KissMeData/001680/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183500	1866177590	18750	18750	18750	18750	4224
3	20241113	183400	1866177590	18750	18750	18750	18750	0
4	20241113	183300	1866177590	18750	18750	18750	18750	0
5	20241113	183200	1866177590	18750	18750	18750	18750	0
6	20241113	183100	1866177590	18750	18750	18750	18750	0
7	20241113	183000	1866177590	18750	18750	18750	18750	0
8	20241113	182900	1866177590	18750	18750	18750	18750	0
9	20241113	182800	1866177590	18750	18750	18750	18750	0
10	20241113	182700	1866177590	18750	18750	18750	18750	0
11	20241113	182600	1866177590	18750	18750	18750	18750	0
12	20241113	182500	1866177590	18750	18750	18750	18750	0
13	20241113	182400	1866177590	18750	18750	18750	18750	0
14	20241113	182300	1866177590	18750	18750	18750	18750	0
15	20241113	182200	1866177590	18750	18750	18750	18750	0
16	20241113	182100	1866177590	18750	18750	18750	18750	0
17	20241113	182000	1866177590	18750	18750	18750	18750	0
18	20241113	181900	1866177590	18750	18750	18750	18750	0
19	20241113	181800	1866177590	18750	18750	18750	18750	0
20	20241113	181700	1866177590	18750	18750	18750	18750	0
21	20241113	181600	1866177590	18750	18750	18750	18750	0
22	20241113	181500	1866177590	18750	18750	18750	18750	0
23	20241113	181400	1866177590	18750	18750	18750	18750	0
24	20241113	181300	1866177590	18750	18750	18750	18750	0
25	20241113	181200	1866177590	18750	18750	18750	18750	0
26	20241113	181100	1866177590	18750	18750	18750	18750	0
27	20241113	181000	1866177590	18750	18750	18750	18750	0
28	20241113	180900	1866177590	18750	18750	18750	18750	0
29	20241113	180800	1866177590	18750	18750	18750	18750	0
30	20241113	180700	1866177590	18750	18750	18750	18750	0
31	20241113	180600	1866177590	18750	18750	18750	18750	0
32	20241113	180500	1866177590	18750	18750	18750	18750	4224
33	20241113	180400	1866177590	18750	18750	18750	18750	0
34	20241113	180300	1866177590	18750	18750	18750	18750	0
35	20241113	180200	1866177590	18750	18750	18750	18750	0
36	20241113	180100	1866177590	18750	18750	18750	18750	0
37	20241113	180000	1866177590	18750	18750	18750	18750	0
38	20241113	175900	1866177590	18750	18750	18750	18750	0
39	20241113	175800	1866177590	18750	18750	18750	18750	0
40	20241113	175700	1866177590	18750	18750	18750	18750	0
41	20241113	175600	1866177590	18750	18750	18750	18750	0
42	20241113	175500	1866177590	18750	18750	18750	18750	0
43	20241113	175400	1866177590	18750	18750	18750	18750	0
44	20241113	175300	1866177590	18750	18750	18750	18750	0
45	20241113	175200	1866177590	18750	18750	18750	18750	0
46	20241113	175100	1866177590	18750	18750	18750	18750	0
47	20241113	175000	1866177590	18750	18750	18750	18750	0
48	20241113	174900	1866177590	18750	18750	18750	18750	0
49	20241113	174800	1866177590	18750	18750	18750	18750	0
50	20241113	174700	1866177590	18750	18750	18750	18750	0
51	20241113	174600	1866177590	18750	18750	18750	18750	0
52	20241113	174500	1866177590	18750	18750	18750	18750	0
53	20241113	174400	1866177590	18750	18750	18750	18750	0
54	20241113	174300	1866177590	18750	18750	18750	18750	0
55	20241113	174200	1866177590	18750	18750	18750	18750	0
56	20241113	174100	1866177590	18750	18750	18750	18750	0
57	20241113	174000	1866177590	18750	18750	18750	18750	0
58	20241113	173900	1866177590	18750	18750	18750	18750	0
59	20241113	173800	1866177590	18750	18750	18750	18750	0
60	20241113	173700	1866177590	18750	18750	18750	18750	0
61	20241113	173600	1866177590	18750	18750	18750	18750	0
62	20241113	173500	1866177590	18750	18750	18750	18750	4224
63	20241113	173400	1866177590	18750	18750	18750	18750	0
64	20241113	173300	1866177590	18750	18750	18750	18750	0
65	20241113	173200	1866177590	18750	18750	18750	18750	0
66	20241113	173100	1866177590	18750	18750	18750	18750	0
67	20241113	173000	1866177590	18750	18750	18750	18750	0
68	20241113	172900	1866177590	18750	18750	18750	18750	0
69	20241113	172800	1866177590	18750	18750	18750	18750	0
70	20241113	172700	1866177590	18750	18750	18750	18750	0
71	20241113	172600	1866177590	18750	18750	18750	18750	0
72	20241113	172500	1866177590	18750	18750	18750	18750	0
73	20241113	172400	1866177590	18750	18750	18750	18750	0
74	20241113	172300	1866177590	18750	18750	18750	18750	0
