KissMeData/045660/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192600	2600547100	16850	16850	16850	16850	2000
3	20241105	192500	2600547100	16850	16850	16850	16850	0
4	20241105	192400	2600547100	16850	16850	16850	16850	0
5	20241105	192300	2600547100	16850	16850	16850	16850	0
6	20241105	192200	2600547100	16850	16850	16850	16850	0
7	20241105	192100	2600547100	16850	16850	16850	16850	0
8	20241105	192000	2600547100	16850	16850	16850	16850	0
9	20241105	191900	2600547100	16850	16850	16850	16850	0
10	20241105	191800	2600547100	16850	16850	16850	16850	0
11	20241105	191700	2600547100	16850	16850	16850	16850	0
12	20241105	191600	2600547100	16850	16850	16850	16850	0
13	20241105	191500	2600547100	16850	16850	16850	16850	0
14	20241105	191400	2600547100	16850	16850	16850	16850	0
15	20241105	191300	2600547100	16850	16850	16850	16850	0
16	20241105	191200	2600547100	16850	16850	16850	16850	0
17	20241105	191100	2600547100	16850	16850	16850	16850	0
18	20241105	191000	2600547100	16850	16850	16850	16850	0
19	20241105	190900	2600547100	16850	16850	16850	16850	0
20	20241105	190800	2600547100	16850	16850	16850	16850	0
21	20241105	190700	2600547100	16850	16850	16850	16850	0
22	20241105	190600	2600547100	16850	16850	16850	16850	0
23	20241105	190500	2600547100	16850	16850	16850	16850	0
24	20241105	190400	2600547100	16850	16850	16850	16850	0
25	20241105	190300	2600547100	16850	16850	16850	16850	0
26	20241105	190200	2600547100	16850	16850	16850	16850	0
27	20241105	190100	2600547100	16850	16850	16850	16850	0
28	20241105	190000	2600547100	16850	16850	16850	16850	0
29	20241105	185900	2600547100	16850	16850	16850	16850	0
30	20241105	185800	2600547100	16850	16850	16850	16850	0
31	20241105	185700	2600547100	16850	16850	16850	16850	0
32	20241105	185600	2600547100	16850	16850	16850	16850	2000
33	20241105	185500	2600547100	16850	16850	16850	16850	0
34	20241105	185400	2600547100	16850	16850	16850	16850	0
35	20241105	185300	2600547100	16850	16850	16850	16850	0
36	20241105	185200	2600547100	16850	16850	16850	16850	0
37	20241105	185100	2600547100	16850	16850	16850	16850	0
38	20241105	185000	2600547100	16850	16850	16850	16850	0
39	20241105	184900	2600547100	16850	16850	16850	16850	0
40	20241105	184800	2600547100	16850	16850	16850	16850	0
41	20241105	184700	2600547100	16850	16850	16850	16850	0
42	20241105	184600	2600547100	16850	16850	16850	16850	0
43	20241105	184500	2600547100	16850	16850	16850	16850	0
44	20241105	184400	2600547100	16850	16850	16850	16850	0
45	20241105	184300	2600547100	16850	16850	16850	16850	0
46	20241105	184200	2600547100	16850	16850	16850	16850	0
47	20241105	184100	2600547100	16850	16850	16850	16850	0
48	20241105	184000	2600547100	16850	16850	16850	16850	0
49	20241105	183900	2600547100	16850	16850	16850	16850	0
50	20241105	183800	2600547100	16850	16850	16850	16850	0
51	20241105	183700	2600547100	16850	16850	16850	16850	0
52	20241105	183600	2600547100	16850	16850	16850	16850	0
53	20241105	183500	2600547100	16850	16850	16850	16850	0
54	20241105	183400	2600547100	16850	16850	16850	16850	0
55	20241105	183300	2600547100	16850	16850	16850	16850	0
56	20241105	183200	2600547100	16850	16850	16850	16850	0
57	20241105	183100	2600547100	16850	16850	16850	16850	0
58	20241105	183000	2600547100	16850	16850	16850	16850	0
59	20241105	182900	2600547100	16850	16850	16850	16850	0
60	20241105	182800	2600547100	16850	16850	16850	16850	0
61	20241105	182700	2600547100	16850	16850	16850	16850	0
62	20241105	182600	2600547100	16850	16850	16850	16850	2000
63	20241105	182500	2600547100	16850	16850	16850	16850	0
64	20241105	182400	2600547100	16850	16850	16850	16850	0
65	20241105	182300	2600547100	16850	16850	16850	16850	0
66	20241105	182200	2600547100	16850	16850	16850	16850	0
67	20241105	182100	2600547100	16850	16850	16850	16850	0
68	20241105	182000	2600547100	16850	16850	16850	16850	0
69	20241105	181900	2600547100	16850	16850	16850	16850	0
70	20241105	181800	2600547100	16850	16850	16850	16850	0
71	20241105	181700	2600547100	16850	16850	16850	16850	0
72	20241105	181600	2600547100	16850	16850	16850	16850	0
73	20241105	181500	2600547100	16850	16850	16850	16850	0
74	20241105	181400	2600547100	16850	16850	16850	16850	0
75	20241105	181300	2600547100	16850	16850	16850	16850	0
76	20241105	181200	2600547100	16850	16850	16850	16850	0
77	20241105	181100	2600547100	16850	16850	16850	16850	0
78	20241105	181000	2600547100	16850	16850	16850	16850	0
79	20241105	180900	2600547100	16850	16850	16850	16850	0
80	20241105	180800	2600547100	16850	16850	16850	16850	0
81	20241105	180700	2600547100	16850	16850	16850	16850	0
