KissMeData/194370/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	203100	3599401820	16770	16770	16770	16770	647
3	20241106	203000	3599401820	16770	16770	16770	16770	0
4	20241106	202900	3599401820	16770	16770	16770	16770	0
5	20241106	202800	3599401820	16770	16770	16770	16770	0
6	20241106	202700	3599401820	16770	16770	16770	16770	0
7	20241106	202600	3599401820	16770	16770	16770	16770	0
8	20241106	202500	3599401820	16770	16770	16770	16770	0
9	20241106	202400	3599401820	16770	16770	16770	16770	0
10	20241106	202300	3599401820	16770	16770	16770	16770	0
11	20241106	202200	3599401820	16770	16770	16770	16770	0
12	20241106	202100	3599401820	16770	16770	16770	16770	0
13	20241106	202000	3599401820	16770	16770	16770	16770	0
14	20241106	201900	3599401820	16770	16770	16770	16770	0
15	20241106	201800	3599401820	16770	16770	16770	16770	0
16	20241106	201700	3599401820	16770	16770	16770	16770	0
17	20241106	201600	3599401820	16770	16770	16770	16770	0
18	20241106	201500	3599401820	16770	16770	16770	16770	0
19	20241106	201400	3599401820	16770	16770	16770	16770	0
20	20241106	201300	3599401820	16770	16770	16770	16770	0
21	20241106	201200	3599401820	16770	16770	16770	16770	0
22	20241106	201100	3599401820	16770	16770	16770	16770	0
23	20241106	201000	3599401820	16770	16770	16770	16770	0
24	20241106	200900	3599401820	16770	16770	16770	16770	0
25	20241106	200800	3599401820	16770	16770	16770	16770	0
26	20241106	200700	3599401820	16770	16770	16770	16770	0
27	20241106	200600	3599401820	16770	16770	16770	16770	0
28	20241106	200500	3599401820	16770	16770	16770	16770	0
29	20241106	200400	3599401820	16770	16770	16770	16770	0
30	20241106	200300	3599401820	16770	16770	16770	16770	0
31	20241106	200200	3599401820	16770	16770	16770	16770	0
32	20241106	200100	3599401820	16770	16770	16770	16770	647
33	20241106	200000	3599401820	16770	16770	16770	16770	0
34	20241106	195900	3599401820	16770	16770	16770	16770	0
35	20241106	195800	3599401820	16770	16770	16770	16770	0
36	20241106	195700	3599401820	16770	16770	16770	16770	0
37	20241106	195600	3599401820	16770	16770	16770	16770	0
38	20241106	195500	3599401820	16770	16770	16770	16770	0
39	20241106	195400	3599401820	16770	16770	16770	16770	0
40	20241106	195300	3599401820	16770	16770	16770	16770	0
41	20241106	195200	3599401820	16770	16770	16770	16770	0
42	20241106	195100	3599401820	16770	16770	16770	16770	0
43	20241106	195000	3599401820	16770	16770	16770	16770	0
44	20241106	194900	3599401820	16770	16770	16770	16770	0
45	20241106	194800	3599401820	16770	16770	16770	16770	0
46	20241106	194700	3599401820	16770	16770	16770	16770	0
47	20241106	194600	3599401820	16770	16770	16770	16770	0
48	20241106	194500	3599401820	16770	16770	16770	16770	0
49	20241106	194400	3599401820	16770	16770	16770	16770	0
50	20241106	194300	3599401820	16770	16770	16770	16770	0
51	20241106	194200	3599401820	16770	16770	16770	16770	0
52	20241106	194100	3599401820	16770	16770	16770	16770	0
53	20241106	194000	3599401820	16770	16770	16770	16770	0
54	20241106	193900	3599401820	16770	16770	16770	16770	0
55	20241106	193800	3599401820	16770	16770	16770	16770	0
56	20241106	193700	3599401820	16770	16770	16770	16770	0
57	20241106	193600	3599401820	16770	16770	16770	16770	0
58	20241106	193500	3599401820	16770	16770	16770	16770	0
59	20241106	193400	3599401820	16770	16770	16770	16770	0
60	20241106	193300	3599401820	16770	16770	16770	16770	0
61	20241106	193200	3599401820	16770	16770	16770	16770	0