75	20241113	172200	1866177590	18750	18750	18750	18750	0
76	20241113	172100	1866177590	18750	18750	18750	18750	0
77	20241113	172000	1866177590	18750	18750	18750	18750	0
78	20241113	171900	1866177590	18750	18750	18750	18750	0
79	20241113	171800	1866177590	18750	18750	18750	18750	0
80	20241113	171700	1866177590	18750	18750	18750	18750	0
81	20241113	171600	1866177590	18750	18750	18750	18750	0
82	20241113	171500	1866177590	18750	18750	18750	18750	0
83	20241113	171400	1866177590	18750	18750	18750	18750	0
84	20241113	171300	1866177590	18750	18750	18750	18750	0
85	20241113	171200	1866177590	18750	18750	18750	18750	0
86	20241113	171100	1866177590	18750	18750	18750	18750	0
87	20241113	171000	1866177590	18750	18750	18750	18750	0
88	20241113	170900	1866177590	18750	18750	18750	18750	0
89	20241113	170800	1866177590	18750	18750	18750	18750	0
90	20241113	170700	1866177590	18750	18750	18750	18750	0
91	20241113	170600	1866177590	18750	18750	18750	18750	0
92	20241113	170500	1866177590	18750	18750	18750	18750	4224
93	20241113	170400	1866177590	18750	18750	18750	18750	0
94	20241113	170300	1866177590	18750	18750	18750	18750	0
95	20241113	170200	1866177590	18750	18750	18750	18750	0
96	20241113	170100	1866177590	18750	18750	18750	18750	0
97	20241113	170000	1866177590	18750	18750	18750	18750	0
98	20241113	165900	1866177590	18750	18750	18750	18750	0
99	20241113	165800	1866177590	18750	18750	18750	18750	0
100	20241113	165700	1866177590	18750	18750	18750	18750	0
101	20241113	165600	1866177590	18750	18750	18750	18750	0
102	20241113	165500	1866177590	18750	18750	18750	18750	0
103	20241113	165400	1866177590	18750	18750	18750	18750	0
104	20241113	165300	1866177590	18750	18750	18750	18750	0
105	20241113	165200	1866177590	18750	18750	18750	18750	0
106	20241113	165100	1866177590	18750	18750	18750	18750	0
107	20241113	165000	1866177590	18750	18750	18750	18750	0
108	20241113	164900	1866177590	18750	18750	18750	18750	0
109	20241113	164800	1866177590	18750	18750	18750	18750	0
110	20241113	164700	1866177590	18750	18750	18750	18750	0
111	20241113	164600	1866177590	18750	18750	18750	18750	0
112	20241113	164500	1866177590	18750	18750	18750	18750	0
113	20241113	164400	1866177590	18750	18750	18750	18750	0
114	20241113	164300	1866177590	18750	18750	18750	18750	0
115	20241113	164200	1866177590	18750	18750	18750	18750	0
116	20241113	164100	1866177590	18750	18750	18750	18750	0
117	20241113	164000	1866177590	18750	18750	18750	18750	0
118	20241113	163900	1866177590	18750	18750	18750	18750	0
119	20241113	163800	1866177590	18750	18750	18750	18750	0
120	20241113	163700	1866177590	18750	18750	18750	18750	0
121	20241113	163600	1866177590	18750	18750	18750	18750	0
122	20241113	163500	1866177590	18750	18750	18750	18750	4224
123	20241113	163400	1866177590	18750	18750	18750	18750	0
124	20241113	163300	1866177590	18750	18750	18750	18750	0
125	20241113	163200	1866177590	18750	18750	18750	18750	0
126	20241113	163100	1866177590	18750	18750	18750	18750	0
127	20241113	163000	1866177590	18750	18750	18750	18750	0
128	20241113	162900	1866177590	18750	18750	18750	18750	0
129	20241113	162800	1866177590	18750	18750	18750	18750	0
130	20241113	162700	1866177590	18750	18750	18750	18750	0
131	20241113	162600	1866177590	18750	18750	18750	18750	0
132	20241113	162500	1866177590	18750	18750	18750	18750	0
133	20241113	162400	1866177590	18750	18750	18750	18750	0
134	20241113	162300	1866177590	18750	18750	18750	18750	0
135	20241113	162200	1866177590	18750	18750	18750	18750	0
136	20241113	162100	1866177590	18750	18750	18750	18750	0
137	20241113	162000	1866177590	18750	18750	18750	18750	0
138	20241113	161900	1866177590	18750	18750	18750	18750	0
139	20241113	161800	1866177590	18750	18750	18750	18750	0
140	20241113	161700	1866177590	18750	18750	18750	18750	0
141	20241113	161600	1866177590	18750	18750	18750	18750	0
142	20241113	161500	1866177590	18750	18750	18750	18750	0
143	20241113	161400	1866177590	18750	18750	18750	18750	0
144	20241113	161300	1866177590	18750	18750	18750	18750	0
145	20241113	161200	1866177590	18750	18750	18750	18750	0
146	20241113	161100	1866177590	18750	18750	18750	18750	0
147	20241113	161000	1866177590	18750	18750	18750	18750	0