82	20241105	180600	2600547100	16850	16850	16850	16850	0
83	20241105	180500	2600547100	16850	16850	16850	16850	0
84	20241105	180400	2600547100	16850	16850	16850	16850	0
85	20241105	180300	2600547100	16850	16850	16850	16850	0
86	20241105	180200	2600547100	16850	16850	16850	16850	0
87	20241105	180100	2600547100	16850	16850	16850	16850	0
88	20241105	180000	2600547100	16850	16850	16850	16850	0
89	20241105	175900	2600547100	16850	16850	16850	16850	0
90	20241105	175800	2600547100	16850	16850	16850	16850	0
91	20241105	175700	2600547100	16850	16850	16850	16850	0
92	20241105	175600	2600547100	16850	16850	16850	16850	2000
93	20241105	175500	2600547100	16850	16850	16850	16850	0
94	20241105	175400	2600547100	16850	16850	16850	16850	0
95	20241105	175300	2600547100	16850	16850	16850	16850	0
96	20241105	175200	2600547100	16850	16850	16850	16850	0
97	20241105	175100	2600547100	16850	16850	16850	16850	0
98	20241105	175000	2600547100	16850	16850	16850	16850	0
99	20241105	174900	2600547100	16850	16850	16850	16850	0
100	20241105	174800	2600547100	16850	16850	16850	16850	0
101	20241105	174700	2600547100	16850	16850	16850	16850	0
102	20241105	174600	2600547100	16850	16850	16850	16850	0
103	20241105	174500	2600547100	16850	16850	16850	16850	0
104	20241105	174400	2600547100	16850	16850	16850	16850	0
105	20241105	174300	2600547100	16850	16850	16850	16850	0
106	20241105	174200	2600547100	16850	16850	16850	16850	0
107	20241105	174100	2600547100	16850	16850	16850	16850	0
108	20241105	174000	2600547100	16850	16850	16850	16850	0
109	20241105	173900	2600547100	16850	16850	16850	16850	0
110	20241105	173800	2600547100	16850	16850	16850	16850	0
111	20241105	173700	2600547100	16850	16850	16850	16850	0
112	20241105	173600	2600547100	16850	16850	16850	16850	0
113	20241105	173500	2600547100	16850	16850	16850	16850	0
114	20241105	173400	2600547100	16850	16850	16850	16850	0
115	20241105	173300	2600547100	16850	16850	16850	16850	0
116	20241105	173200	2600547100	16850	16850	16850	16850	0
117	20241105	173100	2600547100	16850	16850	16850	16850	0
118	20241105	173000	2600547100	16850	16850	16850	16850	0
119	20241105	172900	2600547100	16850	16850	16850	16850	0
120	20241105	172800	2600547100	16850	16850	16850	16850	0
121	20241105	172700	2600547100	16850	16850	16850	16850	0
122	20241105	172600	2600547100	16850	16850	16850	16850	2000
123	20241105	172500	2600547100	16850	16850	16850	16850	0
124	20241105	172400	2600547100	16850	16850	16850	16850	0
125	20241105	172300	2600547100	16850	16850	16850	16850	0
126	20241105	172200	2600547100	16850	16850	16850	16850	0
127	20241105	172100	2600547100	16850	16850	16850	16850	0
128	20241105	172000	2600547100	16850	16850	16850	16850	0
129	20241105	171900	2600547100	16850	16850	16850	16850	0
130	20241105	171800	2600547100	16850	16850	16850	16850	0
131	20241105	171700	2600547100	16850	16850	16850	16850	0
132	20241105	171600	2600547100	16850	16850	16850	16850	0
133	20241105	171500	2600547100	16850	16850	16850	16850	0
134	20241105	171400	2600547100	16850	16850	16850	16850	0
135	20241105	171300	2600547100	16850	16850	16850	16850	0
136	20241105	171200	2600547100	16850	16850	16850	16850	0
137	20241105	171100	2600547100	16850	16850	16850	16850	0
138	20241105	171000	2600547100	16850	16850	16850	16850	0
139	20241105	170900	2600547100	16850	16850	16850	16850	0
140	20241105	170800	2600547100	16850	16850	16850	16850	0
141	20241105	170700	2600547100	16850	16850	16850	16850	0
142	20241105	170600	2600547100	16850	16850	16850	16850	0
143	20241105	170500	2600547100	16850	16850	16850	16850	0
144	20241105	170400	2600547100	16850	16850	16850	16850	0
145	20241105	170300	2600547100	16850	16850	16850	16850	0
146	20241105	170200	2600547100	16850	16850	16850	16850	0
147	20241105	170100	2600547100	16850	16850	16850	16850	0
148	20241105	170000	2600547100	16850	16850	16850	16850	0
149	20241105	165900	2600547100	16850	16850	16850	16850	0
150	20241105	165800	2600547100	16850	16850	16850	16850	0
151	20241105	165700	2600547100	16850	16850	16850	16850	0
152	20241105	165600	2600547100	16850	16850	16850	16850	2000
153	20241105	165500	2600547100	16850	16850	16850	16850	0
154	20241105	165400	2600547100	16850	16850	16850	16850	0
155	20241105	165300	2600547100	16850	16850	16850	16850	0
156	20241105	165200	2600547100	16850	16850	16850	16850	0
157	20241105	165100	2600547100	16850	16850	16850	16850	0
158	20241105	165000	2600547100	16850	16850	16850	16850	0
159	20241105	164900	2600547100	16850	16850	16850	16850	0
160	20241105	164800	2600547100	16850	16850	16850	16850	0
