KissMeData/005420/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184400	3123667680	18670	18670	18670	18670	4852
3	20241111	184300	3123667680	18670	18670	18670	18670	0
4	20241111	184200	3123667680	18670	18670	18670	18670	0
5	20241111	184100	3123667680	18670	18670	18670	18670	0
6	20241111	184000	3123667680	18670	18670	18670	18670	0
7	20241111	183900	3123667680	18670	18670	18670	18670	0
8	20241111	183800	3123667680	18670	18670	18670	18670	0
9	20241111	183700	3123667680	18670	18670	18670	18670	0
10	20241111	183600	3123667680	18670	18670	18670	18670	0
11	20241111	183500	3123667680	18670	18670	18670	18670	0
12	20241111	183400	3123667680	18670	18670	18670	18670	0
13	20241111	183300	3123667680	18670	18670	18670	18670	0
14	20241111	183200	3123667680	18670	18670	18670	18670	0
15	20241111	183100	3123667680	18670	18670	18670	18670	0
16	20241111	183000	3123667680	18670	18670	18670	18670	0
17	20241111	182900	3123667680	18670	18670	18670	18670	0
18	20241111	182800	3123667680	18670	18670	18670	18670	0
19	20241111	182700	3123667680	18670	18670	18670	18670	0
20	20241111	182600	3123667680	18670	18670	18670	18670	0
21	20241111	182500	3123667680	18670	18670	18670	18670	0
22	20241111	182400	3123667680	18670	18670	18670	18670	0
23	20241111	182300	3123667680	18670	18670	18670	18670	0
24	20241111	182200	3123667680	18670	18670	18670	18670	0
25	20241111	182100	3123667680	18670	18670	18670	18670	0
26	20241111	182000	3123667680	18670	18670	18670	18670	0
27	20241111	181900	3123667680	18670	18670	18670	18670	0
28	20241111	181800	3123667680	18670	18670	18670	18670	0
29	20241111	181700	3123667680	18670	18670	18670	18670	0
30	20241111	181600	3123667680	18670	18670	18670	18670	0
31	20241111	181500	3123667680	18670	18670	18670	18670	0
32	20241111	181400	3123667680	18670	18670	18670	18670	4852
33	20241111	181300	3123667680	18670	18670	18670	18670	0
34	20241111	181200	3123667680	18670	18670	18670	18670	0
35	20241111	181100	3123667680	18670	18670	18670	18670	0
36	20241111	181000	3123667680	18670	18670	18670	18670	0
37	20241111	180900	3123667680	18670	18670	18670	18670	0
38	20241111	180800	3123667680	18670	18670	18670	18670	0
39	20241111	180700	3123667680	18670	18670	18670	18670	0
40	20241111	180600	3123667680	18670	18670	18670	18670	0
41	20241111	180500	3123667680	18670	18670	18670	18670	0
42	20241111	180400	3123667680	18670	18670	18670	18670	0
43	20241111	180300	3123667680	18670	18670	18670	18670	0
44	20241111	180200	3123667680	18670	18670	18670	18670	0
45	20241111	180100	3123667680	18670	18670	18670	18670	0
46	20241111	180000	3123667680	18670	18670	18670	18670	0
47	20241111	175900	3123667680	18670	18670	18670	18670	0
48	20241111	175800	3123667680	18670	18670	18670	18670	0
49	20241111	175700	3123667680	18670	18670	18670	18670	0
50	20241111	175600	3123667680	18670	18670	18670	18670	0
51	20241111	175500	3123667680	18670	18670	18670	18670	0
52	20241111	175400	3123667680	18670	18670	18670	18670	0
53	20241111	175300	3123667680	18670	18670	18670	18670	0
54	20241111	175200	3123667680	18670	18670	18670	18670	0
55	20241111	175100	3123667680	18670	18670	18670	18670	0
56	20241111	175000	3123667680	18670	18670	18670	18670	0
57	20241111	174900	3123667680	18670	18670	18670	18670	0
58	20241111	174800	3123667680	18670	18670	18670	18670	0
59	20241111	174700	3123667680	18670	18670	18670	18670	0
60	20241111	174600	3123667680	18670	18670	18670	18670	0
61	20241111	174500	3123667680	18670	18670	18670	18670	0
62	20241111	174400	3123667680	18670	18670	18670	18670	4852
63	20241111	174300	3123667680	18670	18670	18670	18670	0
64	20241111	174200	3123667680	18670	18670	18670	18670	0
65	20241111	174100	3123667680	18670	18670	18670	18670	0
66	20241111	174000	3123667680	18670	18670	18670	18670	0
67	20241111	173900	3123667680	18670	18670	18670	18670	0
68	20241111	173800	3123667680	18670	18670	18670	18670	0
69	20241111	173700	3123667680	18670	18670	18670	18670	0
70	20241111	173600	3123667680	18670	18670	18670	18670	0
71	20241111	173500	3123667680	18670	18670	18670	18670	0
72	20241111	173400	3123667680	18670	18670	18670	18670	0
73	20241111	173300	3123667680	18670	18670	18670	18670	0
74	20241111	173200	3123667680	18670	18670	18670	18670	0
75	20241111	173100	3123667680	18670	18670	18670	18670	0
76	20241111	173000	3123667680	18670	18670	18670	18670	0
