KissMeData/206640/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203300	1205405240	15850	15850	15850	15850	1456
3	20241113	203200	1205405240	15850	15850	15850	15850	0
4	20241113	203100	1205405240	15850	15850	15850	15850	0
5	20241113	203000	1205405240	15850	15850	15850	15850	0
6	20241113	202900	1205405240	15850	15850	15850	15850	0
7	20241113	202800	1205405240	15850	15850	15850	15850	0
8	20241113	202700	1205405240	15850	15850	15850	15850	0
9	20241113	202600	1205405240	15850	15850	15850	15850	0
10	20241113	202500	1205405240	15850	15850	15850	15850	0
11	20241113	202400	1205405240	15850	15850	15850	15850	0
12	20241113	202300	1205405240	15850	15850	15850	15850	0
13	20241113	202200	1205405240	15850	15850	15850	15850	0
14	20241113	202100	1205405240	15850	15850	15850	15850	0
15	20241113	202000	1205405240	15850	15850	15850	15850	0
16	20241113	201900	1205405240	15850	15850	15850	15850	0
17	20241113	201800	1205405240	15850	15850	15850	15850	0
18	20241113	201700	1205405240	15850	15850	15850	15850	0
19	20241113	201600	1205405240	15850	15850	15850	15850	0
20	20241113	201500	1205405240	15850	15850	15850	15850	0
21	20241113	201400	1205405240	15850	15850	15850	15850	0
22	20241113	201300	1205405240	15850	15850	15850	15850	0
23	20241113	201200	1205405240	15850	15850	15850	15850	0
24	20241113	201100	1205405240	15850	15850	15850	15850	0
25	20241113	201000	1205405240	15850	15850	15850	15850	0
26	20241113	200900	1205405240	15850	15850	15850	15850	0
27	20241113	200800	1205405240	15850	15850	15850	15850	0
28	20241113	200700	1205405240	15850	15850	15850	15850	0
29	20241113	200600	1205405240	15850	15850	15850	15850	0
30	20241113	200500	1205405240	15850	15850	15850	15850	0
31	20241113	200400	1205405240	15850	15850	15850	15850	0
32	20241113	200300	1205405240	15850	15850	15850	15850	1456
33	20241113	200200	1205405240	15850	15850	15850	15850	0
34	20241113	200100	1205405240	15850	15850	15850	15850	0
35	20241113	200000	1205405240	15850	15850	15850	15850	0
36	20241113	195900	1205405240	15850	15850	15850	15850	0
37	20241113	195800	1205405240	15850	15850	15850	15850	0
38	20241113	195700	1205405240	15850	15850	15850	15850	0
39	20241113	195600	1205405240	15850	15850	15850	15850	0
40	20241113	195500	1205405240	15850	15850	15850	15850	0
41	20241113	195400	1205405240	15850	15850	15850	15850	0
42	20241113	195300	1205405240	15850	15850	15850	15850	0
43	20241113	195200	1205405240	15850	15850	15850	15850	0
44	20241113	195100	1205405240	15850	15850	15850	15850	0
45	20241113	195000	1205405240	15850	15850	15850	15850	0
46	20241113	194900	1205405240	15850	15850	15850	15850	0
47	20241113	194800	1205405240	15850	15850	15850	15850	0
48	20241113	194700	1205405240	15850	15850	15850	15850	0
49	20241113	194600	1205405240	15850	15850	15850	15850	0
50	20241113	194500	1205405240	15850	15850	15850	15850	0
51	20241113	194400	1205405240	15850	15850	15850	15850	0
52	20241113	194300	1205405240	15850	15850	15850	15850	0
53	20241113	194200	1205405240	15850	15850	15850	15850	0
54	20241113	194100	1205405240	15850	15850	15850	15850	0
55	20241113	194000	1205405240	15850	15850	15850	15850	0
56	20241113	193900	1205405240	15850	15850	15850	15850	0
57	20241113	193800	1205405240	15850	15850	15850	15850	0
58	20241113	193700	1205405240	15850	15850	15850	15850	0
59	20241113	193600	1205405240	15850	15850	15850	15850	0
60	20241113	193500	1205405240	15850	15850	15850	15850	0
61	20241113	193400	1205405240	15850	15850	15850	15850	0
62	20241113	193300	1205405240	15850	15850	15850	15850	1456
63	20241113	193200	1205405240	15850	15850	15850	15850	0
64	20241113	193100	1205405240	15850	15850	15850	15850	0
65	20241113	193000	1205405240	15850	15850	15850	15850	0
66	20241113	192900	1205405240	15850	15850	15850	15850	0
67	20241113	192800	1205405240	15850	15850	15850	15850	0
68	20241113	192700	1205405240	15850	15850	15850	15850	0
69	20241113	192600	1205405240	15850	15850	15850	15850	0
70	20241113	192500	1205405240	15850	15850	15850	15850	0
71	20241113	192400	1205405240	15850	15850	15850	15850	0
72	20241113	192300	1205405240	15850	15850	15850	15850	0
73	20241113	192200	1205405240	15850	15850	15850	15850	0
74	20241113	192100	1205405240	15850	15850	15850	15850	0
75	20241113	192000	1205405240	15850	15850	15850	15850	0
76	20241113	191900	1205405240	15850	15850	15850	15850	0
77	20241113	191800	1205405240	15850	15850	15850	15850	0
78	20241113	191700	1205405240	15850	15850	15850	15850	0
79	20241113	191600	1205405240	15850	15850	15850	15850	0
80	20241113	191500	1205405240	15850	15850	15850	15850	0
81	20241113	191400	1205405240	15850	15850	15850	15850	0
82	20241113	191300	1205405240	15850	15850	15850	15850	0
83	20241113	191200	1205405240	15850	15850	15850	15850	0
84	20241113	191100	1205405240	15850	15850	15850	15850	0
85	20241113	191000	1205405240	15850	15850	15850	15850	0
86	20241113	190900	1205405240	15850	15850	15850	15850	0
87	20241113	190800	1205405240	15850	15850	15850	15850	0
88	20241113	190700	1205405240	15850	15850	15850	15850	0