161	20241105	164700	2600547100	16850	16850	16850	16850	0
162	20241105	164600	2600547100	16850	16850	16850	16850	0
163	20241105	164500	2600547100	16850	16850	16850	16850	0
164	20241105	164400	2600547100	16850	16850	16850	16850	0
165	20241105	164300	2600547100	16850	16850	16850	16850	0
166	20241105	164200	2600547100	16850	16850	16850	16850	0
167	20241105	164100	2600547100	16850	16850	16850	16850	0
168	20241105	164000	2600547100	16850	16850	16850	16850	0
169	20241105	163900	2600547100	16850	16850	16850	16850	0
170	20241105	163800	2600547100	16850	16850	16850	16850	0
171	20241105	163700	2600547100	16850	16850	16850	16850	0
172	20241105	163600	2600547100	16850	16850	16850	16850	0
173	20241105	163500	2600547100	16850	16850	16850	16850	0
174	20241105	163400	2600547100	16850	16850	16850	16850	0
175	20241105	163300	2600547100	16850	16850	16850	16850	0
176	20241105	163200	2600547100	16850	16850	16850	16850	0
177	20241105	163100	2600547100	16850	16850	16850	16850	0
178	20241105	163000	2600547100	16850	16850	16850	16850	0
179	20241105	162900	2600547100	16850	16850	16850	16850	0
180	20241105	162800	2600547100	16850	16850	16850	16850	0
181	20241105	162700	2600547100	16850	16850	16850	16850	0
182	20241105	162600	2600547100	16850	16850	16850	16850	2000
183	20241105	162500	2600547100	16850	16850	16850	16850	0
184	20241105	162400	2600547100	16850	16850	16850	16850	0
185	20241105	162300	2600547100	16850	16850	16850	16850	0
186	20241105	162200	2600547100	16850	16850	16850	16850	0
187	20241105	162100	2600547100	16850	16850	16850	16850	0
188	20241105	162000	2600547100	16850	16850	16850	16850	0
189	20241105	161900	2600547100	16850	16850	16850	16850	0
190	20241105	161800	2600547100	16850	16850	16850	16850	0
191	20241105	161700	2600547100	16850	16850	16850	16850	0
192	20241105	161600	2600547100	16850	16850	16850	16850	0
193	20241105	161500	2600547100	16850	16850	16850	16850	0
194	20241105	161400	2600547100	16850	16850	16850	16850	0
195	20241105	161300	2600547100	16850	16850	16850	16850	0
196	20241105	161200	2600547100	16850	16850	16850	16850	0
197	20241105	161100	2600547100	16850	16850	16850	16850	0
198	20241105	161000	2600547100	16850	16850	16850	16850	0
199	20241105	160900	2600547100	16850	16850	16850	16850	0
200	20241105	160800	2600547100	16850	16850	16850	16850	0
201	20241105	160700	2600547100	16850	16850	16850	16850	0
202	20241105	160600	2600547100	16850	16850	16850	16850	0
203	20241105	160500	2600547100	16850	16850	16850	16850	0
204	20241105	160400	2600547100	16850	16850	16850	16850	0
205	20241105	160300	2600547100	16850	16850	16850	16850	0
206	20241105	160200	2600547100	16850	16850	16850	16850	0
207	20241105	160100	2600547100	16850	16850	16850	16850	0
208	20241105	160000	2600547100	16850	16850	16850	16850	0
209	20241105	155900	2600547100	16850	16850	16850	16850	0
210	20241105	155800	2600547100	16850	16850	16850	16850	0
211	20241105	155700	2600547100	16850	16850	16850	16850	0
212	20241105	155600	2600547100	16850	16850	16850	16850	2000
213	20241105	155500	2600547100	16850	16850	16850	16850	0
214	20241105	155400	2600547100	16850	16850	16850	16850	0
215	20241105	155300	2600547100	16850	16850	16850	16850	0
216	20241105	155200	2600547100	16850	16850	16850	16850	0
217	20241105	155100	2600547100	16850	16850	16850	16850	0
218	20241105	155000	2600547100	16850	16850	16850	16850	0
219	20241105	154900	2600547100	16850	16850	16850	16850	0
220	20241105	154800	2600547100	16850	16850	16850	16850	0
221	20241105	154700	2600547100	16850	16850	16850	16850	0
222	20241105	154600	2600547100	16850	16850	16850	16850	0
223	20241105	154500	2600547100	16850	16850	16850	16850	0
224	20241105	154400	2600547100	16850	16850	16850	16850	0
225	20241105	154300	2600547100	16850	16850	16850	16850	0
226	20241105	154200	2600547100	16850	16850	16850	16850	0
227	20241105	154100	2600547100	16850	16850	16850	16850	0
228	20241105	154000	2600547100	16850	16850	16850	16850	0
229	20241105	153900	2600547100	16850	16850	16850	16850	0
230	20241105	153800	2600547100	16850	16850	16850	16850	0
231	20241105	153700	2600547100	16850	16850	16850	16850	0
232	20241105	153600	2600547100	16850	16850	16850	16850	0
233	20241105	153500	2600547100	16850	16850	16850	16850	0
234	20241105	153400	2600547100	16850	16850	16850	16850	0
235	20241105	153300	2600547100	16850	16850	16850	16850	0
236	20241105	153200	2600547100	16850	16850	16850	16850	0
237	20241105	153100	2600547100	16850	16850	16850	16850	0
238	20241105	153000	2600547100	16850	16850	16850	16850	2000
239	20241105	152900	2566847100	16850	16850	16850	16850	0