77	20241111	172900	3123667680	18670	18670	18670	18670	0
78	20241111	172800	3123667680	18670	18670	18670	18670	0
79	20241111	172700	3123667680	18670	18670	18670	18670	0
80	20241111	172600	3123667680	18670	18670	18670	18670	0
81	20241111	172500	3123667680	18670	18670	18670	18670	0
82	20241111	172400	3123667680	18670	18670	18670	18670	0
83	20241111	172300	3123667680	18670	18670	18670	18670	0
84	20241111	172200	3123667680	18670	18670	18670	18670	0
85	20241111	172100	3123667680	18670	18670	18670	18670	0
86	20241111	172000	3123667680	18670	18670	18670	18670	0
87	20241111	171900	3123667680	18670	18670	18670	18670	0
88	20241111	171800	3123667680	18670	18670	18670	18670	0
89	20241111	171700	3123667680	18670	18670	18670	18670	0
90	20241111	171600	3123667680	18670	18670	18670	18670	0
91	20241111	171500	3123667680	18670	18670	18670	18670	0
92	20241111	171400	3123667680	18670	18670	18670	18670	4852
93	20241111	171300	3123667680	18670	18670	18670	18670	0
94	20241111	171200	3123667680	18670	18670	18670	18670	0
95	20241111	171100	3123667680	18670	18670	18670	18670	0
96	20241111	171000	3123667680	18670	18670	18670	18670	0
97	20241111	170900	3123667680	18670	18670	18670	18670	0
98	20241111	170800	3123667680	18670	18670	18670	18670	0
99	20241111	170700	3123667680	18670	18670	18670	18670	0
100	20241111	170600	3123667680	18670	18670	18670	18670	0
101	20241111	170500	3123667680	18670	18670	18670	18670	0
102	20241111	170400	3123667680	18670	18670	18670	18670	0
103	20241111	170300	3123667680	18670	18670	18670	18670	0
104	20241111	170200	3123667680	18670	18670	18670	18670	0
105	20241111	170100	3123667680	18670	18670	18670	18670	0
106	20241111	170000	3123667680	18670	18670	18670	18670	0
107	20241111	165900	3123667680	18670	18670	18670	18670	0
108	20241111	165800	3123667680	18670	18670	18670	18670	0
109	20241111	165700	3123667680	18670	18670	18670	18670	0
110	20241111	165600	3123667680	18670	18670	18670	18670	0
111	20241111	165500	3123667680	18670	18670	18670	18670	0
112	20241111	165400	3123667680	18670	18670	18670	18670	0
113	20241111	165300	3123667680	18670	18670	18670	18670	0
114	20241111	165200	3123667680	18670	18670	18670	18670	0
115	20241111	165100	3123667680	18670	18670	18670	18670	0
116	20241111	165000	3123667680	18670	18670	18670	18670	0
117	20241111	164900	3123667680	18670	18670	18670	18670	0
118	20241111	164800	3123667680	18670	18670	18670	18670	0
119	20241111	164700	3123667680	18670	18670	18670	18670	0
120	20241111	164600	3123667680	18670	18670	18670	18670	0
121	20241111	164500	3123667680	18670	18670	18670	18670	0
122	20241111	164400	3123667680	18670	18670	18670	18670	4852
123	20241111	164300	3123667680	18670	18670	18670	18670	0
124	20241111	164200	3123667680	18670	18670	18670	18670	0
125	20241111	164100	3123667680	18670	18670	18670	18670	0
126	20241111	164000	3123667680	18670	18670	18670	18670	0
127	20241111	163900	3123667680	18670	18670	18670	18670	0
128	20241111	163800	3123667680	18670	18670	18670	18670	0
129	20241111	163700	3123667680	18670	18670	18670	18670	0
130	20241111	163600	3123667680	18670	18670	18670	18670	0
131	20241111	163500	3123667680	18670	18670	18670	18670	0
132	20241111	163400	3123667680	18670	18670	18670	18670	0
133	20241111	163300	3123667680	18670	18670	18670	18670	0
134	20241111	163200	3123667680	18670	18670	18670	18670	0
135	20241111	163100	3123667680	18670	18670	18670	18670	0
136	20241111	163000	3123667680	18670	18670	18670	18670	0
137	20241111	162900	3123667680	18670	18670	18670	18670	0
138	20241111	162800	3123667680	18670	18670	18670	18670	0
139	20241111	162700	3123667680	18670	18670	18670	18670	0
140	20241111	162600	3123667680	18670	18670	18670	18670	0
141	20241111	162500	3123667680	18670	18670	18670	18670	0
142	20241111	162400	3123667680	18670	18670	18670	18670	0
143	20241111	162300	3123667680	18670	18670	18670	18670	0
144	20241111	162200	3123667680	18670	18670	18670	18670	0
145	20241111	162100	3123667680	18670	18670	18670	18670	0
146	20241111	162000	3123667680	18670	18670	18670	18670	0
147	20241111	161900	3123667680	18670	18670	18670	18670	0
148	20241111	161800	3123667680	18670	18670	18670	18670	0
149	20241111	161700	3123667680	18670	18670	18670	18670	0
150	20241111	161600	3123667680	18670	18670	18670	18670	0
