KissMeData/011760/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185500	1590351330	18880	18880	18880	18880	1412
3	20241113	185400	1590351330	18880	18880	18880	18880	0
4	20241113	185300	1590351330	18880	18880	18880	18880	0
5	20241113	185200	1590351330	18880	18880	18880	18880	0
6	20241113	185100	1590351330	18880	18880	18880	18880	0
7	20241113	185000	1590351330	18880	18880	18880	18880	0
8	20241113	184900	1590351330	18880	18880	18880	18880	0
9	20241113	184800	1590351330	18880	18880	18880	18880	0
10	20241113	184700	1590351330	18880	18880	18880	18880	0
11	20241113	184600	1590351330	18880	18880	18880	18880	0
12	20241113	184500	1590351330	18880	18880	18880	18880	0
13	20241113	184400	1590351330	18880	18880	18880	18880	0
14	20241113	184300	1590351330	18880	18880	18880	18880	0
15	20241113	184200	1590351330	18880	18880	18880	18880	0
16	20241113	184100	1590351330	18880	18880	18880	18880	0
17	20241113	184000	1590351330	18880	18880	18880	18880	0
18	20241113	183900	1590351330	18880	18880	18880	18880	0
19	20241113	183800	1590351330	18880	18880	18880	18880	0
20	20241113	183700	1590351330	18880	18880	18880	18880	0
21	20241113	183600	1590351330	18880	18880	18880	18880	0
22	20241113	183500	1590351330	18880	18880	18880	18880	0
23	20241113	183400	1590351330	18880	18880	18880	18880	0
24	20241113	183300	1590351330	18880	18880	18880	18880	0
25	20241113	183200	1590351330	18880	18880	18880	18880	0
26	20241113	183100	1590351330	18880	18880	18880	18880	0
27	20241113	183000	1590351330	18880	18880	18880	18880	0
28	20241113	182900	1590351330	18880	18880	18880	18880	0
29	20241113	182800	1590351330	18880	18880	18880	18880	0
30	20241113	182700	1590351330	18880	18880	18880	18880	0
31	20241113	182600	1590351330	18880	18880	18880	18880	0
32	20241113	182500	1590351330	18880	18880	18880	18880	1412
33	20241113	182400	1590351330	18880	18880	18880	18880	0
34	20241113	182300	1590351330	18880	18880	18880	18880	0
35	20241113	182200	1590351330	18880	18880	18880	18880	0
36	20241113	182100	1590351330	18880	18880	18880	18880	0
37	20241113	182000	1590351330	18880	18880	18880	18880	0
38	20241113	181900	1590351330	18880	18880	18880	18880	0
39	20241113	181800	1590351330	18880	18880	18880	18880	0
40	20241113	181700	1590351330	18880	18880	18880	18880	0
41	20241113	181600	1590351330	18880	18880	18880	18880	0
42	20241113	181500	1590351330	18880	18880	18880	18880	0
43	20241113	181400	1590351330	18880	18880	18880	18880	0
44	20241113	181300	1590351330	18880	18880	18880	18880	0
45	20241113	181200	1590351330	18880	18880	18880	18880	0
46	20241113	181100	1590351330	18880	18880	18880	18880	0
47	20241113	181000	1590351330	18880	18880	18880	18880	0
48	20241113	180900	1590351330	18880	18880	18880	18880	0
49	20241113	180800	1590351330	18880	18880	18880	18880	0
50	20241113	180700	1590351330	18880	18880	18880	18880	0
51	20241113	180600	1590351330	18880	18880	18880	18880	0
52	20241113	180500	1590351330	18880	18880	18880	18880	0
53	20241113	180400	1590351330	18880	18880	18880	18880	0
54	20241113	180300	1590351330	18880	18880	18880	18880	0
55	20241113	180200	1590351330	18880	18880	18880	18880	0
56	20241113	180100	1590351330	18880	18880	18880	18880	0
57	20241113	180000	1590351330	18880	18880	18880	18880	0
58	20241113	175900	1590351330	18880	18880	18880	18880	0
59	20241113	175800	1590351330	18880	18880	18880	18880	0
60	20241113	175700	1590351330	18880	18880	18880	18880	0
61	20241113	175600	1590351330	18880	18880	18880	18880	0
62	20241113	175500	1590351330	18880	18880	18880	18880	1412
63	20241113	175400	1590351330	18880	18880	18880	18880	0
64	20241113	175300	1590351330	18880	18880	18880	18880	0
65	20241113	175200	1590351330	18880	18880	18880	18880	0
66	20241113	175100	1590351330	18880	18880	18880	18880	0
67	20241113	175000	1590351330	18880	18880	18880	18880	0
68	20241113	174900	1590351330	18880	18880	18880	18880	0
69	20241113	174800	1590351330	18880	18880	18880	18880	0
70	20241113	174700	1590351330	18880	18880	18880	18880	0
71	20241113	174600	1590351330	18880	18880	18880	18880	0
72	20241113	174500	1590351330	18880	18880	18880	18880	0
73	20241113	174400	1590351330	18880	18880	18880	18880	0
74	20241113	174300	1590351330	18880	18880	18880	18880	0
75	20241113	174200	1590351330	18880	18880	18880	18880	0
76	20241113	174100	1590351330	18880	18880	18880	18880	0