148	20241113	160900	1866177590	18750	18750	18750	18750	0
149	20241113	160800	1866177590	18750	18750	18750	18750	0
150	20241113	160700	1866177590	18750	18750	18750	18750	0
151	20241113	160600	1866177590	18750	18750	18750	18750	0
152	20241113	160500	1866177590	18750	18750	18750	18750	4224
153	20241113	160400	1866177590	18750	18750	18750	18750	0
154	20241113	160300	1866177590	18750	18750	18750	18750	0
155	20241113	160200	1866177590	18750	18750	18750	18750	0
156	20241113	160100	1866177590	18750	18750	18750	18750	0
157	20241113	160000	1866177590	18750	18750	18750	18750	0
158	20241113	155900	1866177590	18750	18750	18750	18750	0
159	20241113	155800	1866177590	18750	18750	18750	18750	0
160	20241113	155700	1866177590	18750	18750	18750	18750	0
161	20241113	155600	1866177590	18750	18750	18750	18750	0
162	20241113	155500	1866177590	18750	18750	18750	18750	0
163	20241113	155400	1866177590	18750	18750	18750	18750	0
164	20241113	155300	1866177590	18750	18750	18750	18750	0
165	20241113	155200	1866177590	18750	18750	18750	18750	0
166	20241113	155100	1866177590	18750	18750	18750	18750	0
167	20241113	155000	1866177590	18750	18750	18750	18750	0
168	20241113	154900	1866177590	18750	18750	18750	18750	0
169	20241113	154800	1866177590	18750	18750	18750	18750	0
170	20241113	154700	1866177590	18750	18750	18750	18750	0
171	20241113	154600	1866177590	18750	18750	18750	18750	0
172	20241113	154500	1866177590	18750	18750	18750	18750	0
173	20241113	154400	1866177590	18750	18750	18750	18750	0
174	20241113	154300	1866177590	18750	18750	18750	18750	0
175	20241113	154200	1866177590	18750	18750	18750	18750	0
176	20241113	154100	1866177590	18750	18750	18750	18750	0
177	20241113	154000	1866177590	18750	18750	18750	18750	0
178	20241113	153900	1866177590	18750	18750	18750	18750	0
179	20241113	153800	1866177590	18750	18750	18750	18750	0
180	20241113	153700	1866177590	18750	18750	18750	18750	0
181	20241113	153600	1866177590	18750	18750	18750	18750	0
182	20241113	153500	1866177590	18750	18750	18750	18750	4224
183	20241113	153400	1866177590	18750	18750	18750	18750	0
184	20241113	153300	1866177590	18750	18750	18750	18750	0
185	20241113	153200	1866177590	18750	18750	18750	18750	0
186	20241113	153100	1866177590	18750	18750	18750	18750	0
187	20241113	153000	1866177590	18750	18750	18750	18750	4224
188	20241113	152900	1786977590	18780	18780	18780	18780	0
189	20241113	152800	1786977590	18780	18780	18780	18780	0
190	20241113	152700	1786977590	18780	18780	18780	18780	0
191	20241113	152600	1786977590	18780	18780	18780	18780	0
192	20241113	152500	1786977590	18780	18780	18780	18780	0
193	20241113	152400	1786977590	18780	18780	18780	18780	0
194	20241113	152300	1786977590	18780	18780	18780	18780	0
195	20241113	152200	1786977590	18780	18780	18780	18780	0
196	20241113	152100	1786977590	18780	18780	18780	18780	0
197	20241113	152000	1786977590	18780	18780	18780	18780	0
198	20241113	151900	1786977590	18780	18780	18800	18770	1173
199	20241113	151800	1764948190	18780	18820	18820	18780	285
200	20241113	151700	1759588680	18810	18800	18840	18800	156
201	20241113	151600	1756651800	18810	18790	18860	18790	612
202	20241113	151500	1745141450	18790	18780	18810	18780	43
203	20241113	151400	1744333470	18790	18780	18810	18770	632
204	20241113	151300	1732462680	18780	18770	18780	18770	26
205	20241113	151200	1731974520	18770	18780	18780	18770	96
206	20241113	151100	1730172540	18770	18780	18780	18770	428
207	20241113	151000	1722134770	18780	18790	18800	18780	402
208	20241113	150900	1714581230	18800	18800	18800	18790	183
209	20241113	150800	1711141460	18800	18800	18800	18790	29
210	20241113	150700	1710596270	18790	18790	18800	18790	69
211	20241113	150600	1709299510	18790	18800	18800	18790	256
212	20241113	150500	1704486730	18810	18800	18810	18800	219
213	20241113	150400	1700369510	18810	18800	18810	18800	446
214	20241113	150300	1691984450	18800	18800	18810	18800	153
215	20241113	150200	1689106560	18800	18810	18810	18800	242
216	20241113	150100	1684554550	18810	18800	18810	18800	6
217	20241113	150000	1684441730	18810	18800	18810	18800	88
218	20241113	145900	1682787050	18800	18800	18800	18790	95
219	20241113	145800	1681001060	18810	18790	18810	18790	57