151	20241111	161500	3123667680	18670	18670	18670	18670	0
152	20241111	161400	3123667680	18670	18670	18670	18670	4852
153	20241111	161300	3123667680	18670	18670	18670	18670	0
154	20241111	161200	3123667680	18670	18670	18670	18670	0
155	20241111	161100	3123667680	18670	18670	18670	18670	0
156	20241111	161000	3123667680	18670	18670	18670	18670	0
157	20241111	160900	3123667680	18670	18670	18670	18670	0
158	20241111	160800	3123667680	18670	18670	18670	18670	0
159	20241111	160700	3123667680	18670	18670	18670	18670	0
160	20241111	160600	3123667680	18670	18670	18670	18670	0
161	20241111	160500	3123667680	18670	18670	18670	18670	0
162	20241111	160400	3123667680	18670	18670	18670	18670	0
163	20241111	160300	3123667680	18670	18670	18670	18670	0
164	20241111	160200	3123667680	18670	18670	18670	18670	0
165	20241111	160100	3123667680	18670	18670	18670	18670	0
166	20241111	160000	3123667680	18670	18670	18670	18670	0
167	20241111	155900	3123667680	18670	18670	18670	18670	0
168	20241111	155800	3123667680	18670	18670	18670	18670	0
169	20241111	155700	3123667680	18670	18670	18670	18670	0
170	20241111	155600	3123667680	18670	18670	18670	18670	0
171	20241111	155500	3123667680	18670	18670	18670	18670	0
172	20241111	155400	3123667680	18670	18670	18670	18670	0
173	20241111	155300	3123667680	18670	18670	18670	18670	0
174	20241111	155200	3123667680	18670	18670	18670	18670	0
175	20241111	155100	3123667680	18670	18670	18670	18670	0
176	20241111	155000	3123667680	18670	18670	18670	18670	0
177	20241111	154900	3123667680	18670	18670	18670	18670	0
178	20241111	154800	3123667680	18670	18670	18670	18670	0
179	20241111	154700	3123667680	18670	18670	18670	18670	0
180	20241111	154600	3123667680	18670	18670	18670	18670	0
181	20241111	154500	3123667680	18670	18670	18670	18670	0
182	20241111	154400	3123667680	18670	18670	18670	18670	4852
183	20241111	154300	3123667680	18670	18670	18670	18670	0
184	20241111	154200	3123667680	18670	18670	18670	18670	0
185	20241111	154100	3123667680	18670	18670	18670	18670	0
186	20241111	154000	3123667680	18670	18670	18670	18670	0
187	20241111	153900	3123667680	18670	18670	18670	18670	0
188	20241111	153800	3123667680	18670	18670	18670	18670	0
189	20241111	153700	3123667680	18670	18670	18670	18670	0
190	20241111	153600	3123667680	18670	18670	18670	18670	0
191	20241111	153500	3123667680	18670	18670	18670	18670	0
192	20241111	153400	3123667680	18670	18670	18670	18670	0
193	20241111	153300	3123667680	18670	18670	18670	18670	0
194	20241111	153200	3123667680	18670	18670	18670	18670	0
195	20241111	153100	3123667680	18670	18670	18670	18670	0
196	20241111	153000	3123667680	18670	18670	18670	18670	4852
197	20241111	152900	3033080840	18720	18720	18720	18720	0
198	20241111	152800	3033080840	18720	18720	18720	18720	0
199	20241111	152700	3033080840	18720	18720	18720	18720	0
200	20241111	152600	3033080840	18720	18720	18720	18720	0
201	20241111	152500	3033080840	18720	18720	18720	18720	0
202	20241111	152400	3033080840	18720	18720	18720	18720	0
203	20241111	152300	3033080840	18720	18720	18720	18720	0
204	20241111	152200	3033080840	18720	18720	18720	18720	0
205	20241111	152100	3033080840	18720	18720	18720	18720	0
206	20241111	152000	3033080840	18720	18720	18720	18720	0
207	20241111	151900	3033080840	18720	18680	18720	18670	571
208	20241111	151800	3022400040	18680	18670	18680	18670	436
209	20241111	151700	3014257480	18680	18670	18680	18670	386
210	20241111	151600	3007050730	18670	18670	18680	18670	544
211	20241111	151500	2996892680	18680	18670	18680	18670	220
212	20241111	151400	2992784100	18670	18670	18680	18670	213
213	20241111	151300	2988806740	18670	18640	18680	18620	438
214	20241111	151200	2980635610	18640	18660	18670	18640	172
215	20241111	151100	2977426740	18660	18620	18670	18620	374
216	20241111	151000	2970448250	18610	18660	18670	18610	955
217	20241111	150900	2952658340	18670	18710	18710	18670	1096
218	20241111	150800	2932169770	18710	18780	18780	18700	2517
219	20241111	150700	2884933410	18780	18780	18790	18780	1021
220	20241111	150600	2865758990	18780	18790	18800	18780	869
221	20241111	150500	2849437110	18790	18790	18800	18790	263
222	20241111	150400	2844495310	18790	18800	18800	18790	83
223	20241111	150300	2842934940	18800	18810	18820	18800	138
224	20241111	150200	2840340090	18810	18810	18810	18810	7