77	20241113	174000	1590351330	18880	18880	18880	18880	0
78	20241113	173900	1590351330	18880	18880	18880	18880	0
79	20241113	173800	1590351330	18880	18880	18880	18880	0
80	20241113	173700	1590351330	18880	18880	18880	18880	0
81	20241113	173600	1590351330	18880	18880	18880	18880	0
82	20241113	173500	1590351330	18880	18880	18880	18880	0
83	20241113	173400	1590351330	18880	18880	18880	18880	0
84	20241113	173300	1590351330	18880	18880	18880	18880	0
85	20241113	173200	1590351330	18880	18880	18880	18880	0
86	20241113	173100	1590351330	18880	18880	18880	18880	0
87	20241113	173000	1590351330	18880	18880	18880	18880	0
88	20241113	172900	1590351330	18880	18880	18880	18880	0
89	20241113	172800	1590351330	18880	18880	18880	18880	0
90	20241113	172700	1590351330	18880	18880	18880	18880	0
91	20241113	172600	1590351330	18880	18880	18880	18880	0
92	20241113	172500	1590351330	18880	18880	18880	18880	1412
93	20241113	172400	1590351330	18880	18880	18880	18880	0
94	20241113	172300	1590351330	18880	18880	18880	18880	0
95	20241113	172200	1590351330	18880	18880	18880	18880	0
96	20241113	172100	1590351330	18880	18880	18880	18880	0
97	20241113	172000	1590351330	18880	18880	18880	18880	0
98	20241113	171900	1590351330	18880	18880	18880	18880	0
99	20241113	171800	1590351330	18880	18880	18880	18880	0
100	20241113	171700	1590351330	18880	18880	18880	18880	0
101	20241113	171600	1590351330	18880	18880	18880	18880	0
102	20241113	171500	1590351330	18880	18880	18880	18880	0
103	20241113	171400	1590351330	18880	18880	18880	18880	0
104	20241113	171300	1590351330	18880	18880	18880	18880	0
105	20241113	171200	1590351330	18880	18880	18880	18880	0
106	20241113	171100	1590351330	18880	18880	18880	18880	0
107	20241113	171000	1590351330	18880	18880	18880	18880	0
108	20241113	170900	1590351330	18880	18880	18880	18880	0
109	20241113	170800	1590351330	18880	18880	18880	18880	0
110	20241113	170700	1590351330	18880	18880	18880	18880	0
111	20241113	170600	1590351330	18880	18880	18880	18880	0
112	20241113	170500	1590351330	18880	18880	18880	18880	0
113	20241113	170400	1590351330	18880	18880	18880	18880	0
114	20241113	170300	1590351330	18880	18880	18880	18880	0
115	20241113	170200	1590351330	18880	18880	18880	18880	0
116	20241113	170100	1590351330	18880	18880	18880	18880	0
117	20241113	170000	1590351330	18880	18880	18880	18880	0
118	20241113	165900	1590351330	18880	18880	18880	18880	0
119	20241113	165800	1590351330	18880	18880	18880	18880	0
120	20241113	165700	1590351330	18880	18880	18880	18880	0
121	20241113	165600	1590351330	18880	18880	18880	18880	0
122	20241113	165500	1590351330	18880	18880	18880	18880	1412
123	20241113	165400	1590351330	18880	18880	18880	18880	0
124	20241113	165300	1590351330	18880	18880	18880	18880	0
125	20241113	165200	1590351330	18880	18880	18880	18880	0
126	20241113	165100	1590351330	18880	18880	18880	18880	0
127	20241113	165000	1590351330	18880	18880	18880	18880	0
128	20241113	164900	1590351330	18880	18880	18880	18880	0
129	20241113	164800	1590351330	18880	18880	18880	18880	0
130	20241113	164700	1590351330	18880	18880	18880	18880	0
131	20241113	164600	1590351330	18880	18880	18880	18880	0
132	20241113	164500	1590351330	18880	18880	18880	18880	0
133	20241113	164400	1590351330	18880	18880	18880	18880	0
134	20241113	164300	1590351330	18880	18880	18880	18880	0
135	20241113	164200	1590351330	18880	18880	18880	18880	0
136	20241113	164100	1590351330	18880	18880	18880	18880	0
137	20241113	164000	1590351330	18880	18880	18880	18880	0
138	20241113	163900	1590351330	18880	18880	18880	18880	0
139	20241113	163800	1590351330	18880	18880	18880	18880	0
140	20241113	163700	1590351330	18880	18880	18880	18880	0
141	20241113	163600	1590351330	18880	18880	18880	18880	0
142	20241113	163500	1590351330	18880	18880	18880	18880	0
143	20241113	163400	1590351330	18880	18880	18880	18880	0
144	20241113	163300	1590351330	18880	18880	18880	18880	0
145	20241113	163200	1590351330	18880	18880	18880	18880	0
146	20241113	163100	1590351330	18880	18880	18880	18880	0
147	20241113	163000	1590351330	18880	18880	18880	18880	0
148	20241113	162900	1590351330	18880	18880	18880	18880	0
149	20241113	162800	1590351330	18880	18880	18880	18880	0
150	20241113	162700	1590351330	18880	18880	18880	18880	0
151	20241113	162600	1590351330	18880	18880	18880	18880	0