62	20241106	193100	3599401820	16770	16770	16770	16770	647
63	20241106	193000	3599401820	16770	16770	16770	16770	0
64	20241106	192900	3599401820	16770	16770	16770	16770	0
65	20241106	192800	3599401820	16770	16770	16770	16770	0
66	20241106	192700	3599401820	16770	16770	16770	16770	0
67	20241106	192600	3599401820	16770	16770	16770	16770	0
68	20241106	192500	3599401820	16770	16770	16770	16770	0
69	20241106	192400	3599401820	16770	16770	16770	16770	0
70	20241106	192300	3599401820	16770	16770	16770	16770	0
71	20241106	192200	3599401820	16770	16770	16770	16770	0
72	20241106	192100	3599401820	16770	16770	16770	16770	0
73	20241106	192000	3599401820	16770	16770	16770	16770	0
74	20241106	191900	3599401820	16770	16770	16770	16770	0
75	20241106	191800	3599401820	16770	16770	16770	16770	0
76	20241106	191700	3599401820	16770	16770	16770	16770	0
77	20241106	191600	3599401820	16770	16770	16770	16770	0
78	20241106	191500	3599401820	16770	16770	16770	16770	0
79	20241106	191400	3599401820	16770	16770	16770	16770	0
80	20241106	191300	3599401820	16770	16770	16770	16770	0
81	20241106	191200	3599401820	16770	16770	16770	16770	0
82	20241106	191100	3599401820	16770	16770	16770	16770	0
83	20241106	191000	3599401820	16770	16770	16770	16770	0
84	20241106	190900	3599401820	16770	16770	16770	16770	0
85	20241106	190800	3599401820	16770	16770	16770	16770	0
86	20241106	190700	3599401820	16770	16770	16770	16770	0
87	20241106	190600	3599401820	16770	16770	16770	16770	0
88	20241106	190500	3599401820	16770	16770	16770	16770	0
89	20241106	190400	3599401820	16770	16770	16770	16770	0
90	20241106	190300	3599401820	16770	16770	16770	16770	0
91	20241106	190200	3599401820	16770	16770	16770	16770	0
92	20241106	190100	3599401820	16770	16770	16770	16770	647
93	20241106	190000	3599401820	16770	16770	16770	16770	0
94	20241106	185900	3599401820	16770	16770	16770	16770	0
95	20241106	185800	3599401820	16770	16770	16770	16770	0
96	20241106	185700	3599401820	16770	16770	16770	16770	0
97	20241106	185600	3599401820	16770	16770	16770	16770	0
98	20241106	185500	3599401820	16770	16770	16770	16770	0
99	20241106	185400	3599401820	16770	16770	16770	16770	0
100	20241106	185300	3599401820	16770	16770	16770	16770	0
101	20241106	185200	3599401820	16770	16770	16770	16770	0
102	20241106	185100	3599401820	16770	16770	16770	16770	0
103	20241106	185000	3599401820	16770	16770	16770	16770	0
104	20241106	184900	3599401820	16770	16770	16770	16770	0
105	20241106	184800	3599401820	16770	16770	16770	16770	0
106	20241106	184700	3599401820	16770	16770	16770	16770	0
107	20241106	184600	3599401820	16770	16770	16770	16770	0
108	20241106	184500	3599401820	16770	16770	16770	16770	0
109	20241106	184400	3599401820	16770	16770	16770	16770	0
110	20241106	184300	3599401820	16770	16770	16770	16770	0
111	20241106	184200	3599401820	16770	16770	16770	16770	0
112	20241106	184100	3599401820	16770	16770	16770	16770	0
113	20241106	184000	3599401820	16770	16770	16770	16770	0
114	20241106	183900	3599401820	16770	16770	16770	16770	0
115	20241106	183800	3599401820	16770	16770	16770	16770	0
116	20241106	183700	3599401820	16770	16770	16770	16770	0
117	20241106	183600	3599401820	16770	16770	16770	16770	0
118	20241106	183500	3599401820	16770	16770	16770	16770	0
119	20241106	183400	3599401820	16770	16770	16770	16770	0
120	20241106	183300	3599401820	16770	16770	16770	16770	0
121	20241106	183200	3599401820	16770	16770	16770	16770	0