220	20241113	145700	1679929460	18800	18790	18800	18790	127
221	20241113	145600	1677543110	18790	18790	18790	18780	183
222	20241113	145500	1674104570	18790	18810	18810	18790	721
223	20241113	145400	1660555350	18810	18790	18810	18780	177
224	20241113	145300	1657229020	18790	18800	18810	18780	1972
225	20241113	145200	1620156160	18800	18810	18820	18800	2478
226	20241113	145100	1573550910	18810	18840	18840	18810	2969
227	20241113	145000	1517650350	18850	18860	18860	18840	347
228	20241113	144900	1511111300	18840	18850	18860	18840	169
229	20241113	144800	1507926080	18850	18860	18860	18850	965
230	20241113	144700	1489733920	18860	18860	18860	18850	32
231	20241113	144600	1489130420	18860	18860	18860	18860	85
232	20241113	144500	1487527320	18850	18860	18870	18850	244
233	20241113	144400	1482925480	18870	18860	18870	18860	26
234	20241113	144300	1482434880	18870	18860	18870	18860	105
235	20241113	144200	1480454330	18870	18880	18880	18870	372
236	20241113	144100	1473434440	18870	18880	18880	18870	90
237	20241113	144000	1471735450	18880	18870	18880	18870	26
238	20241113	143900	1471244580	18870	18870	18870	18870	73
239	20241113	143800	1469867070	18870	18860	18870	18860	27
240	20241113	143700	1469357600	18860	18870	18870	18860	305
241	20241113	143600	1463605270	18870	18870	18870	18870	26
242	20241113	143500	1463114650	18870	18870	18870	18860	93
243	20241113	143400	1461359750	18860	18860	18870	18860	78
244	20241113	143300	1459888420	18860	18900	18900	18850	619
245	20241113	143200	1448211170	18900	18900	18900	18890	211
246	20241113	143100	1444224480	18900	18890	18900	18890	550
247	20241113	143000	1433834740	18900	18890	18900	18890	247
248	20241113	142900	1429168660	18900	18890	18900	18890	101
249	20241113	142800	1427260760	18900	18900	18900	18900	129
250	20241113	142700	1424822660	18900	18890	18900	18890	67
251	20241113	142600	1423556780	18890	18900	18900	18890	46
252	20241113	142500	1422687600	18890	18890	18890	18880	84
253	20241113	142400	1421100850	18890	18880	18890	18880	21
254	20241113	142300	1420704360	18890	18880	18890	18880	63
255	20241113	142200	1419514440	18880	18880	18880	18880	38
256	20241113	142100	1418797000	18880	18870	18880	18860	279
257	20241113	142000	1413531700	18870	18870	18870	18870	1
258	20241113	141900	1413512830	18860	18860	18860	18860	2
259	20241113	141800	1413475110	18860	18870	18870	18860	74
260	20241113	141700	1412078790	18880	18880	18880	18880	146
261	20241113	141600	1409322310	18890	18880	18890	18880	34
262	20241113	141500	1408680280	18880	18880	18880	18880	0
263	20241113	141400	1408680280	18880	18900	18900	18880	12
264	20241113	141300	1408453520	18890	18910	18910	18890	67
265	20241113	141200	1407186880	18910	18900	18910	18880	208
266	20241113	141100	1403258200	18900	18900	18900	18890	725
267	20241113	141000	1389561640	18890	18890	18890	18890	0
268	20241113	140900	1389561640	18890	18890	18890	18890	2
269	20241113	140800	1389523860	18890	18890	18900	18890	108
270	20241113	140700	1387482860	18900	18900	18900	18900	144
271	20241113	140600	1384761260	18900	18890	18900	18890	31
272	20241113	140500	1384175520	18890	18890	18890	18890	85
273	20241113	140400	1382569870	18890	18890	18890	18890	94
274	20241113	140300	1380794210	18890	18890	18890	18890	100
275	20241113	140200	1378905210	18900	18900	18900	18900	107
276	20241113	140100	1376882910	18890	18890	18890	18890	236
277	20241113	140000	1372424870	18890	18880	18890	18880	57
278	20241113	135900	1371348470	18880	18870	18880	18870	131
279	20241113	135800	1368875200	18870	18870	18870	18870	47
280	20241113	135700	1367988310	18860	18850	18860	18850	37
281	20241113	135600	1367290670	18840	18850	18850	18840	12
282	20241113	135500	1367064480	18850	18850	18850	18840	113
283	20241113	135400	1364934440	18860	18860	18860	18860	5
284	20241113	135300	1364840140	18860	18860	18860	18860	2
285	20241113	135200	1364802420	18850	18880	18880	18850	778
286	20241113	135100	1350131020	18880	18870	18880	18870	3
287	20241113	135000	1350074400	18870	18890	18890	18870	120
288	20241113	134900	1347807860	18880	18930	18930	18880	357
289	20241113	134800	1341056030	18920	18920	18920	18920	1
290	20241113	134700	1341037110	18910	18910	18910	18910	8