225	20241111	150100	2840208420	18800	18820	18820	18800	25
226	20241111	150000	2839738370	18800	18810	18820	18800	384
227	20241111	145900	2832515500	18800	18810	18810	18800	29
228	20241111	145800	2831970210	18820	18810	18820	18800	687
229	20241111	145700	2819047740	18810	18830	18830	18800	158
230	20241111	145600	2816074410	18820	18880	18880	18820	108
231	20241111	145500	2814038550	18890	18890	18890	18800	101
232	20241111	145400	2812134280	18810	18830	18840	18800	233
233	20241111	145300	2807752870	18840	18890	18890	18840	8
234	20241111	145200	2807602100	18890	18840	18890	18810	90
235	20241111	145100	2805906710	18840	18850	18860	18840	184
236	20241111	145000	2802438570	18860	18850	18900	18850	73
237	20241111	144900	2801061830	18850	18900	18900	18850	33
238	20241111	144800	2800438770	18850	18810	18900	18810	461
239	20241111	144700	2791753500	18810	18810	18810	18810	376
240	20241111	144600	2784680940	18810	18810	18810	18800	222
241	20241111	144500	2780505800	18810	18820	18820	18810	55
242	20241111	144400	2779471200	18820	18830	18830	18820	72
243	20241111	144300	2778116120	18810	18820	18820	18810	25
244	20241111	144200	2777645840	18810	18830	18840	18810	254
245	20241111	144100	2772865610	18810	18810	18810	18810	0
246	20241111	144000	2772865610	18810	18830	18840	18810	130
247	20241111	143900	2770417810	18840	18830	18840	18830	257
248	20241111	143800	2765576940	18830	18830	18830	18830	1
249	20241111	143700	2765558110	18760	18760	18760	18760	45
250	20241111	143600	2764713910	18760	18760	18760	18750	239
251	20241111	143500	2760230570	18760	18760	18760	18760	0
252	20241111	143400	2760230570	18760	18710	18760	18710	1522
253	20241111	143300	2731679450	18710	18740	18740	18700	518
254	20241111	143200	2721987150	18740	18740	18750	18740	11
255	20241111	143100	2721780980	18750	18780	18780	18750	167
256	20241111	143000	2718648610	18800	18820	18830	18800	169
257	20241111	142900	2715469620	18820	18820	18820	18810	393
258	20241111	142800	2708074060	18790	18730	18790	18650	1417
259	20241111	142700	2681538530	18720	18670	18730	18670	339
260	20241111	142600	2675190290	18730	18670	18730	18650	357
261	20241111	142500	2668523150	18650	18650	18660	18650	885
262	20241111	142400	2652017880	18660	18670	18670	18660	182
263	20241111	142300	2648621660	18670	18680	18680	18670	251
264	20241111	142200	2643935220	18670	18670	18670	18670	73
265	20241111	142100	2642572310	18670	18680	18680	18660	156
266	20241111	142000	2639659500	18680	18690	18690	18680	186
267	20241111	141900	2636184240	18690	18710	18710	18690	1199
268	20241111	141800	2613769170	18710	18730	18730	18710	42
269	20241111	141700	2612983310	18710	18710	18710	18710	0
270	20241111	141600	2612983310	18710	18730	18730	18710	44
271	20241111	141500	2612160050	18730	18740	18740	18730	86
272	20241111	141400	2610548720	18740	18740	18740	18740	695
273	20241111	141300	2597524420	18740	18740	18740	18730	111
274	20241111	141200	2595444380	18730	18710	18730	18710	227
275	20241111	141100	2591196190	18700	18700	18700	18700	53
276	20241111	141000	2590205090	18690	18690	18690	18690	96
277	20241111	140900	2588410850	18690	18700	18700	18690	33
278	20241111	140800	2587794050	18690	18690	18700	18690	96
279	20241111	140700	2585999750	18690	18700	18700	18690	420
280	20241111	140600	2578149350	18700	18710	18720	18700	203
281	20241111	140500	2574351970	18700	18710	18710	18700	2
282	20241111	140400	2574314560	18690	18690	18690	18690	0
283	20241111	140300	2574314560	18690	18690	18700	18690	903
284	20241111	140200	2557436440	18690	18690	18700	18690	212
285	20241111	140100	2553474110	18680	18680	18690	18680	109
286	20241111	140000	2551437150	18690	18680	18690	18680	36
287	20241111	135900	2550764660	18680	18680	18680	18670	286
288	20241111	135800	2545423050	18670	18670	18670	18670	50
289	20241111	135700	2544489550	18670	18690	18700	18670	204
290	20241111	135600	2540677930	18680	18680	18680	18680	54
291	20241111	135500	2539669210	18680	18690	18690	18680	199
292	20241111	135400	2535951350	18680	18680	18680	18680	87
293	20241111	135300	2534326190	18680	18680	18680	18680	69
294	20241111	135200	2533037270	18680	18670	18680	18670	112
295	20241111	135100	2530946010	18670	18660	18670	18660	52
296	20241111	135000	2529975680	18660	18660	18670	18660	83