89	20241113	190600	1205405240	15850	15850	15850	15850	0
90	20241113	190500	1205405240	15850	15850	15850	15850	0
91	20241113	190400	1205405240	15850	15850	15850	15850	0
92	20241113	190300	1205405240	15850	15850	15850	15850	1456
93	20241113	190200	1205405240	15850	15850	15850	15850	0
94	20241113	190100	1205405240	15850	15850	15850	15850	0
95	20241113	190000	1205405240	15850	15850	15850	15850	0
96	20241113	185900	1205405240	15850	15850	15850	15850	0
97	20241113	185800	1205405240	15850	15850	15850	15850	0
98	20241113	185700	1205405240	15850	15850	15850	15850	0
99	20241113	185600	1205405240	15850	15850	15850	15850	0
100	20241113	185500	1205405240	15850	15850	15850	15850	0
101	20241113	185400	1205405240	15850	15850	15850	15850	0
102	20241113	185300	1205405240	15850	15850	15850	15850	0
103	20241113	185200	1205405240	15850	15850	15850	15850	0
104	20241113	185100	1205405240	15850	15850	15850	15850	0
105	20241113	185000	1205405240	15850	15850	15850	15850	0
106	20241113	184900	1205405240	15850	15850	15850	15850	0
107	20241113	184800	1205405240	15850	15850	15850	15850	0
108	20241113	184700	1205405240	15850	15850	15850	15850	0
109	20241113	184600	1205405240	15850	15850	15850	15850	0
110	20241113	184500	1205405240	15850	15850	15850	15850	0
111	20241113	184400	1205405240	15850	15850	15850	15850	0
112	20241113	184300	1205405240	15850	15850	15850	15850	0
113	20241113	184200	1205405240	15850	15850	15850	15850	0
114	20241113	184100	1205405240	15850	15850	15850	15850	0
115	20241113	184000	1205405240	15850	15850	15850	15850	0
116	20241113	183900	1205405240	15850	15850	15850	15850	0
117	20241113	183800	1205405240	15850	15850	15850	15850	0
118	20241113	183700	1205405240	15850	15850	15850	15850	0
119	20241113	183600	1205405240	15850	15850	15850	15850	0
120	20241113	183500	1205405240	15850	15850	15850	15850	0
121	20241113	183400	1205405240	15850	15850	15850	15850	0
122	20241113	183300	1205405240	15850	15850	15850	15850	1456
123	20241113	183200	1205405240	15850	15850	15850	15850	0
124	20241113	183100	1205405240	15850	15850	15850	15850	0
125	20241113	183000	1205405240	15850	15850	15850	15850	0
126	20241113	182900	1205405240	15850	15850	15850	15850	0
127	20241113	182800	1205405240	15850	15850	15850	15850	0
128	20241113	182700	1205405240	15850	15850	15850	15850	0
129	20241113	182600	1205405240	15850	15850	15850	15850	0
130	20241113	182500	1205405240	15850	15850	15850	15850	0
131	20241113	182400	1205405240	15850	15850	15850	15850	0
132	20241113	182300	1205405240	15850	15850	15850	15850	0
133	20241113	182200	1205405240	15850	15850	15850	15850	0
134	20241113	182100	1205405240	15850	15850	15850	15850	0
135	20241113	182000	1205405240	15850	15850	15850	15850	0
136	20241113	181900	1205405240	15850	15850	15850	15850	0
137	20241113	181800	1205405240	15850	15850	15850	15850	0
138	20241113	181700	1205405240	15850	15850	15850	15850	0
139	20241113	181600	1205405240	15850	15850	15850	15850	0
140	20241113	181500	1205405240	15850	15850	15850	15850	0
141	20241113	181400	1205405240	15850	15850	15850	15850	0
142	20241113	181300	1205405240	15850	15850	15850	15850	0
143	20241113	181200	1205405240	15850	15850	15850	15850	0
144	20241113	181100	1205405240	15850	15850	15850	15850	0
145	20241113	181000	1205405240	15850	15850	15850	15850	0
146	20241113	180900	1205405240	15850	15850	15850	15850	0
147	20241113	180800	1205405240	15850	15850	15850	15850	0
148	20241113	180700	1205405240	15850	15850	15850	15850	0
149	20241113	180600	1205405240	15850	15850	15850	15850	0
150	20241113	180500	1205405240	15850	15850	15850	15850	0
151	20241113	180400	1205405240	15850	15850	15850	15850	0
152	20241113	180300	1205405240	15850	15850	15850	15850	1456
153	20241113	180200	1205405240	15850	15850	15850	15850	0
154	20241113	180100	1205405240	15850	15850	15850	15850	0
155	20241113	180000	1205405240	15850	15850	15850	15850	0
156	20241113	175900	1205405240	15850	15850	15850	15850	0
157	20241113	175800	1205405240	15850	15850	15850	15850	0
158	20241113	175700	1205405240	15850	15850	15850	15850	0
159	20241113	175600	1205405240	15850	15850	15850	15850	0
160	20241113	175500	1205405240	15850	15850	15850	15850	0
161	20241113	175400	1205405240	15850	15850	15850	15850	0
162	20241113	175300	1205405240	15850	15850	15850	15850	0
163	20241113	175200	1205405240	15850	15850	15850	15850	0
164	20241113	175100	1205405240	15850	15850	15850	15850	0
165	20241113	175000	1205405240	15850	15850	15850	15850	0
166	20241113	174900	1205405240	15850	15850	15850	15850	0
167	20241113	174800	1205405240	15850	15850	15850	15850	0
168	20241113	174700	1205405240	15850	15850	15850	15850	0
169	20241113	174600	1205405240	15850	15850	15850	15850	0
170	20241113	174500	1205405240	15850	15850	15850	15850	0
171	20241113	174400	1205405240	15850	15850	15850	15850	0
172	20241113	174300	1205405240	15850	15850	15850	15850	0
173	20241113	174200	1205405240	15850	15850	15850	15850	0
174	20241113	174100	1205405240	15850	15850	15850	15850	0
175	20241113	174000	1205405240	15850	15850	15850	15850	0