240	20241105	152800	2566847100	16850	16850	16850	16850	0
241	20241105	152700	2566847100	16850	16850	16850	16850	0
242	20241105	152600	2566847100	16850	16850	16850	16850	0
243	20241105	152500	2566847100	16850	16850	16850	16850	0
244	20241105	152400	2566847100	16850	16850	16850	16850	0
245	20241105	152300	2566847100	16850	16850	16850	16850	0
246	20241105	152200	2566847100	16850	16850	16850	16850	0
247	20241105	152100	2566847100	16850	16850	16850	16850	0
248	20241105	152000	2566847100	16850	16850	16850	16850	0
249	20241105	151900	2566847100	16850	16880	16880	16840	442
250	20241105	151800	2559399950	16840	16880	16880	16840	1030
251	20241105	151700	2542039900	16900	16900	16900	16900	93
252	20241105	151600	2540468200	16900	16900	16900	16870	52
253	20241105	151500	2539589440	16850	16850	16860	16850	53
254	20241105	151400	2538696380	16930	16840	16930	16840	290
255	20241105	151300	2533789380	16890	16890	16890	16890	0
256	20241105	151200	2533789380	16890	16890	16890	16890	0
257	20241105	151100	2533789380	16890	16830	16900	16830	776
258	20241105	151000	2520683730	16900	16860	16910	16820	2212
259	20241105	150900	2483445180	16910	16910	16910	16910	1
260	20241105	150800	2483428270	16850	16860	16860	16850	251
261	20241105	150700	2479197770	16860	16890	16890	16860	133
262	20241105	150600	2476952280	16900	16980	16980	16900	215
263	20241105	150500	2473316550	16910	16890	17020	16890	4081
264	20241105	150400	2403950180	16860	16910	17000	16860	1231
265	20241105	150300	2383101680	16840	16890	16890	16840	357
266	20241105	150200	2377086270	16950	16960	16970	16900	1973
267	20241105	150100	2343647950	16990	16850	17000	16840	3513
268	20241105	150000	2283974380	16860	16840	16900	16820	251
269	20241105	145900	2279746900	16830	16800	16990	16790	1414
270	20241105	145800	2255876080	16770	16770	16770	16770	0
271	20241105	145700	2255876080	16770	16810	16810	16770	116
272	20241105	145600	2253928400	16820	16830	16840	16820	14
273	20241105	145500	2253692790	16970	16780	16970	16780	35
274	20241105	145400	2253099410	17000	16750	17000	16750	6500
275	20241105	145300	2143347790	16750	16750	16750	16750	1
276	20241105	145200	2143331040	16710	16680	16710	16680	101
277	20241105	145100	2141643360	16680	16680	16680	16670	264
278	20241105	145000	2137240490	16680	16700	16750	16680	903
279	20241105	144900	2122163660	16700	16760	16760	16700	1233
280	20241105	144800	2101537840	16750	16770	16770	16750	41
281	20241105	144700	2100850920	16770	16780	16780	16770	3
282	20241105	144600	2100800590	16760	16760	16760	16760	0
283	20241105	144500	2100800590	16760	16760	16760	16760	0
284	20241105	144400	2100800590	16760	16760	16760	16760	0
285	20241105	144300	2100800590	16760	16770	16770	16760	100
286	20241105	144200	2099124570	16760	16770	16770	16760	400
287	20241105	144100	2092419270	16820	16780	16820	16780	100
288	20241105	144000	2090740770	16780	16780	16780	16780	34
289	20241105	143900	2090170250	16790	16820	16820	16790	105
290	20241105	143800	2088407250	16820	16820	16820	16820	50
291	20241105	143700	2087566250	16820	16820	16820	16820	50
292	20241105	143600	2086725250	16810	16810	16810	16810	0
293	20241105	143500	2086725250	16810	16810	16810	16810	0
294	20241105	143400	2086725250	16810	16810	16810	16810	0
295	20241105	143300	2086725250	16810	16810	16820	16800	576
296	20241105	143200	2077043850	16810	16810	16810	16810	9
297	20241105	143100	2076892560	16820	16820	16820	16820	0
298	20241105	143000	2076892560	16820	16830	16830	16820	361
299	20241105	142900	2070816940	16820	16820	16820	16820	108
300	20241105	142800	2069000380	16820	16820	16820	16820	0
301	20241105	142700	2069000380	16820	16820	16820	16820	0
302	20241105	142600	2069000380	16820	16820	16820	16820	0
303	20241105	142500	2069000380	16820	16820	16820	16820	0
304	20241105	142400	2069000380	16820	16820	16820	16820	0
305	20241105	142300	2069000380	16820	16820	16820	16820	50
306	20241105	142200	2068159380	16820	16820	16820	16820	2
307	20241105	142100	2068125740	16820	16820	16820	16820	1
308	20241105	142000	2068108920	16820	16820	16820	16820	50
309	20241105	141900	2067267920	16790	16790	16790	16790	1
310	20241105	141800	2067251130	16820	16820	16820	16820	1
311	20241105	141700	2067234310	16820	16820	16820	16820	50
312	20241105	141600	2066393310	16820	16800	16820	16800	5
313	20241105	141500	2066309290	16800	16800	16800	16800	28
314	20241105	141400	2065838890	16790	16780	16790	16780	79
315	20241105	141300	2064512570	16780	16780	16780	16780	1
316	20241105	141200	2064495790	16770	16770	16770	16770	200
317	20241105	141100	2061141790	16750	16750	16750	16750	0