297	20241111	134900	2528426890	18660	18660	18670	18660	219
298	20241111	134800	2524340090	18660	18690	18690	18660	217
299	20241111	134700	2520288130	18690	18700	18700	18690	1262
300	20241111	134600	2496689400	18700	18720	18720	18700	91
301	20241111	134500	2494987360	18720	18730	18740	18720	201
302	20241111	134400	2491223670	18740	18760	18760	18740	189
303	20241111	134300	2487680710	18760	18750	18810	18750	71
304	20241111	134200	2486348780	18750	18800	18800	18750	1529
305	20241111	134100	2457635260	18810	18800	18810	18800	2
306	20241111	134000	2457597650	18800	18800	18800	18800	46
307	20241111	133900	2456732850	18800	18800	18800	18800	145
308	20241111	133800	2454006850	18810	18800	18810	18800	106
309	20241111	133700	2452013420	18810	18810	18810	18800	143
310	20241111	133600	2449324160	18800	18810	18810	18800	92
311	20241111	133500	2447594540	18800	18810	18810	18800	69
312	20241111	133400	2446297180	18800	18830	18830	18800	444
313	20241111	133300	2437944930	18830	18840	18840	18830	236
314	20241111	133200	2433500290	18840	18860	18860	18840	103
315	20241111	133100	2431558720	18860	18900	18900	18850	102
316	20241111	133000	2429634530	18900	18900	18900	18860	24
317	20241111	132900	2429181030	18860	18860	18860	18860	43
318	20241111	132800	2428370050	18840	18840	18840	18840	0
319	20241111	132700	2428370050	18840	18970	18970	18840	935
320	20241111	132600	2410673290	19000	19000	19000	18990	14
321	20241111	132500	2410407380	19000	18930	19000	18930	1237
322	20241111	132400	2386910270	18930	18920	18980	18920	292
323	20241111	132300	2381379990	18910	18910	18920	18910	72
324	20241111	132200	2380018030	18900	18810	18900	18810	778
325	20241111	132100	2365351440	18810	18790	18810	18750	1560
326	20241111	132000	2336044780	18790	18760	18790	18750	86
327	20241111	131900	2334431730	18750	18750	18750	18750	20
328	20241111	131800	2334056730	18750	18760	18760	18750	173
329	20241111	131700	2330811750	18760	18750	18790	18750	74
330	20241111	131600	2329422370	18750	18760	18760	18750	74
331	20241111	131500	2328034670	18760	18790	18790	18760	190
332	20241111	131400	2324468620	18790	18760	18790	18760	62
333	20241111	131300	2323304930	18750	18750	18750	18750	19
334	20241111	131200	2322948680	18750	18750	18750	18740	115
335	20241111	131100	2320792550	18750	18750	18750	18750	163
336	20241111	131000	2317736300	18750	18760	18760	18750	539
337	20241111	130900	2307625170	18760	18790	18790	18760	316
338	20241111	130800	2301695600	18760	18760	18760	18760	0
339	20241111	130700	2301695600	18760	18770	18800	18760	675
340	20241111	130600	2289011570	18730	18730	18730	18730	30
341	20241111	130500	2288449670	18730	18710	18730	18710	953
342	20241111	130400	2270602530	18710	18710	18710	18710	43
343	20241111	130300	2269798000	18690	18700	18700	18690	324
344	20241111	130200	2263739290	18700	18680	18700	18680	267
345	20241111	130100	2258751110	18700	18680	18700	18680	64
346	20241111	130000	2257555170	18680	18680	18680	18680	41
347	20241111	125900	2256789290	18670	18670	18670	18670	43
348	20241111	125800	2255986480	18700	18680	18700	18680	516
349	20241111	125700	2246345490	18680	18660	18680	18640	35
350	20241111	125600	2245692070	18650	18690	18690	18650	61
351	20241111	125500	2244553700	18690	18660	18690	18660	100
352	20241111	125400	2242686320	18630	18660	18660	18630	145
353	20241111	125300	2239982340	18660	18660	18660	18660	10
354	20241111	125200	2239795740	18630	18630	18630	18610	162
355	20241111	125100	2236778580	18630	18670	18670	18630	58
356	20241111	125000	2235697360	18670	18640	18670	18630	95
357	20241111	124900	2233926630	18660	18630	18660	18630	41
358	20241111	124800	2233162500	18630	18630	18630	18630	75
359	20241111	124700	2231765250	18600	18630	18630	18590	1116
360	20241111	124600	2210974560	18630	18580	18630	18580	469
361	20241111	124500	2202249860	18600	18600	18600	18580	298
362	20241111	124400	2196708510	18600	18600	18600	18600	9
363	20241111	124300	2196541110	18590	18600	18600	18590	115
364	20241111	124200	2194403150	18590	18600	18600	18590	564
365	20241111	124100	2183913450	18600	18600	18600	18600	164
366	20241111	124000	2180863050	18600	18610	18610	18600	10
367	20241111	123900	2180677030	18600	18620	18620	18590	353
368	20241111	123800	2174112350	18630	18630	18630	18600	1478
369	20241111	123700	2146605650	18630	18630	18640	18630	861