176	20241113	173900	1205405240	15850	15850	15850	15850	0
177	20241113	173800	1205405240	15850	15850	15850	15850	0
178	20241113	173700	1205405240	15850	15850	15850	15850	0
179	20241113	173600	1205405240	15850	15850	15850	15850	0
180	20241113	173500	1205405240	15850	15850	15850	15850	0
181	20241113	173400	1205405240	15850	15850	15850	15850	0
182	20241113	173300	1205405240	15850	15850	15850	15850	1456
183	20241113	173200	1205405240	15850	15850	15850	15850	0
184	20241113	173100	1205405240	15850	15850	15850	15850	0
185	20241113	173000	1205405240	15850	15850	15850	15850	0
186	20241113	172900	1205405240	15850	15850	15850	15850	0
187	20241113	172800	1205405240	15850	15850	15850	15850	0
188	20241113	172700	1205405240	15850	15850	15850	15850	0
189	20241113	172600	1205405240	15850	15850	15850	15850	0
190	20241113	172500	1205405240	15850	15850	15850	15850	0
191	20241113	172400	1205405240	15850	15850	15850	15850	0
192	20241113	172300	1205405240	15850	15850	15850	15850	0
193	20241113	172200	1205405240	15850	15850	15850	15850	0
194	20241113	172100	1205405240	15850	15850	15850	15850	0
195	20241113	172000	1205405240	15850	15850	15850	15850	0
196	20241113	171900	1205405240	15850	15850	15850	15850	0
197	20241113	171800	1205405240	15850	15850	15850	15850	0
198	20241113	171700	1205405240	15850	15850	15850	15850	0
199	20241113	171600	1205405240	15850	15850	15850	15850	0
200	20241113	171500	1205405240	15850	15850	15850	15850	0
201	20241113	171400	1205405240	15850	15850	15850	15850	0
202	20241113	171300	1205405240	15850	15850	15850	15850	0
203	20241113	171200	1205405240	15850	15850	15850	15850	0
204	20241113	171100	1205405240	15850	15850	15850	15850	0
205	20241113	171000	1205405240	15850	15850	15850	15850	0
206	20241113	170900	1205405240	15850	15850	15850	15850	0
207	20241113	170800	1205405240	15850	15850	15850	15850	0
208	20241113	170700	1205405240	15850	15850	15850	15850	0
209	20241113	170600	1205405240	15850	15850	15850	15850	0
210	20241113	170500	1205405240	15850	15850	15850	15850	0
211	20241113	170400	1205405240	15850	15850	15850	15850	0
212	20241113	170300	1205405240	15850	15850	15850	15850	1456
213	20241113	170200	1205405240	15850	15850	15850	15850	0
214	20241113	170100	1205405240	15850	15850	15850	15850	0
215	20241113	170000	1205405240	15850	15850	15850	15850	0
216	20241113	165900	1205405240	15850	15850	15850	15850	0
217	20241113	165800	1205405240	15850	15850	15850	15850	0
218	20241113	165700	1205405240	15850	15850	15850	15850	0
219	20241113	165600	1205405240	15850	15850	15850	15850	0
220	20241113	165500	1205405240	15850	15850	15850	15850	0
221	20241113	165400	1205405240	15850	15850	15850	15850	0
222	20241113	165300	1205405240	15850	15850	15850	15850	0
223	20241113	165200	1205405240	15850	15850	15850	15850	0
224	20241113	165100	1205405240	15850	15850	15850	15850	0
225	20241113	165000	1205405240	15850	15850	15850	15850	0
226	20241113	164900	1205405240	15850	15850	15850	15850	0
227	20241113	164800	1205405240	15850	15850	15850	15850	0
228	20241113	164700	1205405240	15850	15850	15850	15850	0
229	20241113	164600	1205405240	15850	15850	15850	15850	0
230	20241113	164500	1205405240	15850	15850	15850	15850	0
231	20241113	164400	1205405240	15850	15850	15850	15850	0
232	20241113	164300	1205405240	15850	15850	15850	15850	0
233	20241113	164200	1205405240	15850	15850	15850	15850	0
234	20241113	164100	1205405240	15850	15850	15850	15850	0
235	20241113	164000	1205405240	15850	15850	15850	15850	0
236	20241113	163900	1205405240	15850	15850	15850	15850	0
237	20241113	163800	1205405240	15850	15850	15850	15850	0
238	20241113	163700	1205405240	15850	15850	15850	15850	0
239	20241113	163600	1205405240	15850	15850	15850	15850	0
240	20241113	163500	1205405240	15850	15850	15850	15850	0
241	20241113	163400	1205405240	15850	15850	15850	15850	0
242	20241113	163300	1205405240	15850	15850	15850	15850	1456
243	20241113	163200	1205405240	15850	15850	15850	15850	0
244	20241113	163100	1205405240	15850	15850	15850	15850	0
245	20241113	163000	1205405240	15850	15850	15850	15850	0
246	20241113	162900	1205405240	15850	15850	15850	15850	0
247	20241113	162800	1205405240	15850	15850	15850	15850	0
248	20241113	162700	1205405240	15850	15850	15850	15850	0
249	20241113	162600	1205405240	15850	15850	15850	15850	0
250	20241113	162500	1205405240	15850	15850	15850	15850	0
251	20241113	162400	1205405240	15850	15850	15850	15850	0
252	20241113	162300	1205405240	15850	15850	15850	15850	0
253	20241113	162200	1205405240	15850	15850	15850	15850	0
254	20241113	162100	1205405240	15850	15850	15850	15850	0
255	20241113	162000	1205405240	15850	15850	15850	15850	0
256	20241113	161900	1205405240	15850	15850	15850	15850	0
257	20241113	161800	1205405240	15850	15850	15850	15850	0
258	20241113	161700	1205405240	15850	15850	15850	15850	0
259	20241113	161600	1205405240	15850	15850	15850	15850	0
260	20241113	161500	1205405240	15850	15850	15850	15850	0
261	20241113	161400	1205405240	15850	15850	15850	15850	0
262	20241113	161300	1205405240	15850	15850	15850	15850	0