291	20241113	134600	1340885830	18920	18920	18930	18920	285
292	20241113	134500	1335493620	18930	18930	18930	18930	61
293	20241113	134400	1334338890	18930	18920	18930	18920	93
294	20241113	134300	1332578630	18920	18920	18920	18920	30
295	20241113	134200	1332011030	18920	18920	18920	18920	0
296	20241113	134100	1332011030	18920	18920	18920	18920	74
297	20241113	134000	1330610950	18920	18880	18920	18880	59
298	20241113	133900	1329496250	18880	18880	18880	18880	47
299	20241113	133800	1328608890	18880	18910	18920	18880	206
300	20241113	133700	1324713030	18910	18910	18910	18910	36
301	20241113	133600	1324032270	18920	18900	18940	18880	527
302	20241113	133500	1314064850	18900	18910	18930	18900	175
303	20241113	133400	1310754100	18920	18930	18930	18910	43
304	20241113	133300	1309940710	18920	18940	18950	18920	420
305	20241113	133200	1301989220	18930	18920	18940	18920	330
306	20241113	133100	1295742570	18900	18900	18900	18900	48
307	20241113	133000	1294835370	18900	18890	18900	18890	3
308	20241113	132900	1294778690	18900	18890	18900	18890	232
309	20241113	132800	1290394490	18900	18900	18910	18900	253
310	20241113	132700	1285611450	18900	18890	18900	18890	142
311	20241113	132600	1282927730	18860	18880	18880	18860	701
312	20241113	132500	1269701290	18880	18890	18890	18880	68
313	20241113	132400	1268416890	18890	18900	18900	18890	91
314	20241113	132300	1266697090	18900	18900	18900	18900	2
315	20241113	132200	1266659290	18890	18850	18890	18850	154
316	20241113	132100	1263755100	18850	18850	18850	18850	0
317	20241113	132000	1263755100	18850	18840	18850	18840	177
318	20241113	131900	1260419340	18840	18840	18840	18840	298
319	20241113	131800	1254805020	18840	18840	18840	18840	100
320	20241113	131700	1252921020	18840	18850	18850	18840	101
321	20241113	131600	1251017180	18840	18840	18840	18840	1
322	20241113	131500	1250998340	18840	18840	18840	18840	92
323	20241113	131400	1249265060	18850	18850	18850	18850	192
324	20241113	131300	1245645860	18860	18860	18860	18860	361
325	20241113	131200	1238837400	18860	18860	18860	18860	2
326	20241113	131100	1238799680	18880	18890	18890	18880	388
327	20241113	131000	1231473260	18890	18890	18890	18890	94
328	20241113	130900	1229697600	18890	18880	18890	18880	14
329	20241113	130800	1229433260	18880	18890	18890	18880	111
330	20241113	130700	1227336480	18890	18880	18890	18880	74
331	20241113	130600	1225938650	18890	18870	18890	18870	121
332	20241113	130500	1223653180	18860	18860	18860	18860	20
333	20241113	130400	1223275980	18870	18870	18870	18870	116
334	20241113	130300	1221087060	18880	18880	18880	18880	26
335	20241113	130200	1220596180	18860	18880	18880	18860	40
336	20241113	130100	1219841540	18890	18890	18890	18890	41
337	20241113	130000	1219067050	18890	18880	18890	18870	88
338	20241113	125900	1217405590	18890	18890	18900	18890	83
339	20241113	125800	1215837690	18880	18880	18880	18880	190
340	20241113	125700	1212250490	18860	18880	18880	18860	287
341	20241113	125600	1206835570	18890	18880	18900	18870	641
342	20241113	125500	1194736040	18880	18860	18880	18850	215
343	20241113	125400	1190680030	18870	18870	18870	18870	21
344	20241113	125300	1190283760	18860	18860	18900	18850	537
345	20241113	125200	1180157020	18860	18860	18860	18850	338
346	20241113	125100	1173782690	18870	18900	18900	18870	736
347	20241113	125000	1159890850	18890	18890	18890	18890	77
348	20241113	124900	1158436320	18890	18880	18890	18880	384
349	20241113	124800	1151183880	18880	18880	18880	18880	0
350	20241113	124700	1151183880	18880	18870	18880	18860	53
351	20241113	124600	1150183760	18870	18880	18880	18870	321
352	20241113	124500	1144124320	18880	18850	18880	18850	294
353	20241113	124400	1138574010	18860	18850	18860	18850	50
354	20241113	124300	1137631110	18850	18850	18850	18850	70
355	20241113	124200	1136311610	18850	18850	18850	18850	0
356	20241113	124100	1136311610	18850	18850	18850	18850	100
357	20241113	124000	1134426610	18860	18870	18870	18850	91
358	20241113	123900	1132709670	18870	18870	18870	18860	53
359	20241113	123800	1131709570	18870	18870	18870	18860	243
360	20241113	123700	1127125360	18860	18860	18860	18860	0
361	20241113	123600	1127125360	18860	18860	18860	18860	100