370	20241111	123600	2130560040	18640	18630	18640	18630	144
371	20241111	123500	2127877260	18640	18650	18650	18640	132
372	20241111	123400	2125416360	18650	18650	18650	18650	70
373	20241111	123300	2124110860	18650	18660	18660	18650	79
374	20241111	123200	2122636810	18690	18660	18690	18660	153
375	20241111	123100	2119781140	18660	18660	18660	18660	5
376	20241111	123000	2119687840	18640	18670	18670	18640	123
377	20241111	122900	2117394760	18670	18670	18670	18670	252
378	20241111	122800	2112689920	18670	18670	18670	18670	111
379	20241111	122700	2110617550	18670	18650	18670	18650	112
380	20241111	122600	2108528040	18640	18650	18650	18640	111
381	20241111	122500	2106458620	18630	18640	18640	18630	5
382	20241111	122400	2106365460	18620	18630	18640	18620	205
383	20241111	122300	2102546560	18620	18620	18620	18620	2
384	20241111	122200	2102509320	18620	18620	18660	18620	94
385	20241111	122100	2100758140	18620	18650	18650	18620	26
386	20241111	122000	2100273380	18620	18590	18620	18590	763
387	20241111	121900	2086083320	18600	18600	18600	18600	247
388	20241111	121800	2081489120	18600	18610	18610	18600	483
389	20241111	121700	2072500590	18610	18610	18620	18610	189
390	20241111	121600	2068981940	18620	18570	18620	18560	2405
391	20241111	121500	2024315030	18570	18580	18580	18570	107
392	20241111	121400	2022327300	18580	18580	18580	18580	97
393	20241111	121300	2020525040	18580	18590	18590	18570	879
394	20241111	121200	2004197770	18590	18600	18600	18590	10
395	20241111	121100	2004011860	18620	18620	18620	18620	79
396	20241111	121000	2002540880	18570	18570	18570	18550	290
397	20241111	120900	1997159890	18570	18600	18600	18570	507
398	20241111	120800	1987740670	18600	18590	18600	18560	386
399	20241111	120700	1980571550	18600	18600	18610	18600	369
400	20241111	120600	1973707720	18610	18620	18620	18600	592
401	20241111	120500	1962690590	18610	18580	18620	18580	367
402	20241111	120400	1955863360	18580	18620	18620	18560	1274
403	20241111	120300	1932166260	18620	18650	18660	18620	632
404	20241111	120200	1920387270	18650	18690	18690	18650	1668
405	20241111	120100	1889260740	18690	18680	18690	18680	98
406	20241111	120000	1887429220	18670	18720	18720	18670	3093
407	20241111	115900	1829581650	18720	18730	18730	18720	409
408	20241111	115800	1821924950	18730	18730	18730	18720	149
409	20241111	115700	1819134660	18730	18730	18730	18720	492
410	20241111	115600	1809920240	18730	18730	18740	18730	58
411	20241111	115500	1808833890	18730	18730	18740	18730	231
412	20241111	115400	1804506620	18740	18750	18750	18730	419
413	20241111	115300	1796656950	18750	18740	18750	18730	88
414	20241111	115200	1795007820	18730	18730	18740	18730	386
415	20241111	115100	1787776330	18740	18760	18770	18740	1263
416	20241111	115000	1764092770	18790	18770	18790	18760	141
417	20241111	114900	1761446630	18760	18770	18770	18760	352
418	20241111	114800	1754843020	18770	18800	18800	18770	188
419	20241111	114700	1751312380	18780	18780	18780	18780	44
420	20241111	114600	1750486060	18770	18770	18770	18770	45
421	20241111	114500	1749641410	18760	18770	18770	18760	234
422	20241111	114400	1745250170	18760	18770	18770	18760	868
423	20241111	114300	1728959460	18780	18780	18850	18770	307
424	20241111	114200	1723191570	18790	18780	18790	18770	312
425	20241111	114100	1717331650	18780	18780	18790	18780	742
426	20241111	114000	1703396390	18780	18790	18790	18780	154
427	20241111	113900	1700504090	18790	18800	18800	18780	203
428	20241111	113800	1696689770	18790	18790	18790	18790	0
429	20241111	113700	1696689770	18790	18790	18790	18790	52
430	20241111	113600	1695712690	18780	18790	18790	18780	172
431	20241111	113500	1692482080	18780	18790	18790	18780	289
432	20241111	113400	1687054200	18790	18790	18790	18780	50
433	20241111	113300	1686115140	18780	18790	18790	18780	433
434	20241111	113200	1677982400	18790	18810	18810	18780	1798
435	20241111	113100	1644179100	18810	18810	18810	18810	110
436	20241111	113000	1642110000	18810	18830	18830	18810	143
437	20241111	112900	1639420130	18810	18810	18810	18810	0
438	20241111	112800	1639420130	18810	18850	18850	18810	63
439	20241111	112700	1638234300	18850	18850	18850	18850	41
440	20241111	112600	1637461450	18810	18810	18810	18800	229
441	20241111	112500	1633155810	18850	18810	18850	18800	419