263	20241113	161200	1205405240	15850	15850	15850	15850	0
264	20241113	161100	1205405240	15850	15850	15850	15850	0
265	20241113	161000	1205405240	15850	15850	15850	15850	0
266	20241113	160900	1205405240	15850	15850	15850	15850	0
267	20241113	160800	1205405240	15850	15850	15850	15850	0
268	20241113	160700	1205405240	15850	15850	15850	15850	0
269	20241113	160600	1205405240	15850	15850	15850	15850	0
270	20241113	160500	1205405240	15850	15850	15850	15850	0
271	20241113	160400	1205405240	15850	15850	15850	15850	0
272	20241113	160300	1205405240	15850	15850	15850	15850	1456
273	20241113	160200	1205405240	15850	15850	15850	15850	0
274	20241113	160100	1205405240	15850	15850	15850	15850	0
275	20241113	160000	1205405240	15850	15850	15850	15850	0
276	20241113	155900	1205405240	15850	15850	15850	15850	0
277	20241113	155800	1205405240	15850	15850	15850	15850	0
278	20241113	155700	1205405240	15850	15850	15850	15850	0
279	20241113	155600	1205405240	15850	15850	15850	15850	0
280	20241113	155500	1205405240	15850	15850	15850	15850	0
281	20241113	155400	1205405240	15850	15850	15850	15850	0
282	20241113	155300	1205405240	15850	15850	15850	15850	0
283	20241113	155200	1205405240	15850	15850	15850	15850	0
284	20241113	155100	1205405240	15850	15850	15850	15850	0
285	20241113	155000	1205405240	15850	15850	15850	15850	0
286	20241113	154900	1205405240	15850	15850	15850	15850	0
287	20241113	154800	1205405240	15850	15850	15850	15850	0
288	20241113	154700	1205405240	15850	15850	15850	15850	0
289	20241113	154600	1205405240	15850	15850	15850	15850	0
290	20241113	154500	1205405240	15850	15850	15850	15850	0
291	20241113	154400	1205405240	15850	15850	15850	15850	0
292	20241113	154300	1205405240	15850	15850	15850	15850	0
293	20241113	154200	1205405240	15850	15850	15850	15850	0
294	20241113	154100	1205405240	15850	15850	15850	15850	0
295	20241113	154000	1205405240	15850	15850	15850	15850	0
296	20241113	153900	1205405240	15850	15850	15850	15850	0
297	20241113	153800	1205405240	15850	15850	15850	15850	0
298	20241113	153700	1205405240	15850	15850	15850	15850	0
299	20241113	153600	1205405240	15850	15850	15850	15850	0
300	20241113	153500	1205405240	15850	15850	15850	15850	0
301	20241113	153400	1205405240	15850	15850	15850	15850	0
302	20241113	153300	1205405240	15850	15850	15850	15850	1456
303	20241113	153200	1205405240	15850	15850	15850	15850	0
304	20241113	153100	1205405240	15850	15850	15850	15850	0
305	20241113	153000	1205405240	15850	15850	15850	15850	1456
306	20241113	152900	1182327640	15800	15800	15800	15800	0
307	20241113	152800	1182327640	15800	15800	15800	15800	0
308	20241113	152700	1182327640	15800	15800	15800	15800	0
309	20241113	152600	1182327640	15800	15800	15800	15800	0
310	20241113	152500	1182327640	15800	15800	15800	15800	0
311	20241113	152400	1182327640	15800	15800	15800	15800	0
312	20241113	152300	1182327640	15800	15800	15800	15800	0
313	20241113	152200	1182327640	15800	15800	15800	15800	0
314	20241113	152100	1182327640	15800	15800	15800	15800	0
315	20241113	152000	1182327640	15800	15800	15800	15800	0
316	20241113	151900	1182327640	15800	15740	15800	15740	232
317	20241113	151800	1178673890	15750	15750	15750	15750	38
318	20241113	151700	1178075390	15740	15740	15740	15730	292
319	20241113	151600	1173480580	15730	15770	15770	15730	1206
320	20241113	151500	1154485020	15770	15780	15780	15770	11
321	20241113	151400	1154311450	15770	15800	15800	15770	628
322	20241113	151300	1144400000	15850	15810	15850	15810	3
323	20241113	151200	1144352500	15790	15840	15840	15790	537
324	20241113	151100	1135866110	15840	15820	15840	15820	93
325	20241113	151000	1134393050	15820	15820	15820	15820	6
326	20241113	150900	1134298130	15810	15810	15820	15810	129
327	20241113	150800	1132258360	15810	15810	15810	15810	0
328	20241113	150700	1132258360	15810	15810	15810	15810	0
329	20241113	150600	1132258360	15810	15810	15810	15800	36
330	20241113	150500	1131689360	15810	15810	15810	15810	231
331	20241113	150400	1128037250	15820	15820	15820	15820	0
332	20241113	150300	1128037250	15820	15820	15820	15820	100
333	20241113	150200	1126455250	15790	15790	15790	15790	0
334	20241113	150100	1126455250	15790	15790	15790	15790	0
335	20241113	150000	1126455250	15790	15790	15790	15790	10
336	20241113	145900	1126297350	15860	15860	15860	15860	0
337	20241113	145800	1126297350	15860	15860	15860	15860	0
338	20241113	145700	1126297350	15860	15860	15860	15860	0
339	20241113	145600	1126297350	15860	15790	15860	15790	4
340	20241113	145500	1126234120	15780	15780	15780	15780	0
341	20241113	145400	1126234120	15780	15780	15780	15780	154
342	20241113	145300	1123804000	15780	15780	15780	15780	1
343	20241113	145200	1123788220	15770	15820	15820	15770	1490
344	20241113	145100	1100238650	15820	15820	15820	15820	0
345	20241113	145000	1100238650	15820	15820	15820	15820	0
346	20241113	144900	1100238650	15820	15820	15820	15820	0
347	20241113	144800	1100238650	15820	15820	15820	15820	19
348	20241113	144700	1099938070	15800	15800	15800	15800	0