318	20241105	141000	2061141790	16750	16750	16750	16750	0
319	20241105	140900	2061141790	16750	16750	16750	16750	0
320	20241105	140800	2061141790	16750	16750	16750	16750	3
321	20241105	140700	2061091540	16750	16750	16750	16750	0
322	20241105	140600	2061091540	16750	16750	16750	16750	0
323	20241105	140500	2061091540	16750	16750	16750	16750	0
324	20241105	140400	2061091540	16750	16750	16750	16750	0
325	20241105	140300	2061091540	16750	16740	16750	16740	249
326	20241105	140200	2056921000	16740	16740	16740	16740	16
327	20241105	140100	2056653160	16730	16740	16740	16730	25
328	20241105	140000	2056234840	16750	16750	16750	16750	0
329	20241105	135900	2056234840	16750	16770	16770	16750	793
330	20241105	135800	2042944690	16770	16770	16770	16770	50
331	20241105	135700	2042106190	16770	16770	16770	16770	0
332	20241105	135600	2042106190	16770	16770	16770	16770	75
333	20241105	135500	2040848440	16780	16780	16780	16780	17
334	20241105	135400	2040563180	16780	16780	16780	16780	3
335	20241105	135300	2040512840	16780	16780	16780	16780	50
336	20241105	135200	2039673840	16780	16790	16790	16780	70
337	20241105	135100	2038499200	16790	16790	16790	16790	15
338	20241105	135000	2038247350	16800	16800	16800	16800	1
339	20241105	134900	2038230550	16800	16800	16800	16800	0
340	20241105	134800	2038230550	16800	16800	16800	16800	50
341	20241105	134700	2037390550	16790	16790	16790	16790	233
342	20241105	134600	2033478480	16850	16850	16850	16850	0
343	20241105	134500	2033478480	16850	16850	16850	16850	3
344	20241105	134400	2033427930	16850	16850	16850	16850	0
345	20241105	134300	2033427930	16850	16850	16850	16850	1
346	20241105	134200	2033411080	16770	16770	16770	16770	0
347	20241105	134100	2033411080	16770	16770	16770	16770	0
348	20241105	134000	2033411080	16770	16770	16770	16770	1
349	20241105	133900	2033394310	16770	16770	16770	16770	100
350	20241105	133800	2031717310	16770	16770	16770	16770	0
351	20241105	133700	2031717310	16770	16770	16770	16770	475
352	20241105	133600	2023751560	16770	16790	16790	16770	310
353	20241105	133500	2018551460	16870	16870	16870	16870	0
354	20241105	133400	2018551460	16870	16870	16870	16870	0
355	20241105	133300	2018551460	16870	16870	16870	16870	6
356	20241105	133200	2018450240	16870	16880	16880	16870	773
357	20241105	133100	2005406010	16880	16900	16900	16880	113
358	20241105	133000	2003496370	16880	16880	16890	16880	288
359	20241105	132900	1998633850	16870	16870	16870	16870	142
360	20241105	132800	1996238310	16880	16880	16880	16880	111
361	20241105	132700	1994364630	16870	16870	16870	16870	0
362	20241105	132600	1994364630	16870	16870	16870	16870	5
363	20241105	132500	1994280280	16860	16860	16860	16860	0
364	20241105	132400	1994280280	16860	16860	16860	16860	780
365	20241105	132300	1981129480	16860	16860	16860	16860	13
366	20241105	132200	1980910300	16880	16880	16880	16880	0
367	20241105	132100	1980910300	16880	16880	16880	16880	527
368	20241105	132000	1972014540	16910	16910	16910	16910	30
369	20241105	131900	1971507240	16910	16880	16910	16880	865
370	20241105	131800	1956889240	16880	16860	16880	16860	45
371	20241105	131700	1956129700	16860	16860	16880	16860	276
372	20241105	131600	1951473970	16860	16850	16860	16850	152
373	20241105	131500	1948912680	16770	16770	16770	16770	0
374	20241105	131400	1948912680	16770	16770	16770	16770	0
375	20241105	131300	1948912680	16770	16770	16770	16770	0
376	20241105	131200	1948912680	16770	16770	16770	16770	0
377	20241105	131100	1948912680	16770	16770	16770	16770	3
378	20241105	131000	1948862370	16840	16840	16840	16840	0
379	20241105	130900	1948862370	16840	16840	16840	16840	9
380	20241105	130800	1948710810	16850	16850	16850	16850	0
381	20241105	130700	1948710810	16850	16850	16850	16850	1
382	20241105	130600	1948693960	16760	16770	16770	16760	102
383	20241105	130500	1946983980	16860	16860	16860	16860	0
384	20241105	130400	1946983980	16860	16860	16860	16860	0
385	20241105	130300	1946983980	16860	16870	16870	16860	88
386	20241105	130200	1945500280	16860	16760	16860	16760	276
387	20241105	130100	1940869520	16750	16760	16760	16750	650
388	20241105	130000	1929980520	16870	16780	16870	16780	2495
389	20241105	125900	1887970430	16780	16780	16780	16780	55
390	20241105	125800	1887047530	16710	16710	16710	16710	0
391	20241105	125700	1887047530	16710	16710	16710	16710	0
392	20241105	125600	1887047530	16710	16710	16710	16710	0
393	20241105	125500	1887047530	16710	16710	16710	16710	1
394	20241105	125400	1887030820	16720	16720	16720	16720	0
395	20241105	125300	1887030820	16720	16720	16720	16720	21