442	20241111	112400	1625276680	18810	18820	18830	18810	617
443	20241111	112300	1613670290	18830	18840	18850	18830	227
444	20241111	112200	1609394450	18840	18840	18840	18840	22
445	20241111	112100	1608979970	18840	18820	18840	18820	246
446	20241111	112000	1604347750	18820	18830	18830	18820	25
447	20241111	111900	1603877200	18810	18810	18810	18810	77
448	20241111	111800	1602428830	18800	18830	18830	18800	527
449	20241111	111700	1592516340	18820	18820	18820	18810	423
450	20241111	111600	1584558260	18810	18810	18810	18810	606
451	20241111	111500	1573159400	18820	18810	18820	18800	403
452	20241111	111400	1565581240	18810	18820	18820	18810	336
453	20241111	111300	1559260720	18820	18820	18820	18820	357
454	20241111	111200	1552541980	18820	18820	18820	18820	104
455	20241111	111100	1550584700	18820	18830	18830	18820	300
456	20241111	111000	1544937970	18830	18830	18830	18830	44
457	20241111	110900	1544109450	18830	18860	18860	18830	387
458	20241111	110800	1536819310	18860	18860	18860	18860	30
459	20241111	110700	1536253510	18850	18830	18850	18830	270
460	20241111	110600	1531164440	18820	18830	18830	18820	387
461	20241111	110500	1523879070	18830	18820	18830	18820	48
462	20241111	110400	1522975240	18830	18840	18840	18830	126
463	20241111	110300	1520602360	18830	18870	18870	18830	457
464	20241111	110200	1511990660	18870	18860	18870	18850	148
465	20241111	110100	1509199300	18860	18870	18870	18860	168
466	20241111	110000	1506030300	18870	18940	18950	18870	4053
467	20241111	105900	1429389650	18940	18950	18950	18940	426
468	20241111	105800	1421321150	18940	18950	18950	18940	323
469	20241111	105700	1415200980	18970	18950	18970	18950	135
470	20241111	105600	1412641450	18950	18950	18960	18950	94
471	20241111	105500	1410859270	18950	18960	18960	18950	65
472	20241111	105400	1409627310	18950	18960	18960	18950	210
473	20241111	105300	1405647790	18960	18970	18970	18960	329
474	20241111	105200	1399409690	18970	18980	18990	18970	403
475	20241111	105100	1391760970	18980	18990	18990	18980	259
476	20241111	105000	1386843630	18990	19000	19000	18990	401
477	20241111	104900	1379227590	19000	19000	19000	19000	41
478	20241111	104800	1378448590	19000	19020	19020	19000	280
479	20241111	104700	1373126530	19020	19020	19030	19020	286
480	20241111	104600	1367684120	19030	19030	19030	19030	11
481	20241111	104500	1367474790	19030	19000	19030	19000	79
482	20241111	104400	1365971480	19030	19000	19030	19000	573
483	20241111	104300	1355071500	19020	19020	19020	19020	0
484	20241111	104200	1355071500	19020	19000	19020	19000	12
485	20241111	104100	1354843300	19020	19030	19030	18990	76
486	20241111	104000	1353397590	19000	19000	19020	19000	212
487	20241111	103900	1349367430	19000	19000	19020	19000	220
488	20241111	103800	1345187290	19000	19000	19000	19000	92
489	20241111	103700	1343439290	19000	18950	19000	18950	402
490	20241111	103600	1335807940	18950	18960	18960	18950	251
491	20241111	103500	1331049690	18960	18970	18970	18960	311
492	20241111	103400	1325150030	18960	18990	19000	18960	126
493	20241111	103300	1322759930	18970	19030	19030	18970	25
494	20241111	103200	1322284720	19030	18970	19030	18940	1383
495	20241111	103100	1296066060	18960	18960	18960	18960	0
496	20241111	103000	1296066060	18960	18960	19000	18960	77
497	20241111	102900	1294604720	18960	18970	18970	18960	32
498	20241111	102800	1293997730	18970	18960	18970	18960	137
499	20241111	102700	1291400190	18960	18990	18990	18960	2648
500	20241111	102600	1241137920	19000	19190	19190	18990	3740
501	20241111	102500	1170010520	19210	19170	19210	19170	50
502	20241111	102400	1169051900	19020	19020	19020	19020	50
503	20241111	102300	1168100900	19050	19070	19210	19020	163
504	20241111	102200	1164996610	19060	19000	19300	19000	1866
505	20241111	102100	1129236410	19000	19000	19000	19000	185
506	20241111	102000	1125721410	18990	19040	19040	18990	505
507	20241111	101900	1116126770	19040	19010	19040	19010	104
508	20241111	101800	1114149700	19000	19000	19000	19000	53
509	20241111	101700	1113142700	19000	19040	19040	19000	61
510	20241111	101600	1111982220	19040	19040	19040	19040	13
511	20241111	101500	1111734700	19040	19050	19050	19040	179
512	20241111	101400	1108325370	19050	19030	19070	19030	310
513	20241111	101300	1102423060	19000	19000	19000	18980	184