349	20241113	144600	1099938070	15800	15800	15800	15800	0
350	20241113	144500	1099938070	15800	15800	15800	15800	0
351	20241113	144400	1099938070	15800	15800	15800	15800	35
352	20241113	144300	1099385070	15810	15790	15810	15790	165
353	20241113	144200	1096777720	15790	15790	15790	15790	2
354	20241113	144100	1096746140	15790	15800	15800	15790	211
355	20241113	144000	1093413190	15790	15790	15790	15790	100
356	20241113	143900	1091834190	15870	15780	15870	15780	377
357	20241113	143800	1085866810	15770	15770	15770	15770	61
358	20241113	143700	1084904840	15770	15820	15820	15770	3596
359	20241113	143600	1028048530	15820	15820	15820	15820	100
360	20241113	143500	1026466530	15830	15830	15830	15830	8
361	20241113	143400	1026339890	15820	15830	15830	15820	37
362	20241113	143300	1025754540	15830	15830	15840	15830	441
363	20241113	143200	1018772510	15830	15870	15870	15830	2704
364	20241113	143100	975885210	15880	15880	15880	15880	0
365	20241113	143000	975885210	15880	15880	15880	15880	101
366	20241113	142900	974281330	15880	15880	15880	15880	0
367	20241113	142800	974281330	15880	15880	15880	15880	1
368	20241113	142700	974265450	15870	15870	15870	15870	0
369	20241113	142600	974265450	15870	15870	15870	15870	0
370	20241113	142500	974265450	15870	15870	15870	15870	205
371	20241113	142400	971012100	15870	15870	15870	15870	30
372	20241113	142300	970536000	15880	15880	15880	15880	10
373	20241113	142200	970377200	15860	15860	15860	15860	0
374	20241113	142100	970377200	15860	15860	15860	15860	0
375	20241113	142000	970377200	15860	15860	15860	15860	1
376	20241113	141900	970361340	15880	15880	15880	15880	0
377	20241113	141800	970361340	15880	15880	15880	15880	298
378	20241113	141700	965629100	15880	15880	15880	15880	50
379	20241113	141600	964835100	15880	15880	15880	15880	0
380	20241113	141500	964835100	15880	15880	15880	15880	0
381	20241113	141400	964835100	15880	15870	15880	15870	212
382	20241113	141300	961468560	15870	15870	15870	15870	2
383	20241113	141200	961436820	15860	15860	15860	15860	0
384	20241113	141100	961436820	15860	15860	15860	15860	40
385	20241113	141000	960802420	15860	15860	15860	15860	63
386	20241113	140900	959803240	15850	15850	15850	15850	3
387	20241113	140800	959755690	15860	15860	15860	15860	0
388	20241113	140700	959755690	15860	15860	15860	15860	9
389	20241113	140600	959612950	15860	15860	15860	15860	2
390	20241113	140500	959581230	15830	15830	15830	15830	100
391	20241113	140400	957998230	15820	15820	15820	15820	0
392	20241113	140300	957998230	15820	15820	15820	15820	0
393	20241113	140200	957998230	15820	15840	15840	15820	1626
394	20241113	140100	932260330	15860	15860	15860	15860	0
395	20241113	140000	932260330	15860	15860	15860	15860	0
396	20241113	135900	932260330	15860	15860	15860	15860	0
397	20241113	135800	932260330	15860	15860	15860	15860	86
398	20241113	135700	930896370	15830	15830	15830	15830	40
399	20241113	135600	930263170	15830	15830	15830	15830	0
400	20241113	135500	930263170	15830	15830	15830	15830	21
401	20241113	135400	929930740	15840	15830	15840	15820	777
402	20241113	135300	917634070	15830	15860	15860	15830	573
403	20241113	135200	908560920	15870	15910	15910	15870	1062
404	20241113	135100	891679540	15920	15920	15920	15920	1
405	20241113	135000	891663620	15920	15920	15920	15920	68
406	20241113	134900	890581060	15910	15910	15910	15910	67
407	20241113	134800	889515090	15910	15910	15910	15910	98
408	20241113	134700	887955910	15910	15910	15910	15910	0
409	20241113	134600	887955910	15910	15920	15920	15910	824
410	20241113	134500	874838000	15930	15930	15930	15930	0
411	20241113	134400	874838000	15930	15930	15930	15930	0
412	20241113	134300	874838000	15930	15940	15940	15930	873
413	20241113	134200	860928700	15940	15940	15940	15940	40
414	20241113	134100	860291100	15940	15940	15940	15940	112
415	20241113	134000	858505820	15950	15950	15950	15950	0
416	20241113	133900	858505820	15950	15950	15950	15950	0
417	20241113	133800	858505820	15950	15950	15950	15950	0
418	20241113	133700	858505820	15950	15950	15950	15950	0
419	20241113	133600	858505820	15950	15950	15950	15950	0
420	20241113	133500	858505820	15950	15950	15950	15950	1
421	20241113	133400	858489870	15960	15960	15960	15960	0
422	20241113	133300	858489870	15960	15960	15960	15960	0
423	20241113	133200	858489870	15960	15940	15960	15940	240
424	20241113	133100	854663360	15940	15940	15940	15940	0
425	20241113	133000	854663360	15940	15940	15940	15940	925
426	20241113	132900	839918860	15940	15940	15940	15940	201
427	20241113	132800	836714920	15940	15920	15940	15920	125
428	20241113	132700	834723440	15920	15920	15920	15920	0
429	20241113	132600	834723440	15920	15900	15920	15900	112
430	20241113	132500	832940800	15930	15920	15930	15920	18
431	20241113	132400	832654220	15920	15890	15920	15890	27
432	20241113	132300	832224980	15920	15920	15920	15920	50
433	20241113	132200	831428980	15920	15900	15920	15900	524
434	20241113	132100	823096420	15870	15870	15870	15870	0