396	20241105	125200	1886679700	16720	16720	16720	16710	111
397	20241105	125100	1884824710	16710	16710	16710	16710	0
398	20241105	125000	1884824710	16710	16710	16710	16710	0
399	20241105	124900	1884824710	16710	16780	16780	16710	52
400	20241105	124800	1883955650	16780	16780	16780	16780	0
401	20241105	124700	1883955650	16780	16780	16780	16780	0
402	20241105	124600	1883955650	16780	16780	16780	16780	19
403	20241105	124500	1883636830	16720	16720	16720	16720	80
404	20241105	124400	1882299230	16720	16720	16720	16720	0
405	20241105	124300	1882299230	16720	16720	16720	16720	5
406	20241105	124200	1882215630	16720	16700	16720	16700	79
407	20241105	124100	1880895030	16720	16720	16720	16720	0
408	20241105	124000	1880895030	16720	16720	16720	16720	1
409	20241105	123900	1880878310	16700	16700	16700	16700	0
410	20241105	123800	1880878310	16700	16700	16700	16700	0
411	20241105	123700	1880878310	16700	16700	16700	16700	2
412	20241105	123600	1880844910	16700	16770	16770	16700	2
413	20241105	123500	1880811440	16680	16680	16680	16680	0
414	20241105	123400	1880811440	16680	16680	16680	16680	1
415	20241105	123300	1880794760	16780	16780	16780	16780	0
416	20241105	123200	1880794760	16780	16680	16780	16680	20
417	20241105	123100	1880461060	16670	16750	16750	16670	720
418	20241105	123000	1868440360	16800	16790	16800	16790	733
419	20241105	122900	1856126090	16800	16800	16800	16800	0
420	20241105	122800	1856126090	16800	16780	16800	16780	150
421	20241105	122700	1853608450	16780	16780	16780	16780	4
422	20241105	122600	1853541330	16780	16780	16780	16780	0
423	20241105	122500	1853541330	16780	16780	16780	16780	1
424	20241105	122400	1853524550	16780	16780	16780	16780	0
425	20241105	122300	1853524550	16780	16780	16780	16780	1
426	20241105	122200	1853507770	16780	16780	16780	16780	1
427	20241105	122100	1853490990	16750	16750	16750	16750	1
428	20241105	122000	1853474240	16740	16740	16740	16740	0
429	20241105	121900	1853474240	16740	16740	16740	16740	34
430	20241105	121800	1852905080	16740	16740	16740	16740	20
431	20241105	121700	1852570280	16690	16690	16690	16690	0
432	20241105	121600	1852570280	16690	16700	16700	16690	117
433	20241105	121500	1850616560	16700	16700	16700	16700	0
434	20241105	121400	1850616560	16700	16700	16700	16700	0
435	20241105	121300	1850616560	16700	16700	16700	16700	190
436	20241105	121200	1847443560	16700	16710	16710	16700	115
437	20241105	121100	1845522560	16740	16740	16740	16740	30
438	20241105	121000	1845020360	16740	16740	16740	16740	70
439	20241105	120900	1843848560	16740	16740	16740	16740	70
440	20241105	120800	1842676760	16720	16720	16720	16720	203
441	20241105	120700	1839282600	16740	16740	16740	16740	0
442	20241105	120600	1839282600	16740	16740	16740	16740	565
443	20241105	120500	1829824500	16740	16740	16740	16740	736
444	20241105	120400	1817503860	16740	16740	16740	16740	1
445	20241105	120300	1817487120	16800	16740	16800	16740	309
446	20241105	120200	1812313860	16750	16750	16750	16750	250
447	20241105	120100	1808126360	16810	16810	16810	16810	0
448	20241105	120000	1808126360	16810	16810	16810	16810	0
449	20241105	115900	1808126360	16810	16810	16810	16810	0
450	20241105	115800	1808126360	16810	16810	16810	16810	1
451	20241105	115700	1808109550	16740	16740	16740	16740	0
452	20241105	115600	1808109550	16740	16740	16740	16740	109
453	20241105	115500	1806284890	16750	16810	16840	16750	2539
454	20241105	115400	1763643610	16840	16800	16840	16800	131
455	20241105	115300	1761442770	16800	16800	16800	16800	20
456	20241105	115200	1761106770	16840	16840	16840	16840	1
457	20241105	115100	1761089930	16840	16840	16840	16840	106
458	20241105	115000	1759304890	16840	16840	16840	16840	478
459	20241105	114900	1751255370	16850	16850	16850	16850	0
460	20241105	114800	1751255370	16850	16850	16850	16850	60
461	20241105	114700	1750244370	16840	16810	16840	16810	2541
462	20241105	114600	1707481640	16750	16750	16750	16750	0
463	20241105	114500	1707481640	16750	16810	16810	16750	37
464	20241105	114400	1706861280	16800	16800	16800	16800	510
465	20241105	114300	1698293280	16800	16770	16800	16760	2153
466	20241105	114200	1662128220	16810	16810	16810	16810	30
467	20241105	114100	1661623920	16810	16810	16810	16810	231
468	20241105	114000	1657740810	16820	16820	16820	16820	1
469	20241105	113900	1657723990	16800	16800	16800	16800	0
470	20241105	113800	1657723990	16800	16800	16800	16800	0
471	20241105	113700	1657723990	16800	16800	16800	16800	173
472	20241105	113600	1654817590	16800	16800	16800	16800	20
473	20241105	113500	1654481590	16820	16800	16820	16800	1069