122	20241106	183100	3599401820	16770	16770	16770	16770	647
123	20241106	183000	3599401820	16770	16770	16770	16770	0
124	20241106	182900	3599401820	16770	16770	16770	16770	0
125	20241106	182800	3599401820	16770	16770	16770	16770	0
126	20241106	182700	3599401820	16770	16770	16770	16770	0
127	20241106	182600	3599401820	16770	16770	16770	16770	0
128	20241106	182500	3599401820	16770	16770	16770	16770	0
129	20241106	182400	3599401820	16770	16770	16770	16770	0
130	20241106	182300	3599401820	16770	16770	16770	16770	0
131	20241106	182200	3599401820	16770	16770	16770	16770	0
132	20241106	182100	3599401820	16770	16770	16770	16770	0
133	20241106	182000	3599401820	16770	16770	16770	16770	0
134	20241106	181900	3599401820	16770	16770	16770	16770	0
135	20241106	181800	3599401820	16770	16770	16770	16770	0
136	20241106	181700	3599401820	16770	16770	16770	16770	0
137	20241106	181600	3599401820	16770	16770	16770	16770	0
138	20241106	181500	3599401820	16770	16770	16770	16770	0
139	20241106	181400	3599401820	16770	16770	16770	16770	0
140	20241106	181300	3599401820	16770	16770	16770	16770	0
141	20241106	181200	3599401820	16770	16770	16770	16770	0
142	20241106	181100	3599401820	16770	16770	16770	16770	0
143	20241106	181000	3599401820	16770	16770	16770	16770	0
144	20241106	180900	3599401820	16770	16770	16770	16770	0
145	20241106	180800	3599401820	16770	16770	16770	16770	0
146	20241106	180700	3599401820	16770	16770	16770	16770	0
147	20241106	180600	3599401820	16770	16770	16770	16770	0
148	20241106	180500	3599401820	16770	16770	16770	16770	0
149	20241106	180400	3599401820	16770	16770	16770	16770	0
150	20241106	180300	3599401820	16770	16770	16770	16770	0
151	20241106	180200	3599401820	16770	16770	16770	16770	0
152	20241106	180100	3599401820	16770	16770	16770	16770	647
153	20241106	180000	3599401820	16770	16770	16770	16770	0
154	20241106	175900	3599401820	16770	16770	16770	16770	0
155	20241106	175800	3599401820	16770	16770	16770	16770	0
156	20241106	175700	3599401820	16770	16770	16770	16770	0
157	20241106	175600	3599401820	16770	16770	16770	16770	0
158	20241106	175500	3599401820	16770	16770	16770	16770	0
159	20241106	175400	3599401820	16770	16770	16770	16770	0
160	20241106	175300	3599401820	16770	16770	16770	16770	0
161	20241106	175200	3599401820	16770	16770	16770	16770	0
162	20241106	175100	3599401820	16770	16770	16770	16770	0
163	20241106	175000	3599401820	16770	16770	16770	16770	0
164	20241106	174900	3599401820	16770	16770	16770	16770	0
165	20241106	174800	3599401820	16770	16770	16770	16770	0
166	20241106	174700	3599401820	16770	16770	16770	16770	0
167	20241106	174600	3599401820	16770	16770	16770	16770	0
168	20241106	174500	3599401820	16770	16770	16770	16770	0
169	20241106	174400	3599401820	16770	16770	16770	16770	0
170	20241106	174300	3599401820	16770	16770	16770	16770	0
171	20241106	174200	3599401820	16770	16770	16770	16770	0
172	20241106	174100	3599401820	16770	16770	16770	16770	0
173	20241106	174000	3599401820	16770	16770	16770	16770	0
174	20241106	173900	3599401820	16770	16770	16770	16770	0
175	20241106	173800	3599401820	16770	16770	16770	16770	0
176	20241106	173700	3599401820	16770	16770	16770	16770	0
177	20241106	173600	3599401820	16770	16770	16770	16770	0
178	20241106	173500	3599401820	16770	16770	16770	16770	0
179	20241106	173400	3599401820	16770	16770	16770	16770	0
180	20241106	173300	3599401820	16770	16770	16770	16770	0