435	20241113	132000	823096420	15870	15840	15870	15840	84
436	20241113	131900	821763730	15820	15820	15820	15820	100
437	20241113	131800	820181730	15820	15820	15820	15820	20
438	20241113	131700	819865330	15820	15820	15820	15820	0
439	20241113	131600	819865330	15820	15810	15820	15810	551
440	20241113	131500	811152520	15840	15840	15840	15840	0
441	20241113	131400	811152520	15840	15840	15840	15840	0
442	20241113	131300	811152520	15840	15840	15840	15840	0
443	20241113	131200	811152520	15840	15840	15840	15840	22
444	20241113	131100	810804040	15800	15850	15850	15800	1456
445	20241113	131000	787768520	15850	15850	15850	15850	43
446	20241113	130900	787086970	15850	15850	15850	15850	96
447	20241113	130800	785565370	15850	15850	15850	15850	0
448	20241113	130700	785565370	15850	15850	15850	15850	0
449	20241113	130600	785565370	15850	15850	15850	15850	3
450	20241113	130500	785517820	15840	15830	15840	15830	89
451	20241113	130400	784108620	15830	15830	15830	15830	94
452	20241113	130300	782620600	15850	15850	15850	15850	0
453	20241113	130200	782620600	15850	15820	15850	15820	81
454	20241113	130100	781337020	15840	15810	15840	15810	6
455	20241113	130000	781242010	15840	15810	15840	15810	69
456	20241113	125900	780151090	15800	15800	15800	15800	6
457	20241113	125800	780056290	15810	15800	15810	15800	6
458	20241113	125700	779961480	15790	15790	15790	15790	0
459	20241113	125600	779961480	15790	15790	15790	15790	20
460	20241113	125500	779645680	15790	15790	15790	15790	0
461	20241113	125400	779645680	15790	15790	15790	15790	0
462	20241113	125300	779645680	15790	15790	15790	15790	1
463	20241113	125200	779629890	15800	15770	15800	15770	2
464	20241113	125100	779598320	15750	15750	15750	15750	40
465	20241113	125000	778968320	15800	15760	15800	15760	93
466	20241113	124900	777502600	15750	15750	15750	15750	112
467	20241113	124800	775738600	15750	15750	15750	15750	0
468	20241113	124700	775738600	15750	15750	15750	15750	0
469	20241113	124600	775738600	15750	15750	15750	15750	216
470	20241113	124500	772336600	15750	15750	15750	15750	100
471	20241113	124400	770761600	15740	15810	15810	15740	471
472	20241113	124300	763332000	15820	15820	15820	15820	9
473	20241113	124200	763189620	15830	15830	15830	15830	77
474	20241113	124100	761970710	15850	15850	15850	15850	0
475	20241113	124000	761970710	15850	15850	15850	15840	17
476	20241113	123900	761701390	15850	15860	15860	15850	198
477	20241113	123800	758561200	15880	15880	15880	15880	0
478	20241113	123700	758561200	15880	15880	15880	15880	0
479	20241113	123600	758561200	15880	15870	15880	15870	10
480	20241113	123500	758402490	15880	15870	15880	15870	21
481	20241113	123400	758069170	15880	15870	15890	15840	9
482	20241113	123300	757926410	15850	15890	15900	15850	3
483	20241113	123200	757878770	15850	15880	15900	15850	291
484	20241113	123100	753260630	15900	15900	15900	15900	0
485	20241113	123000	753260630	15900	15900	15900	15900	0
486	20241113	122900	753260630	15900	15870	15900	15870	93
487	20241113	122800	751783930	15880	15880	15880	15880	0
488	20241113	122700	751783930	15880	15880	15880	15880	0
489	20241113	122600	751783930	15880	15890	15890	15880	59
490	20241113	122500	750847000	15890	15860	15890	15860	31
491	20241113	122400	750355130	15850	15830	15850	15830	24
492	20241113	122300	749974860	15820	15790	15820	15790	1041
493	20241113	122200	733536630	15810	15790	15810	15790	2
494	20241113	122100	733505030	15770	15770	15770	15770	19
495	20241113	122000	733205400	15760	15760	15760	15750	252
496	20241113	121900	729236280	15750	15750	15750	15750	0
497	20241113	121800	729236280	15750	15750	15750	15750	0
498	20241113	121700	729236280	15750	15750	15750	15750	87
499	20241113	121600	727866030	15750	15770	15770	15750	191
500	20241113	121500	724856250	15810	15770	15810	15770	130
501	20241113	121400	722806110	15770	15780	15780	15770	83
502	20241113	121300	721496560	15780	15780	15780	15780	0
503	20241113	121200	721496560	15780	15790	15790	15780	124
504	20241113	121100	719538660	15790	15790	15790	15790	0
505	20241113	121000	719538660	15790	15790	15790	15790	0
506	20241113	120900	719538660	15790	15790	15790	15790	0
507	20241113	120800	719538660	15790	15780	15810	15780	251
508	20241113	120700	715577710	15780	15770	15780	15770	3
509	20241113	120600	715530390	15780	15760	15780	15760	32
510	20241113	120500	715026050	15750	15750	15750	15750	47
511	20241113	120400	714285800	15780	15780	15780	15780	0
512	20241113	120300	714285800	15780	15780	15780	15780	1
513	20241113	120200	714270020	15750	15760	15810	15730	118
514	20241113	120100	712413440	15740	15720	15780	15720	126
515	20241113	120000	710430140	15740	15750	15760	15720	1784
516	20241113	115900	682356040	15750	15820	15820	15750	1561
517	20241113	115800	657711490	15820	15820	15820	15820	100
518	20241113	115700	656129490	15820	15820	15820	15820	0
519	20241113	115600	656129490	15820	15870	15870	15820	993
520	20241113	115500	640382730	15880	15880	15880	15880	60
521	20241113	115400	639429930	15880	15880	15880	15880	0