362	20241113	123500	1125239360	18870	18870	18870	18870	34
363	20241113	123400	1124597780	18870	18850	18870	18850	157
364	20241113	123300	1121636840	18860	18860	18860	18860	80
365	20241113	123200	1120128040	18840	18840	18840	18840	0
366	20241113	123100	1120128040	18840	18850	18850	18840	380
367	20241113	123000	1112965530	18860	18860	18860	18860	186
368	20241113	122900	1109457570	18850	18850	18850	18850	0
369	20241113	122800	1109457570	18850	18850	18850	18850	179
370	20241113	122700	1106083420	18850	18860	18860	18850	536
371	20241113	122600	1095977210	18860	18870	18870	18860	155
372	20241113	122500	1093053360	18870	18860	18880	18860	45
373	20241113	122400	1092203850	18860	18860	18860	18860	0
374	20241113	122300	1092203850	18860	18860	18860	18860	110
375	20241113	122200	1090129250	18860	18870	18870	18850	379
376	20241113	122100	1082981380	18880	18880	18880	18880	14
377	20241113	122000	1082717060	18870	18870	18870	18870	20
378	20241113	121900	1082339660	18870	18870	18870	18870	32
379	20241113	121800	1081735820	18890	18890	18890	18890	0
380	20241113	121700	1081735820	18890	18890	18890	18890	35
381	20241113	121600	1081074670	18890	18890	18890	18890	6
382	20241113	121500	1080961330	18880	18900	18900	18870	117
383	20241113	121400	1078750640	18910	18920	18920	18910	712
384	20241113	121300	1065285730	18920	18920	18920	18920	0
385	20241113	121200	1065285730	18920	18920	18920	18920	35
386	20241113	121100	1064623530	18920	18910	18920	18910	91
387	20241113	121000	1062902140	18910	18900	18910	18900	22
388	20241113	120900	1062486140	18900	18900	18900	18900	3
389	20241113	120800	1062429440	18900	18900	18900	18900	0
390	20241113	120700	1062429440	18900	18860	18920	18860	468
391	20241113	120600	1053594970	18860	18860	18860	18860	30
392	20241113	120500	1053029170	18860	18850	18860	18850	32
393	20241113	120400	1052425910	18850	18860	18860	18850	326
394	20241113	120300	1046278630	18860	18860	18860	18860	14
395	20241113	120200	1046014590	18860	18860	18860	18860	10
396	20241113	120100	1045825990	18860	18860	18860	18860	62
397	20241113	120000	1044656670	18850	18850	18850	18850	16
398	20241113	115900	1044355070	18850	18860	18860	18850	4
399	20241113	115800	1044279660	18850	18850	18850	18850	111
400	20241113	115700	1042187310	18850	18870	18870	18850	519
401	20241113	115600	1032398480	18870	18880	18880	18870	53
402	20241113	115500	1031397900	18870	18870	18870	18870	3
403	20241113	115400	1031341290	18870	18850	18870	18850	13
404	20241113	115300	1031096040	18850	18850	18850	18840	112
405	20241113	115200	1028984880	18850	18840	18850	18840	15
406	20241113	115100	1028702180	18840	18860	18860	18840	1062
407	20241113	115000	1008682210	18880	18880	18880	18860	36
408	20241113	114900	1008002590	18880	18870	18880	18860	92
409	20241113	114800	1006266510	18870	18880	18880	18870	79
410	20241113	114700	1004775010	18890	18900	18900	18870	282
411	20241113	114600	999448130	18900	18870	18910	18860	2056
412	20241113	114500	960627820	18870	18880	18880	18870	19
413	20241113	114400	960269190	18880	18870	18880	18870	53
414	20241113	114300	959268600	18870	18860	18880	18850	428
415	20241113	114200	951195300	18860	18870	18880	18850	712
416	20241113	114100	937766030	18850	18850	18860	18850	101
417	20241113	114000	935861420	18850	18860	18860	18850	54
418	20241113	113900	934843100	18860	18860	18860	18860	25
419	20241113	113800	934371600	18850	18860	18860	18850	103
420	20241113	113700	932429060	18860	18870	18880	18860	150
421	20241113	113600	929599280	18870	18870	18890	18870	74
422	20241113	113500	928202350	18870	18850	18870	18850	102
423	20241113	113400	926277720	18850	18850	18860	18850	30
424	20241113	113300	925711970	18850	18880	18880	18850	1795
425	20241113	113200	891843260	18890	18880	18890	18880	129
426	20241113	113100	889407270	18880	18890	18890	18880	37
427	20241113	113000	888708610	18890	18870	18890	18870	132
428	20241113	112900	886216090	18870	18870	18870	18870	4
429	20241113	112800	886140610	18880	18870	18880	18870	17
430	20241113	112700	885819720	18870	18870	18870	18870	2
431	20241113	112600	885781980	18870	18880	18880	18870	105
432	20241113	112500	883799630	18870	18880	18880	18870	86
433	20241113	112400	882176590	18880	18900	18900	18880	179