181	20241106	173200	3599401820	16770	16770	16770	16770	0
182	20241106	173100	3599401820	16770	16770	16770	16770	647
183	20241106	173000	3599401820	16770	16770	16770	16770	0
184	20241106	172900	3599401820	16770	16770	16770	16770	0
185	20241106	172800	3599401820	16770	16770	16770	16770	0
186	20241106	172700	3599401820	16770	16770	16770	16770	0
187	20241106	172600	3599401820	16770	16770	16770	16770	0
188	20241106	172500	3599401820	16770	16770	16770	16770	0
189	20241106	172400	3599401820	16770	16770	16770	16770	0
190	20241106	172300	3599401820	16770	16770	16770	16770	0
191	20241106	172200	3599401820	16770	16770	16770	16770	0
192	20241106	172100	3599401820	16770	16770	16770	16770	0
193	20241106	172000	3599401820	16770	16770	16770	16770	0
194	20241106	171900	3599401820	16770	16770	16770	16770	0
195	20241106	171800	3599401820	16770	16770	16770	16770	0
196	20241106	171700	3599401820	16770	16770	16770	16770	0
197	20241106	171600	3599401820	16770	16770	16770	16770	0
198	20241106	171500	3599401820	16770	16770	16770	16770	0
199	20241106	171400	3599401820	16770	16770	16770	16770	0
200	20241106	171300	3599401820	16770	16770	16770	16770	0
201	20241106	171200	3599401820	16770	16770	16770	16770	0
202	20241106	171100	3599401820	16770	16770	16770	16770	0
203	20241106	171000	3599401820	16770	16770	16770	16770	0
204	20241106	170900	3599401820	16770	16770	16770	16770	0
205	20241106	170800	3599401820	16770	16770	16770	16770	0
206	20241106	170700	3599401820	16770	16770	16770	16770	0
207	20241106	170600	3599401820	16770	16770	16770	16770	0
208	20241106	170500	3599401820	16770	16770	16770	16770	0
209	20241106	170400	3599401820	16770	16770	16770	16770	0
210	20241106	170300	3599401820	16770	16770	16770	16770	0
211	20241106	170200	3599401820	16770	16770	16770	16770	0
212	20241106	170100	3599401820	16770	16770	16770	16770	647
213	20241106	170000	3599401820	16770	16770	16770	16770	0
214	20241106	165900	3599401820	16770	16770	16770	16770	0
215	20241106	165800	3599401820	16770	16770	16770	16770	0
216	20241106	165700	3599401820	16770	16770	16770	16770	0
217	20241106	165600	3599401820	16770	16770	16770	16770	0
218	20241106	165500	3599401820	16770	16770	16770	16770	0
219	20241106	165400	3599401820	16770	16770	16770	16770	0
220	20241106	165300	3599401820	16770	16770	16770	16770	0
221	20241106	165200	3599401820	16770	16770	16770	16770	0
222	20241106	165100	3599401820	16770	16770	16770	16770	0
223	20241106	165000	3599401820	16770	16770	16770	16770	0
224	20241106	164900	3599401820	16770	16770	16770	16770	0
225	20241106	164800	3599401820	16770	16770	16770	16770	0
226	20241106	164700	3599401820	16770	16770	16770	16770	0
227	20241106	164600	3599401820	16770	16770	16770	16770	0
228	20241106	164500	3599401820	16770	16770	16770	16770	0
229	20241106	164400	3599401820	16770	16770	16770	16770	0
230	20241106	164300	3599401820	16770	16770	16770	16770	0
231	20241106	164200	3599401820	16770	16770	16770	16770	0
232	20241106	164100	3599401820	16770	16770	16770	16770	0
233	20241106	164000	3599401820	16770	16770	16770	16770	0
234	20241106	163900	3599401820	16770	16770	16770	16770	0
235	20241106	163800	3599401820	16770	16770	16770	16770	0
236	20241106	163700	3599401820	16770	16770	16770	16770	0
237	20241106	163600	3599401820	16770	16770	16770	16770	0
238	20241106	163500	3599401820	16770	16770	16770	16770	0
239	20241106	163400	3599401820	16770	16770	16770	16770	0