522	20241113	115300	639429930	15880	15880	15880	15880	0
523	20241113	115200	639429930	15880	15900	15900	15870	485
524	20241113	115100	631718940	15910	15900	15920	15900	181
525	20241113	115000	628839070	15920	15930	15930	15920	31
526	20241113	114900	628345350	15960	15960	15960	15960	0
527	20241113	114800	628345350	15960	15930	15960	15930	74
528	20241113	114700	627164350	15950	15910	15950	15910	23
529	20241113	114600	626797690	15940	15940	15940	15940	0
530	20241113	114500	626797690	15940	15910	15940	15910	42
531	20241113	114400	626129130	15910	15920	15920	15910	10
532	20241113	114300	625969950	15980	15920	15980	15910	97
533	20241113	114200	624423160	15970	15970	15970	15970	0
534	20241113	114100	624423160	15970	15930	15970	15920	51
535	20241113	114000	623608840	15950	15950	15950	15950	0
536	20241113	113900	623608840	15950	15900	15970	15900	50
537	20241113	113800	622810580	15920	15920	15920	15920	0
538	20241113	113700	622810580	15920	15880	15920	15880	176
539	20241113	113600	620015600	15880	15880	15880	15880	0
540	20241113	113500	620015600	15880	15880	15880	15880	0
541	20241113	113400	620015600	15880	15880	15880	15880	171
542	20241113	113300	617300120	15880	15880	15880	15880	0
543	20241113	113200	617300120	15880	15880	15880	15880	0
544	20241113	113100	617300120	15880	15880	15880	15880	10
545	20241113	113000	617141320	15880	15880	15880	15880	1
546	20241113	112900	617125440	15880	15880	15880	15880	100
547	20241113	112800	615537440	15880	15880	15880	15880	8
548	20241113	112700	615410400	15880	15880	15880	15880	72
549	20241113	112600	614267040	15870	15880	15880	15870	44
550	20241113	112500	613568720	15880	15930	15930	15880	261
551	20241113	112400	609412890	15940	15940	15940	15940	0
552	20241113	112300	609412890	15940	15940	15940	15940	0
553	20241113	112200	609412890	15940	15940	15940	15940	4
554	20241113	112100	609349130	15930	15930	15930	15930	0
555	20241113	112000	609349130	15930	15930	15930	15930	0
556	20241113	111900	609349130	15930	15930	15930	15930	0
557	20241113	111800	609349130	15930	15930	15930	15930	0
558	20241113	111700	609349130	15930	15950	15950	15930	182
559	20241113	111600	606447540	15960	15970	15970	15960	177
560	20241113	111500	603621350	15970	15970	15970	15970	0
561	20241113	111400	603621350	15970	15970	15970	15970	0
562	20241113	111300	603621350	15970	15970	15970	15970	113
563	20241113	111200	601816740	15970	16000	16000	15970	252
564	20241113	111100	597791560	16010	16000	16010	16000	45
565	20241113	111000	597071550	16000	16000	16000	16000	1
566	20241113	110900	597055550	16000	16000	16010	16000	73
567	20241113	110800	595886950	16000	16000	16000	16000	0
568	20241113	110700	595886950	16000	16000	16010	16000	69
569	20241113	110600	594782410	16010	16010	16010	16010	1
570	20241113	110500	594766400	16010	16010	16010	16010	109
571	20241113	110400	593021310	16020	16000	16020	16000	111
572	20241113	110300	591245290	16000	16000	16000	16000	1
573	20241113	110200	591229290	16020	16000	16020	16000	49
574	20241113	110100	590444360	16020	15980	16020	15980	101
575	20241113	110000	588827420	15980	15980	15980	15980	0
576	20241113	105900	588827420	15980	15980	15980	15980	0
577	20241113	105800	588827420	15980	16000	16010	15980	53
578	20241113	105700	587980300	16000	16010	16010	16000	535
579	20241113	105600	579416130	16020	16020	16020	16020	50
580	20241113	105500	578615130	16010	16010	16020	16010	54
581	20241113	105400	577750160	16020	16020	16040	15990	158
582	20241113	105300	575219950	16040	15990	16040	15990	36
583	20241113	105200	574642900	16020	16000	16020	16000	48
584	20241113	105100	573873990	16030	15980	16030	15980	6872
585	20241113	105000	463781910	15980	15950	15980	15950	224
586	20241113	104900	460204260	15950	15950	15950	15940	302
587	20241113	104800	455390360	15960	15960	15960	15960	0
588	20241113	104700	455390360	15960	15940	15960	15940	36
589	20241113	104600	454815820	15960	15930	15960	15930	98
590	20241113	104500	453254650	15930	15890	15940	15890	294
591	20241113	104400	448580560	15890	15890	15890	15890	0
592	20241113	104300	448580560	15890	15900	15900	15890	50
593	20241113	104200	447785570	15900	15910	15910	15900	65
594	20241113	104100	446752060	15930	15910	15930	15910	110
595	20241113	104000	445001720	15910	15910	15910	15890	36
596	20241113	103900	444429640	15880	15880	15920	15880	7
597	20241113	103800	444318380	15870	15950	15960	15870	353
598	20241113	103700	438695820	15960	15960	15960	15940	6
599	20241113	103600	438600080	15960	15930	15960	15930	602
600	20241113	103500	429003300	15930	15870	15930	15870	400
601	20241113	103400	422637340	15880	15860	15880	15860	417
602	20241113	103300	416023700	15850	15910	15910	15850	502
603	20241113	103200	408053190	15910	15880	15910	15880	7
604	20241113	103100	407941920	15900	15880	15900	15880	6
605	20241113	103000	407846570	15880	15880	15880	15880	0
606	20241113	102900	407846570	15880	15850	15880	15840	237
607	20241113	102800	404090710	15860	15840	15860	15840	203
608	20241113	102700	400874270	15840	15810	15840	15780	652