152	20241113	162500	1590351330	18880	18880	18880	18880	1412
153	20241113	162400	1590351330	18880	18880	18880	18880	0
154	20241113	162300	1590351330	18880	18880	18880	18880	0
155	20241113	162200	1590351330	18880	18880	18880	18880	0
156	20241113	162100	1590351330	18880	18880	18880	18880	0
157	20241113	162000	1590351330	18880	18880	18880	18880	0
158	20241113	161900	1590351330	18880	18880	18880	18880	0
159	20241113	161800	1590351330	18880	18880	18880	18880	0
160	20241113	161700	1590351330	18880	18880	18880	18880	0
161	20241113	161600	1590351330	18880	18880	18880	18880	0
162	20241113	161500	1590351330	18880	18880	18880	18880	0
163	20241113	161400	1590351330	18880	18880	18880	18880	0
164	20241113	161300	1590351330	18880	18880	18880	18880	0
165	20241113	161200	1590351330	18880	18880	18880	18880	0
166	20241113	161100	1590351330	18880	18880	18880	18880	0
167	20241113	161000	1590351330	18880	18880	18880	18880	0
168	20241113	160900	1590351330	18880	18880	18880	18880	0
169	20241113	160800	1590351330	18880	18880	18880	18880	0
170	20241113	160700	1590351330	18880	18880	18880	18880	0
171	20241113	160600	1590351330	18880	18880	18880	18880	0
172	20241113	160500	1590351330	18880	18880	18880	18880	0
173	20241113	160400	1590351330	18880	18880	18880	18880	0
174	20241113	160300	1590351330	18880	18880	18880	18880	0
175	20241113	160200	1590351330	18880	18880	18880	18880	0
176	20241113	160100	1590351330	18880	18880	18880	18880	0
177	20241113	160000	1590351330	18880	18880	18880	18880	0
178	20241113	155900	1590351330	18880	18880	18880	18880	0
179	20241113	155800	1590351330	18880	18880	18880	18880	0
180	20241113	155700	1590351330	18880	18880	18880	18880	0
181	20241113	155600	1590351330	18880	18880	18880	18880	0
182	20241113	155500	1590351330	18880	18880	18880	18880	1412
183	20241113	155400	1590351330	18880	18880	18880	18880	0
184	20241113	155300	1590351330	18880	18880	18880	18880	0
185	20241113	155200	1590351330	18880	18880	18880	18880	0
186	20241113	155100	1590351330	18880	18880	18880	18880	0
187	20241113	155000	1590351330	18880	18880	18880	18880	0
188	20241113	154900	1590351330	18880	18880	18880	18880	0
189	20241113	154800	1590351330	18880	18880	18880	18880	0
190	20241113	154700	1590351330	18880	18880	18880	18880	0
191	20241113	154600	1590351330	18880	18880	18880	18880	0
192	20241113	154500	1590351330	18880	18880	18880	18880	0
193	20241113	154400	1590351330	18880	18880	18880	18880	0
194	20241113	154300	1590351330	18880	18880	18880	18880	0
195	20241113	154200	1590351330	18880	18880	18880	18880	0
196	20241113	154100	1590351330	18880	18880	18880	18880	0
197	20241113	154000	1590351330	18880	18880	18880	18880	0
198	20241113	153900	1590351330	18880	18880	18880	18880	0
199	20241113	153800	1590351330	18880	18880	18880	18880	0
200	20241113	153700	1590351330	18880	18880	18880	18880	0
201	20241113	153600	1590351330	18880	18880	18880	18880	0
202	20241113	153500	1590351330	18880	18880	18880	18880	0
203	20241113	153400	1590351330	18880	18880	18880	18880	0
204	20241113	153300	1590351330	18880	18880	18880	18880	0
205	20241113	153200	1590351330	18880	18880	18880	18880	0
206	20241113	153100	1590351330	18880	18880	18880	18880	0
207	20241113	153000	1590351330	18880	18880	18880	18880	1412
208	20241113	152900	1563692770	18930	18930	18930	18930	0
209	20241113	152800	1563692770	18930	18930	18930	18930	0
210	20241113	152700	1563692770	18930	18930	18930	18930	0
211	20241113	152600	1563692770	18930	18930	18930	18930	0
212	20241113	152500	1563692770	18930	18930	18930	18930	0
213	20241113	152400	1563692770	18930	18930	18930	18930	0
214	20241113	152300	1563692770	18930	18930	18930	18930	0
215	20241113	152200	1563692770	18930	18930	18930	18930	0
216	20241113	152100	1563692770	18930	18930	18930	18930	0
217	20241113	152000	1563692770	18930	18930	18930	18930	0
218	20241113	151900	1563692770	18930	18820	18940	18810	506
219	20241113	151800	1554127330	18940	18930	18940	18820	353
220	20241113	151700	1547446080	18930	18930	18940	18800	71
221	20241113	151600	1546101950	18940	18940	18940	18940	75
222	20241113	151500	1544681450	18940	18790	18950	18790	153
223	20241113	151400	1541786770	18900	18780	18900	18780	73
224	20241113	151300	1540407440	18900	18910	18910	18780	137
225	20241113	151200	1537817710	18910	18770	18910	18770	93
226	20241113	151100	1536062710	18900	18900	18910	18770	147