474	20241105	113400	1636512370	16800	16800	16800	16800	1
475	20241105	113300	1636495570	16790	16740	16790	16740	1005
476	20241105	113200	1619621820	16740	16740	16740	16740	0
477	20241105	113100	1619621820	16740	16740	16740	16740	1
478	20241105	113000	1619605080	16790	16790	16790	16790	41
479	20241105	112900	1618916690	16790	16790	16790	16790	0
480	20241105	112800	1618916690	16790	16790	16790	16790	26
481	20241105	112700	1618480150	16790	16790	16790	16790	191
482	20241105	112600	1615273260	16800	16800	16800	16800	1
483	20241105	112500	1615256460	16720	16800	16800	16720	368
484	20241105	112400	1609103420	16720	16780	16780	16720	647
485	20241105	112300	1598253280	16810	16810	16810	16810	21
486	20241105	112200	1597900270	16810	16810	16810	16810	1
487	20241105	112100	1597883460	16780	16780	16780	16780	0
488	20241105	112000	1597883460	16780	16810	16820	16780	303
489	20241105	111900	1592791500	16780	16780	16780	16780	14
490	20241105	111800	1592556580	16780	16780	16780	16780	55
491	20241105	111700	1591633680	16780	16780	16780	16780	0
492	20241105	111600	1591633680	16780	16790	16790	16780	100
493	20241105	111500	1589955520	16780	16780	16780	16780	0
494	20241105	111400	1589955520	16780	16780	16780	16780	0
495	20241105	111300	1589955520	16780	16780	16780	16780	33
496	20241105	111200	1589401780	16780	16780	16780	16780	75
497	20241105	111100	1588143280	16780	16780	16780	16780	323
498	20241105	111000	1582723340	16810	16810	16810	16810	0
499	20241105	110900	1582723340	16810	16810	16810	16810	0
500	20241105	110800	1582723340	16810	16770	16810	16770	464
501	20241105	110700	1574940980	16770	16770	16770	16770	0
502	20241105	110600	1574940980	16770	16720	16770	16720	448
503	20241105	110500	1567433630	16720	16720	16720	16720	105
504	20241105	110400	1565678030	16720	16710	16720	16710	110
505	20241105	110300	1563839830	16710	16720	16720	16710	222
506	20241105	110200	1560130160	16720	16740	16740	16720	304
507	20241105	110100	1555044480	16770	16770	16770	16770	0
508	20241105	110000	1555044480	16770	16770	16770	16770	1
509	20241105	105900	1555027710	16770	16770	16770	16770	15
510	20241105	105800	1554776160	16770	16770	16770	16770	18
511	20241105	105700	1554474300	16730	16770	16770	16730	8
512	20241105	105600	1554340300	16770	16770	16770	16770	1
513	20241105	105500	1554323530	16790	16790	16790	16790	2
514	20241105	105400	1554289950	16800	16800	16800	16800	18
515	20241105	105300	1553987550	16810	16810	16810	16810	0
516	20241105	105200	1553987550	16810	16810	16810	16810	10
517	20241105	105100	1553819450	16810	16810	16810	16810	0
518	20241105	105000	1553819450	16810	16710	16810	16710	2
519	20241105	104900	1553785930	16710	16710	16710	16710	0
520	20241105	104800	1553785930	16710	16770	16810	16710	185
521	20241105	104700	1550685170	16770	16770	16770	16710	104
522	20241105	104600	1548944840	16820	16820	16820	16800	112
523	20241105	104500	1547061080	16820	16820	16820	16820	1
524	20241105	104400	1547044260	16820	16810	16820	16810	212
525	20241105	104300	1543480530	16830	16830	16830	16830	0
526	20241105	104200	1543480530	16830	16750	16830	16690	316
527	20241105	104100	1538193610	16850	16800	16850	16800	785
528	20241105	104000	1524979540	16780	16710	16780	16710	1891
529	20241105	103900	1493292020	16630	16640	16640	16630	211
530	20241105	103800	1489781730	16730	16730	16730	16730	119
531	20241105	103700	1487790860	16730	16650	16730	16650	1097
532	20241105	103600	1469478890	16650	16660	16660	16650	170
533	20241105	103500	1466648370	16670	16670	16670	16670	0
534	20241105	103400	1466648370	16670	16650	16670	16630	302
535	20241105	103300	1461621520	16660	16700	16700	16660	133
536	20241105	103200	1459403210	16700	16700	16700	16700	175
537	20241105	103100	1456480710	16760	16730	16760	16690	1695
538	20241105	103000	1428151600	16750	16750	16750	16750	0
539	20241105	102900	1428151600	16750	16750	16750	16750	20
540	20241105	102800	1427816600	16790	16710	16790	16710	27
541	20241105	102700	1427365270	16710	16790	16790	16710	286
542	20241105	102600	1422584160	16720	16750	16780	16720	1080
543	20241105	102500	1404514480	16740	16740	16740	16740	57
544	20241105	102400	1403560300	16740	16750	16750	16730	19
545	20241105	102300	1403242360	16750	16750	16750	16750	1
546	20241105	102200	1403225610	16750	16750	16750	16750	0
547	20241105	102100	1403225610	16750	16750	16750	16750	41
548	20241105	102000	1402538860	16750	16750	16750	16740	649
549	20241105	101900	1391674060	16780	16750	16780	16740	201
550	20241105	101800	1388309080	16740	16740	16740	16740	0
551	20241105	101700	1388309080	16740	16760	16760	16740	938