609	20241113	102600	390565840	15800	15800	15800	15800	116
610	20241113	102500	388733040	15810	15810	15810	15810	77
611	20241113	102400	387515670	15810	15810	15810	15810	33
612	20241113	102300	386993940	15810	15810	15810	15810	96
613	20241113	102200	385476180	15810	15810	15810	15810	22
614	20241113	102100	385128360	15810	15810	15810	15810	1
615	20241113	102000	385112550	15800	15800	15800	15800	82
616	20241113	101900	383816950	15810	15830	15840	15810	153
617	20241113	101800	381395040	15830	15820	15830	15820	96
618	20241113	101700	379876150	15820	15830	15850	15820	307
619	20241113	101600	375016190	15830	15830	15830	15830	0
620	20241113	101500	375016190	15830	15830	15830	15830	13
621	20241113	101400	374810400	15850	15890	15890	15850	179
622	20241113	101300	371973210	15850	15900	15900	15810	358
623	20241113	101200	366293940	16030	15790	16030	15770	1039
624	20241113	101100	349802520	15790	15770	15790	15770	104
625	20241113	101000	348162400	15760	15770	15790	15760	1013
626	20241113	100900	332177530	15770	15770	15770	15770	49
627	20241113	100800	331404800	15770	15780	15780	15770	74
628	20241113	100700	330237270	15790	15830	15830	15790	1400
629	20241113	100600	308117330	15840	15840	15840	15840	54
630	20241113	100500	307261970	15850	15850	15850	15850	14
631	20241113	100400	307040070	15860	15950	15950	15860	740
632	20241113	100300	295264330	15950	15950	15950	15950	11
633	20241113	100200	295088880	15960	15920	15960	15920	604
634	20241113	100100	285468490	15930	15930	15930	15930	0
635	20241113	100000	285468490	15930	15970	15970	15900	1109
636	20241113	095900	267805750	15990	15960	15990	15960	161
637	20241113	095800	265236060	15960	15960	15960	15960	38
638	20241113	095700	264629580	15960	16010	16020	15960	344
639	20241113	095600	259122730	16010	15990	16010	15990	136
640	20241113	095500	256947990	15980	15920	15980	15920	157
641	20241113	095400	254445870	15940	15900	15940	15900	2
642	20241113	095300	254414030	15930	15930	15930	15930	0
643	20241113	095200	254414030	15930	15900	15930	15900	55
644	20241113	095100	253539500	15930	15930	15930	15930	0
645	20241113	095000	253539500	15930	15930	15930	15930	0
646	20241113	094900	253539500	15930	15930	15930	15930	1
647	20241113	094800	253523570	15890	15940	15940	15890	1270
648	20241113	094700	233310230	15940	15940	15940	15940	0
649	20241113	094600	233310230	15940	15950	15950	15940	64
650	20241113	094500	232289440	15990	15990	15990	15970	232
651	20241113	094400	228581300	15990	15990	15990	15990	37
652	20241113	094300	227989670	15990	15990	15990	15990	15
653	20241113	094200	227749820	16020	16020	16020	16020	0
654	20241113	094100	227749820	16020	16020	16020	15980	20
655	20241113	094000	227429620	16020	15980	16020	15940	90
656	20241113	093900	225992600	16020	15970	16020	15930	87
657	20241113	093800	224604090	16020	16020	16020	16020	0
658	20241113	093700	224604090	16020	16020	16020	16020	101
659	20241113	093600	222986070	16000	16020	16020	16000	51
660	20241113	093500	222169070	16000	15980	16000	15980	151
661	20241113	093400	219755000	15890	16010	16010	15890	87
662	20241113	093300	218372080	16040	15890	16040	15890	10
663	20241113	093200	218213030	15890	15830	15890	15830	1354
664	20241113	093100	196749790	15830	15790	15830	15730	679
665	20241113	093000	186040740	15740	15700	15740	15690	695
666	20241113	092900	175109930	15720	15730	15730	15690	149
667	20241113	092800	172769120	15730	15770	15790	15730	776
668	20241113	092700	160543260	15780	15820	15870	15780	1352
669	20241113	092600	139182170	15810	15820	15820	15810	38
670	20241113	092500	138581370	15850	16040	16040	15850	1962
671	20241113	092400	107452310	16060	16060	16060	16060	0
672	20241113	092300	107452310	16060	16060	16060	16060	1
673	20241113	092200	107436250	16000	16050	16070	16000	302
674	20241113	092100	102597710	16070	16070	16070	16070	1
675	20241113	092000	102581640	15980	15880	16000	15880	1209
676	20241113	091900	83292780	15870	15870	15870	15870	549
677	20241113	091800	74580150	15960	15960	15960	15960	3
678	20241113	091700	74532270	15990	15900	15990	15870	108
679	20241113	091600	72817380	15890	15960	15970	15880	2187
680	20241113	091500	38036560	15920	15920	15920	15920	364
681	20241113	091400	32241680	15920	15980	15980	15920	618
682	20241113	091300	22389720	16010	15990	16010	15990	179
683	20241113	091200	19526470	15970	15970	15970	15970	0
684	20241113	091100	19526470	15970	15970	15970	15970	17
685	20241113	091000	19254980	15980	16000	16000	15980	84
686	20241113	090900	17912130	16010	16020	16050	16010	22
687	20241113	090800	17559460	15990	15990	15990	15990	0
688	20241113	090700	17559460	15990	16030	16060	15990	68
689	20241113	090600	16469280	16060	16070	16070	16060	499
690	20241113	090500	8455310	16070	16030	16070	16030	32
691	20241113	090400	7941410	16030	15960	16030	15960	11
692	20241113	090300	7765480	15950	16000	16030	15950	65
693	20241113	090200	6726360	16000	16000	16000	16000	0
694	20241113	090100	6726360	16000	16000	16000	16000	102
695	20241113	090000	5094360	16020	16020	16020	16020	297