434	20241113	112300	878795020	18900	18900	18900	18900	24
435	20241113	112200	878341420	18900	18900	18900	18900	17
436	20241113	112100	878020120	18900	18900	18900	18900	22
437	20241113	112000	877604320	18900	18890	18910	18890	52
438	20241113	111900	876621800	18900	18880	18900	18870	673
439	20241113	111800	863915220	18870	18880	18880	18870	384
440	20241113	111700	856665320	18870	18890	18890	18870	414
441	20241113	111600	848846260	18900	18880	18900	18880	313
442	20241113	111500	842930760	18880	18900	18900	18880	6
443	20241113	111400	842817420	18880	18880	18880	18880	68
444	20241113	111300	841533580	18880	18890	18890	18870	92
445	20241113	111200	839797230	18900	18900	18910	18890	162
446	20241113	111100	836734710	18910	18880	18910	18870	830
447	20241113	111000	821070240	18880	18900	18900	18880	115
448	20241113	110900	818897910	18890	18890	18890	18890	0
449	20241113	110800	818897910	18890	18880	18890	18880	411
450	20241113	110700	811134260	18880	18900	18910	18870	119
451	20241113	110600	808886770	18870	18870	18870	18870	942
452	20241113	110500	791111230	18870	18860	18870	18860	172
453	20241113	110400	787866790	18860	18860	18860	18860	33
454	20241113	110300	787244410	18850	18850	18850	18850	0
455	20241113	110200	787244410	18850	18850	18850	18850	19
456	20241113	110100	786886260	18850	18870	18870	18850	183
457	20241113	110000	783434420	18860	18870	18870	18860	7
458	20241113	105900	783302340	18870	18870	18870	18870	32
459	20241113	105800	782698500	18860	18860	18860	18860	0
460	20241113	105700	782698500	18860	18860	18860	18860	69
461	20241113	105600	781397160	18860	18860	18860	18860	15
462	20241113	105500	781114260	18850	18850	18850	18850	0
463	20241113	105400	781114260	18850	18850	18850	18850	0
464	20241113	105300	781114260	18850	18850	18850	18850	171
465	20241113	105200	777890910	18850	18870	18870	18840	507
466	20241113	105100	768326010	18850	18850	18850	18850	0
467	20241113	105000	768326010	18850	18880	18880	18840	1277
468	20241113	104900	744245160	18880	18900	18900	18880	199
469	20241113	104800	740485610	18890	18900	18900	18890	706
470	20241113	104700	727149230	18880	18880	18880	18880	0
471	20241113	104600	727149230	18880	18890	18890	18870	816
472	20241113	104500	711741300	18900	18890	18900	18890	1124
473	20241113	104400	690498710	18890	18890	18890	18890	100
474	20241113	104300	688609710	18890	18890	18890	18890	37
475	20241113	104200	687910780	18880	18880	18880	18880	70
476	20241113	104100	686589180	18870	18870	18870	18870	25
477	20241113	104000	686117430	18870	18870	18870	18870	0
478	20241113	103900	686117430	18870	18870	18870	18870	90
479	20241113	103800	684419130	18870	18850	18870	18850	243
480	20241113	103700	679835350	18870	18870	18870	18870	1
481	20241113	103600	679816480	18840	18840	18840	18840	146
482	20241113	103500	677065840	18840	18860	18860	18840	200
483	20241113	103400	673294560	18870	18850	18870	18850	40
484	20241113	103300	672540190	18840	18830	18840	18830	498
485	20241113	103200	663161870	18830	18830	18830	18820	25
486	20241113	103100	662691170	18830	18840	18840	18830	10
487	20241113	103000	662502850	18820	18820	18820	18820	0
488	20241113	102900	662502850	18820	18820	18820	18820	69
489	20241113	102800	661204270	18820	18820	18820	18820	140
490	20241113	102700	658569470	18820	18810	18840	18810	387
491	20241113	102600	651282470	18830	18820	18830	18810	406
492	20241113	102500	643641910	18830	18830	18830	18830	161
493	20241113	102400	640610280	18830	18830	18830	18830	166
494	20241113	102300	637484500	18830	18870	18870	18830	1709
495	20241113	102200	605277120	18870	18870	18870	18870	5
496	20241113	102100	605182770	18870	18870	18870	18870	47
497	20241113	102000	604295880	18870	18870	18870	18870	1
498	20241113	101900	604277010	18860	18860	18860	18860	0
499	20241113	101800	604277010	18860	18860	18860	18850	363
500	20241113	101700	597431590	18870	18890	18890	18870	447
501	20241113	101600	588989720	18880	18880	18880	18880	535
502	20241113	101500	578888920	18880	18870	18880	18870	172
503	20241113	101400	575642980	18880	18880	18880	18880	1
504	20241113	101300	575624100	18870	18870	18870	18870	14
505	20241113	101200	575359920	18880	18880	18880	18870	94