227	20241113	151000	1533284790	18760	18760	18890	18760	67
228	20241113	150900	1532019420	18800	18840	18910	18800	442
229	20241113	150800	1523690910	18900	18900	18900	18900	66
230	20241113	150700	1522443510	18890	18890	18890	18840	133
231	20241113	150600	1519931240	18840	18840	18900	18840	70
232	20241113	150500	1518608480	18890	18890	18890	18850	193
233	20241113	150400	1514963770	18890	18880	18890	18870	130
234	20241113	150300	1512508720	18880	18870	18890	18870	69
235	20241113	150200	1511205360	18880	18900	18900	18880	134
236	20241113	150100	1508673460	18880	18900	18900	18880	70
237	20241113	150000	1507350520	18890	18900	18900	18890	153
238	20241113	145900	1504459680	18870	18870	18890	18870	108
239	20241113	145800	1502420400	18870	18870	18870	18870	152
240	20241113	145700	1499552160	18870	18850	18870	18850	67
241	20241113	145600	1498287890	18890	18880	18890	18850	278
242	20241113	145500	1493039900	18870	18860	18870	18860	61
243	20241113	145400	1491889230	18860	18860	18860	18850	96
244	20241113	145300	1490078720	18870	18860	18870	18860	106
245	20241113	145200	1488078700	18890	18890	18900	18860	179
246	20241113	145100	1484696790	18900	18890	18900	18880	162
247	20241113	145000	1481636400	18880	18890	18900	18880	94
248	20241113	144900	1479860950	18900	18880	18900	18870	167
249	20241113	144800	1476707950	18880	18870	18890	18870	116
250	20241113	144700	1474517890	18870	18870	18880	18860	131
251	20241113	144600	1472045310	18880	18870	18880	18870	56
252	20241113	144500	1470988430	18860	18880	18880	18860	130
253	20241113	144400	1468535250	18870	18870	18880	18870	121
254	20241113	144300	1466251610	18880	18870	18880	18870	134
255	20241113	144200	1463722130	18860	18870	18870	18860	80
256	20241113	144100	1462213200	18880	18870	18880	18860	129
257	20241113	144000	1459778340	18870	18880	18880	18870	80
258	20241113	143900	1458268580	18870	18880	18880	18870	191
259	20241113	143800	1454663100	18870	18860	18870	18860	73
260	20241113	143700	1453286010	18860	18840	18860	18840	86
261	20241113	143600	1451664690	18830	18880	18880	18830	184
262	20241113	143500	1448194010	18870	18870	18870	18870	63
263	20241113	143400	1447005200	18870	18870	18870	18870	143
264	20241113	143300	1444306790	18840	18880	18890	18840	97
265	20241113	143200	1442475770	18890	18900	18900	18890	154
266	20241113	143100	1439565400	18910	18910	18910	18900	128
267	20241113	143000	1437145520	18910	18910	18920	18910	152
268	20241113	142900	1434270320	18910	18910	18910	18900	99
269	20241113	142800	1432398830	18900	18890	18920	18890	324
270	20241113	142700	1426273360	18900	18920	18920	18900	145
271	20241113	142600	1423530600	18920	18880	18940	18880	425
272	20241113	142500	1415491260	18870	18840	18870	18840	59
273	20241113	142400	1414378020	18840	18830	18840	18830	84
274	20241113	142300	1412796060	18830	18830	18830	18830	65
275	20241113	142200	1411572110	18800	18800	18800	18800	447
276	20241113	142100	1403168510	18800	18780	18800	18780	828
277	20241113	142000	1387609750	18680	18680	18790	18670	999
278	20241113	141900	1368948030	18680	18680	18680	18680	2
279	20241113	141800	1368910670	18680	18800	18800	18680	1297
280	20241113	141700	1344576900	18800	18800	18810	18800	123
281	20241113	141600	1342264250	18800	18800	18800	18800	76
282	20241113	141500	1340835450	18800	18790	18800	18790	112
283	20241113	141400	1338730050	18790	18800	18800	18790	68
284	20241113	141300	1337451710	18860	18860	18860	18860	1
285	20241113	141200	1337432850	18800	18760	18800	18760	827
286	20241113	141100	1321886470	18670	18670	18670	18670	0
287	20241113	141000	1321886470	18670	18670	18670	18670	0
288	20241113	140900	1321886470	18670	18670	18670	18670	3
289	20241113	140800	1321830460	18790	18700	18790	18670	634
290	20241113	140700	1309982040	18670	18700	18710	18670	224
291	20241113	140600	1305796370	18690	18690	18690	18690	2
292	20241113	140500	1305758990	18700	18690	18700	18690	27
293	20241113	140400	1305254130	18680	18700	18700	18680	755
294	20241113	140300	1291136100	18710	18730	18730	18710	700
295	20241113	140200	1278037800	18720	18720	18720	18720	21
296	20241113	140100	1277644680	18720	18720	18720	18720	5
297	20241113	140000	1277551080	18720	18730	18730	18720	400
298	20241113	135900	1270062220	18730	18750	18750	18730	49
299	20241113	135800	1269144060	18750	18750	18750	18750	3