514	20241111	101200	1098928630	18990	19030	19030	18990	95
515	20241111	101100	1097121160	19040	19040	19040	19040	51
516	20241111	101000	1096150120	19060	18990	19060	18970	2174
517	20241111	100900	1054830770	18970	18970	18990	18970	264
518	20241111	100800	1049822650	18970	19000	19000	18970	63
519	20241111	100700	1048626330	19000	19000	19000	18980	275
520	20241111	100600	1043401530	18970	18980	18980	18970	206
521	20241111	100500	1039491950	18980	19000	19000	18980	226
522	20241111	100400	1035199940	19020	19020	19020	19010	380
523	20241111	100300	1027975990	19020	19020	19020	18980	717
524	20241111	100200	1014345360	19050	19060	19060	18980	271
525	20241111	100100	1009199810	18980	19000	19000	18980	600
526	20241111	100000	997810230	19000	19030	19100	19000	2424
527	20241111	095900	951728570	19100	19010	19100	19010	1122
528	20241111	095800	930386020	19010	19040	19090	19000	1089
529	20241111	095700	909686890	19100	19070	19100	19010	376
530	20241111	095600	902531210	19070	19070	19120	19070	324
531	20241111	095500	896346920	19070	19010	19070	19010	1187
532	20241111	095400	873764590	19010	19030	19030	19000	591
533	20241111	095300	862525410	19030	19050	19050	19020	1046
534	20241111	095200	842620750	19050	19080	19080	19030	1511
535	20241111	095100	813835150	19080	19080	19080	19080	45
536	20241111	095000	812976550	19080	19080	19120	19080	104
537	20241111	094900	810992190	19070	19070	19070	19070	554
538	20241111	094800	800427410	19070	19070	19140	19060	176
539	20241111	094700	797064100	19080	19080	19080	19060	639
540	20241111	094600	784873450	19060	19070	19070	19060	3241
541	20241111	094500	723069380	19070	19080	19120	19070	225
542	20241111	094400	718777710	19070	19090	19090	19070	437
543	20241111	094300	710439470	19090	19110	19110	19080	246
544	20241111	094200	705745190	19100	19120	19160	19080	409
545	20241111	094100	697934290	19120	19110	19160	19100	638
546	20241111	094000	685715170	19120	19080	19160	19070	213
547	20241111	093900	681653030	19070	19180	19180	19070	35
548	20241111	093800	680984880	19180	19060	19180	19050	378
549	20241111	093700	673772530	19060	19100	19100	19030	675
550	20241111	093600	660914880	19060	19090	19190	19060	516
551	20241111	093500	651073140	19090	19090	19190	19090	288
552	20241111	093400	645564770	19100	19130	19200	19100	1604
553	20241111	093300	614887660	19190	19120	19190	19100	1247
554	20241111	093200	591012590	19110	19150	19160	19110	516
555	20241111	093100	581147970	19150	19160	19160	19110	67
556	20241111	093000	579866860	19150	19150	19150	19110	955
557	20241111	092900	561607500	19160	19100	19160	19100	166
558	20241111	092800	558427220	19100	19160	19160	19100	684
559	20241111	092700	545338920	19160	19130	19160	19130	465
560	20241111	092600	536439970	19130	19130	19130	19110	197
561	20241111	092500	532672870	19140	19190	19190	19140	719
562	20241111	092400	518904390	19220	19220	19250	19130	936
563	20241111	092300	500949230	19220	19220	19220	19200	568
564	20241111	092200	490038950	19220	19270	19270	19210	570
565	20241111	092100	479065950	19270	19350	19350	19270	3749
566	20241111	092000	406666330	19340	19410	19410	19340	395
567	20241111	091900	399012040	19450	19360	19450	19350	484
568	20241111	091800	389634850	19440	19450	19450	19350	1127
569	20241111	091700	367760070	19440	19440	19450	19440	409
570	20241111	091600	359806080	19440	19400	19440	19380	520
571	20241111	091500	349710510	19410	19420	19420	19380	172
572	20241111	091400	346376490	19380	19360	19380	19340	887
573	20241111	091300	329214860	19360	19380	19380	19360	624
574	20241111	091200	317123850	19380	19380	19390	19370	148
575	20241111	091100	314255930	19380	19500	19500	19380	1514
576	20241111	091000	284895560	19440	19390	19440	19380	140
577	20241111	090900	282175820	19520	19440	19520	19380	1233
578	20241111	090800	258167770	19380	19390	19450	19320	1377
579	20241111	090700	231462750	19400	19540	19540	19400	1173
580	20241111	090600	208610330	19540	19600	19600	19530	928
581	20241111	090500	190446300	19570	19600	19610	19570	1021
582	20241111	090400	170438210	19600	19610	19690	19590	1526
583	20241111	090300	140510950	19610	19630	19660	19610	1390
584	20241111	090200	113236390	19650	19710	19710	19650	570
585	20241111	090100	102017250	19710	20000	20000	19710	3516
586	20241111	090000	32603400	20000	19730	20000	19730	1640