506	20241113	101100	573585270	18880	18880	18880	18880	5
507	20241113	101000	573490870	18880	18860	18880	18860	196
508	20241113	100900	569793910	18860	18850	18860	18850	46
509	20241113	100800	568926450	18850	18850	18850	18850	252
510	20241113	100700	564176250	18850	18870	18870	18850	247
511	20241113	100600	559518220	18870	18890	18890	18870	222
512	20241113	100500	555326080	18880	18930	18930	18880	936
513	20241113	100400	537629940	18930	18980	18980	18930	460
514	20241113	100300	528912000	18980	18980	18980	18980	73
515	20241113	100200	527526460	18980	18980	18980	18980	52
516	20241113	100100	526539500	18980	18960	18980	18960	116
517	20241113	100000	524340020	18960	18960	18960	18960	230
518	20241113	095900	519979220	18950	18960	18960	18950	414
519	20241113	095800	512133780	18950	18950	18950	18950	209
520	20241113	095700	508173230	18950	18950	18950	18950	16
521	20241113	095600	507870030	18950	18940	18950	18940	217
522	20241113	095500	503758470	18940	18940	18940	18910	1074
523	20241113	095400	483431740	18950	18950	18950	18950	2
524	20241113	095300	483393840	18940	18950	18950	18940	95
525	20241113	095200	481593640	18960	18950	18960	18950	464
526	20241113	095100	472800830	18950	18960	18960	18950	15
527	20241113	095000	472516470	18960	18950	18960	18950	67
528	20241113	094900	471246260	18950	18960	18960	18950	146
529	20241113	094800	468479500	18960	18940	18960	18940	5
530	20241113	094700	468384750	18940	18990	18990	18940	580
531	20241113	094600	457380360	19010	19010	19010	18970	693
532	20241113	094500	444226780	18980	18990	19030	18980	711
533	20241113	094400	430718560	18990	18990	18990	18990	200
534	20241113	094300	426920560	18970	18970	18970	18970	0
535	20241113	094200	426920560	18970	18970	18970	18970	93
536	20241113	094100	425156350	18970	19000	19000	18970	150
537	20241113	094000	422309260	19000	18990	19000	18970	365
538	20241113	093900	415383030	18980	18980	18980	18960	874
539	20241113	093800	398804620	18960	18970	18980	18960	1314
540	20241113	093700	373880140	18930	18970	19030	18930	1088
541	20241113	093600	353234840	18980	18910	18980	18910	1054
542	20241113	093500	333279650	18910	18920	18920	18910	126
543	20241113	093400	330896050	18930	18930	18930	18930	12
544	20241113	093300	330668890	18930	18950	18960	18930	782
545	20241113	093200	315847760	18910	18940	18940	18900	423
546	20241113	093100	307848180	18940	18890	18940	18890	701
547	20241113	093000	294599200	18920	18860	18950	18840	1211
548	20241113	092900	271712800	18830	18830	18830	18820	539
549	20241113	092800	261567680	18830	18870	18870	18820	1781
550	20241113	092700	227986880	18870	18870	18870	18860	994
551	20241113	092600	209234600	18870	18870	18870	18860	65
552	20241113	092500	208008650	18870	18870	18870	18870	52
553	20241113	092400	207027410	18870	18830	18870	18830	1839
554	20241113	092300	172356300	18830	18870	18870	18830	1466
555	20241113	092200	144726610	18870	18860	18870	18860	141
556	20241113	092100	142066220	18860	18870	18870	18860	192
557	20241113	092000	138445080	18870	18880	18920	18850	647
558	20241113	091900	126223770	18880	18910	18920	18860	1102
559	20241113	091800	105412280	18910	18980	18980	18910	1284
560	20241113	091700	81088160	18980	19020	19020	18980	342
561	20241113	091600	74596630	19030	19000	19030	18990	233
562	20241113	091500	70171060	19000	19010	19030	19000	1103
563	20241113	091400	49183670	19010	19020	19020	19010	72
564	20241113	091300	47814310	19020	19060	19060	19020	146
565	20241113	091200	45034400	19060	19070	19070	19060	32
566	20241113	091100	44424280	19060	19060	19060	19060	40
567	20241113	091000	43661880	19060	19080	19080	19060	120
568	20241113	090900	41374270	19070	19040	19110	19040	368
569	20241113	090800	34356380	19050	19020	19050	19020	41
570	20241113	090700	33576200	19050	19110	19110	19050	636
571	20241113	090600	21430400	19100	19050	19110	19030	308
572	20241113	090500	15549700	19050	19050	19050	19050	0
573	20241113	090400	15549700	19050	19040	19050	19030	96
574	20241113	090300	13721480	19000	19000	19040	19000	43
575	20241113	090200	12904410	19000	18990	19000	18990	59
576	20241113	090100	11783700	19050	19000	19050	19000	101
577	20241113	090000	9864650	19030	19000	19050	18990	519