300	20241113	135700	1269087810	18750	18750	18750	18750	16
301	20241113	135600	1268787810	18730	18760	18760	18730	1124
302	20241113	135500	1247715490	18770	18770	18770	18770	25
303	20241113	135400	1247246240	18760	18760	18760	18760	0
304	20241113	135300	1247246240	18760	18750	18760	18750	78
305	20241113	135200	1245783120	18730	18740	18750	18730	72
306	20241113	135100	1244434170	18740	18730	18740	18730	46
307	20241113	135000	1243572350	18740	18760	18760	18740	314
308	20241113	134900	1237686620	18760	18780	18780	18760	330
309	20241113	134800	1231489980	18790	18790	18800	18780	58
310	20241113	134700	1230400410	18780	18760	18790	18760	215
311	20241113	134600	1226366540	18760	18750	18760	18750	20
312	20241113	134500	1225991530	18760	18780	18780	18750	334
313	20241113	134400	1219724800	18790	18790	18790	18790	0
314	20241113	134300	1219724800	18790	18790	18800	18790	304
315	20241113	134200	1214009990	18800	18790	18800	18780	19
316	20241113	134100	1213653000	18780	18760	18780	18760	87
317	20241113	134000	1212019340	18770	18770	18770	18770	67
318	20241113	133900	1210761750	18750	18760	18760	18750	265
319	20241113	133800	1205791170	18770	18780	18780	18770	198
320	20241113	133700	1202074450	18780	18790	18790	18780	466
321	20241113	133600	1193321270	18800	18800	18800	18800	217
322	20241113	133500	1189241670	18800	18790	18800	18790	64
323	20241113	133400	1188038670	18800	18800	18800	18800	28
324	20241113	133300	1187512270	18810	18810	18810	18810	61
325	20241113	133200	1186364860	18800	18810	18830	18800	76
326	20241113	133100	1184935880	18810	18850	18850	18790	1032
327	20241113	133000	1165531440	18850	18850	18850	18850	39
328	20241113	132900	1164796290	18850	18860	18870	18850	92
329	20241113	132800	1163061560	18850	18840	18850	18840	58
330	20241113	132700	1161968340	18840	18830	18840	18810	217
331	20241113	132600	1157881510	18810	18810	18830	18810	68
332	20241113	132500	1156601890	18800	18800	18810	18800	89
333	20241113	132400	1154928370	18790	18790	18820	18790	2655
334	20241113	132300	1104992870	18790	18790	18790	18790	13
335	20241113	132200	1104748600	18790	18800	18800	18780	226
336	20241113	132100	1100502590	18800	18800	18800	18800	208
337	20241113	132000	1096592190	18800	18810	18810	18800	285
338	20241113	131900	1091232360	18810	18800	18810	18800	115
339	20241113	131800	1089070170	18810	18800	18810	18800	116
340	20241113	131700	1086889120	18800	18810	18810	18800	37
341	20241113	131600	1086193380	18810	18810	18810	18810	271
342	20241113	131500	1081095870	18810	18820	18820	18810	391
343	20241113	131400	1073740350	18820	18820	18820	18820	0
344	20241113	131300	1073740350	18820	18830	18830	18820	180
345	20241113	131200	1070352690	18830	18830	18830	18830	23
346	20241113	131100	1069919600	18830	18830	18840	18830	35
347	20241113	131000	1069260450	18840	18810	18840	18810	5
348	20241113	130900	1069166350	18830	18820	18840	18820	51
349	20241113	130800	1068206160	18780	18800	18800	18780	70
350	20241113	130700	1066890250	18800	18820	18820	18800	346
351	20241113	130600	1060384840	18840	18840	18840	18840	1
352	20241113	130500	1060366000	18860	18820	18860	18820	105
353	20241113	130400	1058386830	18810	18810	18810	18810	23
354	20241113	130300	1057954200	18810	18820	18820	18800	116
355	20241113	130200	1055772110	18820	18810	18820	18810	87
356	20241113	130100	1054134850	18800	18800	18800	18800	11
357	20241113	130000	1053928050	18810	18810	18810	18810	0
358	20241113	125900	1053928050	18810	18820	18820	18810	420
359	20241113	125800	1046026280	18830	18860	18860	18830	2345
360	20241113	125700	1001818720	18870	18870	18870	18870	20
361	20241113	125600	1001441320	18870	18860	18870	18860	73
362	20241113	125500	1000064140	18870	18870	18870	18870	1
363	20241113	125400	1000045270	18860	18860	18860	18860	92
364	20241113	125300	998310150	18860	18860	18860	18860	1
365	20241113	125200	998291290	18860	18860	18860	18860	24
366	20241113	125100	997838650	18850	18850	18850	18850	27
367	20241113	125000	997329700	18850	18850	18850	18850	111
368	20241113	124900	995237350	18860	18860	18860	18860	189
369	20241113	124800	991672810	18850	18860	18860	18850	50
370	20241113	124700	990730240	18860	18860	18860	18860	0
371	20241113	124600	990730240	18860	18850	18860	18850	155
372	20241113	124500	987807160	18860	18900	18900	18860	668