552	20241105	101600	1372600460	16770	16770	16770	16770	108
553	20241105	101500	1370789300	16820	16820	16820	16820	0
554	20241105	101400	1370789300	16820	16800	16830	16790	181
555	20241105	101300	1367747070	16820	16820	16820	16820	0
556	20241105	101200	1367747070	16820	16820	16820	16820	0
557	20241105	101100	1367747070	16820	16810	16820	16810	115
558	20241105	101000	1365813180	16760	16750	16760	16750	77
559	20241105	100900	1364522960	16740	16750	16750	16740	310
560	20241105	100800	1359330670	16750	16760	16760	16740	841
561	20241105	100700	1345243210	16820	16820	16820	16820	0
562	20241105	100600	1345243210	16820	16820	16820	16750	516
563	20241105	100500	1336586210	16820	16820	16820	16750	80
564	20241105	100400	1335246000	16760	16760	16760	16760	506
565	20241105	100300	1326765440	16820	16820	16820	16820	1
566	20241105	100200	1326748620	16750	16760	16760	16750	64
567	20241105	100100	1325676450	16750	16780	16790	16750	1502
568	20241105	100000	1300501440	16790	16910	16910	16790	1006
569	20241105	095900	1283588080	16860	16860	16860	16860	166
570	20241105	095800	1280789320	16810	16860	16860	16810	1584
571	20241105	095700	1254123110	16860	16980	16980	16860	4000
572	20241105	095600	1186367930	16980	16980	16980	16980	10
573	20241105	095500	1186198130	16980	17070	17070	16980	236
574	20241105	095400	1182178000	17070	16980	17070	16980	24
575	20241105	095300	1181770120	16970	16980	16980	16970	10
576	20241105	095200	1181600410	16970	17030	17030	16970	1501
577	20241105	095100	1156075290	17080	17060	17080	17030	292
578	20241105	095000	1151099150	17060	17050	17080	17050	165
579	20241105	094900	1148285760	17050	17050	17050	17050	110
580	20241105	094800	1146410260	17010	17140	17200	17010	2546
581	20241105	094700	1103019800	17140	17140	17180	17140	1883
582	20241105	094600	1070708990	17130	17000	17130	17000	4292
583	20241105	094500	997347030	17000	17010	17010	17000	325
584	20241105	094400	991821570	17060	17000	17060	17000	130
585	20241105	094300	989611510	17000	17070	17070	17000	822
586	20241105	094200	975604050	17070	17000	17070	17000	768
587	20241105	094100	962531860	17000	17010	17010	17000	3
588	20241105	094000	962480850	16860	16940	16940	16860	1473
589	20241105	093900	937572770	16950	17020	17020	16950	1475
590	20241105	093800	912509720	17020	17020	17020	17020	2
591	20241105	093700	912475680	17010	17000	17010	16960	1170
592	20241105	093600	892592500	17010	17040	17040	17010	2634
593	20241105	093500	847739300	17040	17060	17060	17040	520
594	20241105	093400	838874690	17050	17040	17050	17030	800
595	20241105	093300	825242840	17040	17070	17070	17040	236
596	20241105	093200	821220800	17070	17080	17080	17070	741
597	20241105	093100	808569480	17080	17000	17080	17000	839
598	20241105	093000	794253170	17000	16960	17070	16960	7079
599	20241105	092900	673792880	16920	16920	16920	16920	241
600	20241105	092800	669715160	16920	16960	16960	16920	711
601	20241105	092700	657673090	16960	17030	17030	16930	2931
602	20241105	092600	607889480	17050	17050	17100	17040	2109
603	20241105	092500	571897680	17070	17050	17070	17050	3367
604	20241105	092400	514455320	17040	16900	17040	16900	3996
605	20241105	092300	446739800	16910	16880	16910	16880	679
606	20241105	092200	435268130	16890	16890	16890	16790	15
607	20241105	092100	435015480	16790	16890	16910	16790	9309
608	20241105	092000	278465870	16890	16780	16890	16780	1799
609	20241105	091900	248188660	16760	16760	16760	16760	180
610	20241105	091800	245171860	16760	16780	16780	16760	205
611	20241105	091700	241734300	16780	16810	16810	16780	147
612	20241105	091600	239267530	16790	16840	16840	16780	965
613	20241105	091500	223043210	16840	16870	16880	16840	1028
614	20241105	091400	205712040	16870	16800	16880	16790	2292
615	20241105	091300	167095240	16790	16760	16790	16760	877
616	20241105	091200	152381820	16760	16770	16770	16760	122
617	20241105	091100	150335890	16770	16770	16780	16630	535
618	20241105	091000	141384050	16730	16780	16780	16730	614
619	20241105	090900	131106400	16790	16740	16800	16740	2786
620	20241105	090800	84341920	16780	16730	16780	16660	1915
621	20241105	090700	52261590	16730	16720	16730	16720	23
622	20241105	090600	51876830	16720	16650	16720	16650	575
623	20241105	090500	42271080	16650	16640	16650	16530	60
624	20241105	090400	41272780	16640	16520	16640	16500	990
625	20241105	090300	24891760	16580	16510	16580	16470	423
626	20241105	090200	17905910	16490	16560	16560	16490	168
627	20241105	090100	15132760	16510	16560	16650	16510	357
628	20241105	090000	9224370	16570	16560	16570	16560	496