373	20241113	124400	975206140	18900	18900	18900	18900	13
374	20241113	124300	974960440	18900	18930	18930	18900	109
375	20241113	124200	972898840	18920	18920	18920	18920	127
376	20241113	124100	970496000	18920	18920	18920	18920	0
377	20241113	124000	970496000	18920	18930	18930	18920	5
378	20241113	123900	970401390	18920	18920	18920	18920	29
379	20241113	123800	969852710	18930	18930	18930	18930	1
380	20241113	123700	969833780	18910	18920	18920	18910	174
381	20241113	123600	966542700	18930	18930	18930	18930	20
382	20241113	123500	966164100	18930	18930	18930	18930	0
383	20241113	123400	966164100	18930	18930	18930	18930	0
384	20241113	123300	966164100	18930	18940	18940	18930	223
385	20241113	123200	961942490	18930	18940	18940	18930	19
386	20241113	123100	961582810	18940	18940	18940	18940	0
387	20241113	123000	961582810	18940	18940	18940	18940	38
388	20241113	122900	960863090	18940	18940	18940	18940	0
389	20241113	122800	960863090	18940	18940	18940	18940	0
390	20241113	122700	960863090	18940	18940	18940	18940	23
391	20241113	122600	960427470	18950	18950	18950	18950	180
392	20241113	122500	957016470	18950	18940	18950	18940	95
393	20241113	122400	955216410	18940	18960	18960	18940	621
394	20241113	122300	943448890	18960	18960	18960	18960	0
395	20241113	122200	943448890	18960	18940	18960	18940	86
396	20241113	122100	941819530	18950	18950	18950	18950	282
397	20241113	122000	936475630	18950	18960	18960	18950	47
398	20241113	121900	935584720	18960	18960	18960	18960	30
399	20241113	121800	935015920	19000	19000	19000	18990	578
400	20241113	121700	924036340	19010	19000	19010	19000	87
401	20241113	121600	922383130	18990	18990	18990	18990	0
402	20241113	121500	922383130	18990	18990	18990	18990	16
403	20241113	121400	922079290	18990	18990	18990	18990	15
404	20241113	121300	921794440	18990	18990	18990	18990	7
405	20241113	121200	921661510	18990	18990	18990	18990	18
406	20241113	121100	921319690	18990	18990	18990	18990	0
407	20241113	121000	921319690	18990	18990	18990	18990	10
408	20241113	120900	921129790	19010	19010	19010	19010	0
409	20241113	120800	921129790	19010	19000	19010	19000	168
410	20241113	120700	917937530	18990	18970	18990	18970	63
411	20241113	120600	916741820	18980	18980	18980	18980	1
412	20241113	120500	916722840	18980	18980	18980	18980	1
413	20241113	120400	916703860	19000	19000	19000	19000	0
414	20241113	120300	916703860	19000	18980	19000	18980	98
415	20241113	120200	914842700	18990	18990	18990	18990	0
416	20241113	120100	914842700	18990	18990	18990	18990	0
417	20241113	120000	914842700	18990	18990	18990	18990	0
418	20241113	115900	914842700	18990	18990	18990	18990	11
419	20241113	115800	914633810	19000	19000	19000	19000	0
420	20241113	115700	914633810	19000	19000	19000	19000	19
421	20241113	115600	914272810	18990	18980	18990	18940	101
422	20241113	115500	912359140	19000	19000	19010	19000	44
423	20241113	115400	911522940	18990	18990	18990	18980	28
424	20241113	115300	910991320	18990	18990	19000	18990	20
425	20241113	115200	910611420	18990	18990	18990	18990	0
426	20241113	115100	910611420	18990	18990	18990	18990	37
427	20241113	115000	909908790	19080	19080	19080	19080	0
428	20241113	114900	909908790	19080	19080	19080	19080	0
429	20241113	114800	909908790	19080	18970	19080	18970	500
430	20241113	114700	900398920	18960	18950	18960	18950	8
431	20241113	114600	900247260	18950	18950	18960	18940	156
432	20241113	114500	897291640	18950	18950	18950	18950	20
433	20241113	114400	896912640	18940	18940	18940	18940	0
434	20241113	114300	896912640	18940	18940	18940	18940	0
435	20241113	114200	896912640	18940	18940	18940	18940	0
436	20241113	114100	896912640	18940	18940	18940	18940	82
437	20241113	114000	895359560	19020	19020	19020	19020	0
438	20241113	113900	895359560	19020	19020	19020	19020	0
439	20241113	113800	895359560	19020	19020	19020	19020	0
440	20241113	113700	895359560	19020	19020	19020	19020	0
441	20241113	113600	895359560	19020	19020	19020	19020	12
442	20241113	113500	895131320	18880	18880	18880	18880	20
443	20241113	113400	894753720	18870	18960	18960	18870	340
444	20241113	113300	888321760	18950	18950	18950	18950	0
445	20241113	113200	888321760	18950	18950	18950	18950	0
446	20241113	113100	888321760	18950	18950	18950	18950	0
447	20241113	113000	888321760	18950	18950	18950	18950	0
448	20241113	112900	888321760	18950	18950	18950	18950	0
449	20241113	112800	888321760	18950	18950	18950	18950	0
450	20241113	112700	888321760	18950	18950	18950	18950	19
451	20241113	112600	887961710	18950	19020	19020	18950	1998
452	20241113	112500	850038430	19020	19020	19020	19020	0
453	20241113	112400	850038430	19020	19020	19020	19020	100
454	20241113	112300	848136430	19030	19040	19040	19030	116
455	20241113	112200	845928790	19050	19060	19060	19050	42
456	20241113	112100	845128430	19050	19050	19050	19050	0
457	20241113	112000	845128430	19050	19050	19050	19050	0
458	20241113	111900	845128430	19050	19050	19050	19050	264
459	20241113	111800	840099230	19060	19090	19090	19060	19
460	20241113	111700	839736600	19080	19080	19080	19070	23
461	20241113	111600	839297780	19130	19130	19130	19130	1
462	20241113	111500	839278650	19080	19080	19080	19080	19
463	20241113	111400	838916130	19070	19070	19070	19070	0
464	20241113	111300	838916130	19070	19070	19070	19070	21
465	20241113	111200	838515660	19070	19070	19070	19070	23
466	20241113	111100	838077050	19130	19130	19130	19130	0
467	20241113	111000	838077050	19130	19120	19130	19120	800
468	20241113	110900	822777400	19060	19060	19060	19060	48
469	20241113	110800	821862520	19010	19010	19010	19010	0
470	20241113	110700	821862520	19010	19010	19010	19010	0
471	20241113	110600	821862520	19010	19010	19010	19010	0
472	20241113	110500	821862520	19010	19010	19010	19010	0
473	20241113	110400	821862520	19010	19010	19010	19010	0
474	20241113	110300	821862520	19010	19050	19050	19010	605
475	20241113	110200	810361270	19060	19060	19060	19060	21
476	20241113	110100	809961010	19060	19060	19060	19060	16
477	20241113	110000	809656050	19120	19070	19120	19070	50
478	20241113	105900	808701330	19060	19060	19060	19060	3
479	20241113	105800	808644150	19050	19050	19050	19050	0
480	20241113	105700	808644150	19050	19050	19060	19050	186
481	20241113	105600	805100580	19050	19050	19050	19050	534
482	20241113	105500	794927880	19050	19050	19050	19050	1
483	20241113	105400	794908830	19050	19050	19050	19050	0
484	20241113	105300	794908830	19050	19050	19050	19050	0
485	20241113	105200	794908830	19050	19050	19050	19050	0
486	20241113	105100	794908830	19050	19050	19050	19050	0
487	20241113	105000	794908830	19050	19010	19050	19010	700
488	20241113	104900	781600260	18980	18980	18980	18980	29
489	20241113	104800	781049840	19010	19010	19010	19010	0
490	20241113	104700	781049840	19010	18970	19010	18970	12
491	20241113	104600	780822160	19010	19010	19010	19010	49
492	20241113	104500	779890670	19010	19010	19010	19010	20
493	20241113	104400	779510470	19010	19010	19010	19010	1
494	20241113	104300	779491460	18960	19000	19010	18960	31
495	20241113	104200	778902210	19010	19010	19010	18940	503
496	20241113	104100	769373600	18930	18930	18930	18930	18
497	20241113	104000	769032860	18930	18930	18930	18930	55
498	20241113	103900	767991710	19010	19010	19010	19010	0
499	20241113	103800	767991710	19010	19010	19010	19010	1
500	20241113	103700	767972700	18910	19010	19010	18910	2
501	20241113	103600	767934780	19010	19000	19010	18900	29
502	20241113	103500	767385370	19000	19000	19000	19000	0
503	20241113	103400	767385370	19000	18990	19000	18990	105
504	20241113	103300	765390440	18990	18990	19000	18990	82
505	20241113	103200	763832580	18920	18910	18920	18910	62
506	20241113	103100	762659550	18840	18840	18840	18840	230
507	20241113	103000	758326350	18920	18900	18920	18840	144
508	20241113	102900	755606270	18830	18830	18830	18830	4
509	20241113	102800	755530950	18820	18850	18850	18820	116
510	20241113	102700	753346050	18850	18860	18860	18850	325
511	20241113	102600	747218450	18870	18870	18870	18870	19
512	20241113	102500	746859920	18880	18880	18880	18880	535
513	20241113	102400	736759120	18890	18940	18940	18890	1843
514	20241113	102300	701923290	18940	18960	18970	18940	545
515	20241113	102200	691592290	19050	19050	19050	19050	0
516	20241113	102100	691592290	19050	19050	19050	19050	1
517	20241113	102000	691573240	18960	18960	18960	18960	17
518	20241113	101900	691250920	18960	19050	19050	18960	9
519	20241113	101800	691079740	18940	18950	18950	18940	91
520	20241113	101700	689355860	19050	19050	19050	19050	1
521	20241113	101600	689336810	18940	18990	18990	18930	505
522	20241113	101500	679770530	19050	19050	19050	19050	11
523	20241113	101400	679560980	18980	18980	18980	18980	12
524	20241113	101300	679333220	19070	19070	19070	19070	1
525	20241113	101200	679314150	18930	18930	18930	18930	0
526	20241113	101100	679314150	18930	18930	18930	18930	0
527	20241113	101000	679314150	18930	19010	19010	18930	1700
528	20241113	100900	647072740	19000	19010	19010	19000	472
529	20241113	100800	638103740	19030	19030	19030	19030	6
530	20241113	100700	637989560	19010	19010	19010	19010	478
531	20241113	100600	628902780	19020	19040	19040	19020	166
532	20241113	100500	625743260	19050	19100	19100	19050	1176
533	20241113	100400	603316670	19120	19120	19120	19120	50
534	20241113	100300	602360670	19130	19130	19130	19130	11
535	20241113	100200	602150240	19090	19120	19120	19090	177
536	20241113	100100	598768430	19130	19150	19190	19130	957
537	20241113	100000	580446060	19190	19190	19190	19190	10
538	20241113	095900	580254160	19270	19270	19270	19270	3
539	20241113	095800	580196350	19280	19110	19280	19110	2078
540	20241113	095700	540472630	19100	19200	19300	19100	115
541	20241113	095600	538266810	19200	19200	19200	19200	443
542	20241113	095500	529761210	19190	19190	19190	19190	130
543	20241113	095400	527266510	19190	19190	19190	19190	1
544	20241113	095300	527247320	19200	19200	19200	19200	0
545	20241113	095200	527247320	19200	19200	19200	19200	65
546	20241113	095100	525999320	19200	19200	19200	19200	0
547	20241113	095000	525999320	19200	19180	19200	19180	21
548	20241113	094900	525596520	19180	19120	19190	19100	987
549	20241113	094800	506708330	19170	19170	19170	19170	112
550	20241113	094700	504561290	19170	19160	19170	19150	99
551	20241113	094600	502664690	19180	19180	19180	19180	0
552	20241113	094500	502664690	19180	19170	19180	19170	87
553	20241113	094400	500996890	19160	19140	19170	19080	610
554	20241113	094300	489310670	19140	19140	19150	19140	1324
555	20241113	094200	463962120	19140	19150	19150	19140	63
556	20241113	094100	462755700	19150	19110	19150	19110	1503
557	20241113	094000	434005600	19060	19070	19070	19060	273
558	20241113	093900	428801360	19110	19110	19110	19110	1
559	20241113	093800	428782250	19070	19150	19150	19070	512
560	20241113	093700	419008960	19110	19110	19110	19110	828
561	20241113	093600	403185880	19110	19110	19110	19110	480
562	20241113	093500	394013080	19110	19060	19120	19060	774
563	20241113	093400	379221960	19110	19140	19140	19110	874
564	20241113	093300	362502540	19140	19140	19140	19140	490
565	20241113	093200	353123940	19110	19100	19110	19100	714
566	20241113	093100	339484750	19100	19050	19100	19050	978
567	20241113	093000	320830330	18960	19060	19060	18960	11
568	20241113	092900	320620770	19060	18950	19100	18930	748
569	20241113	092800	306402970	18960	19010	19010	18950	343
570	20241113	092700	299890170	19020	19030	19030	19000	4051
571	20241113	092600	222918350	19060	19090	19090	18990	1837
572	20241113	092500	187982870	19090	19100	19100	19080	929
573	20241113	092400	170255840	19080	19080	19080	19080	0
574	20241113	092300	170255840	19080	19190	19190	19080	1256
575	20241113	092200	146259520	19110	19240	19240	19110	475
576	20241113	092100	137146380	19240	19260	19260	19240	161
577	20241113	092000	134047650	19280	19280	19280	19260	37
578	20241113	091900	133334660	19280	19280	19280	19280	1
579	20241113	091800	133315380	19280	19290	19290	19280	66
580	20241113	091700	132042260	19400	19290	19400	19290	6
581	20241113	091600	131926410	19290	19290	19290	19290	30
582	20241113	091500	131347710	19400	19350	19400	19290	871
583	20241113	091400	114526340	19340	19350	19350	19340	119
584	20241113	091300	112224110	19350	19350	19350	19350	25
585	20241113	091200	111740360	19350	19410	19410	19350	474
586	20241113	091100	102552430	19400	19410	19410	19400	400
587	20241113	091000	94790190	19410	19410	19410	19410	600
588	20241113	090900	83144190	19410	19420	19420	19400	690
589	20241113	090800	69756650	19490	19400	19490	19400	44
590	20241113	090700	68899600	19390	19390	19390	19390	21
591	20241113	090600	68492410	19390	19390	19390	19390	0
592	20241113	090500	68492410	19390	19470	19510	19390	125
593	20241113	090400	66059280	19370	19380	19380	19370	110
594	20241113	090300	63928540	19370	19370	19370	19370	2
595	20241113	090200	63889800	19370	19480	19480	19370	2041
596	20241113	090100	24263570	19480	19490	19490	19470	555
597	20241113	090000	13453000	19480	19500	19890	19480	169