240	20241106	163300	3599401820	16770	16770	16770	16770	0
241	20241106	163200	3599401820	16770	16770	16770	16770	0
242	20241106	163100	3599401820	16770	16770	16770	16770	647
243	20241106	163000	3599401820	16770	16770	16770	16770	0
244	20241106	162900	3599401820	16770	16770	16770	16770	0
245	20241106	162800	3599401820	16770	16770	16770	16770	0
246	20241106	162700	3599401820	16770	16770	16770	16770	0
247	20241106	162600	3599401820	16770	16770	16770	16770	0
248	20241106	162500	3599401820	16770	16770	16770	16770	0
249	20241106	162400	3599401820	16770	16770	16770	16770	0
250	20241106	162300	3599401820	16770	16770	16770	16770	0
251	20241106	162200	3599401820	16770	16770	16770	16770	0
252	20241106	162100	3599401820	16770	16770	16770	16770	0
253	20241106	162000	3599401820	16770	16770	16770	16770	0
254	20241106	161900	3599401820	16770	16770	16770	16770	0
255	20241106	161800	3599401820	16770	16770	16770	16770	0
256	20241106	161700	3599401820	16770	16770	16770	16770	0
257	20241106	161600	3599401820	16770	16770	16770	16770	0
258	20241106	161500	3599401820	16770	16770	16770	16770	0
259	20241106	161400	3599401820	16770	16770	16770	16770	0
260	20241106	161300	3599401820	16770	16770	16770	16770	0
261	20241106	161200	3599401820	16770	16770	16770	16770	0
262	20241106	161100	3599401820	16770	16770	16770	16770	0
263	20241106	161000	3599401820	16770	16770	16770	16770	0
264	20241106	160900	3599401820	16770	16770	16770	16770	0
265	20241106	160800	3599401820	16770	16770	16770	16770	0
266	20241106	160700	3599401820	16770	16770	16770	16770	0
267	20241106	160600	3599401820	16770	16770	16770	16770	0
268	20241106	160500	3599401820	16770	16770	16770	16770	0
269	20241106	160400	3599401820	16770	16770	16770	16770	0
270	20241106	160300	3599401820	16770	16770	16770	16770	0
271	20241106	160200	3599401820	16770	16770	16770	16770	0
272	20241106	160100	3599401820	16770	16770	16770	16770	647
273	20241106	160000	3599401820	16770	16770	16770	16770	0
274	20241106	155900	3599401820	16770	16770	16770	16770	0
275	20241106	155800	3599401820	16770	16770	16770	16770	0
276	20241106	155700	3599401820	16770	16770	16770	16770	0
277	20241106	155600	3599401820	16770	16770	16770	16770	0
278	20241106	155500	3599401820	16770	16770	16770	16770	0
279	20241106	155400	3599401820	16770	16770	16770	16770	0
280	20241106	155300	3599401820	16770	16770	16770	16770	0
281	20241106	155200	3599401820	16770	16770	16770	16770	0
282	20241106	155100	3599401820	16770	16770	16770	16770	0
283	20241106	155000	3599401820	16770	16770	16770	16770	0
284	20241106	154900	3599401820	16770	16770	16770	16770	0
285	20241106	154800	3599401820	16770	16770	16770	16770	0
286	20241106	154700	3599401820	16770	16770	16770	16770	0
287	20241106	154600	3599401820	16770	16770	16770	16770	0
288	20241106	154500	3599401820	16770	16770	16770	16770	0
289	20241106	154400	3599401820	16770	16770	16770	16770	0
290	20241106	154300	3599401820	16770	16770	16770	16770	0
291	20241106	154200	3599401820	16770	16770	16770	16770	0
292	20241106	154100	3599401820	16770	16770	16770	16770	0
293	20241106	154000	3599401820	16770	16770	16770	16770	0
294	20241106	153900	3599401820	16770	16770	16770	16770	0
295	20241106	153800	3599401820	16770	16770	16770	16770	0
296	20241106	153700	3599401820	16770	16770	16770	16770	0
297	20241106	153600	3599401820	16770	16770	16770	16770	0
298	20241106	153500	3599401820	16770	16770	16770	16770	0
299	20241106	153400	3599401820	16770	16770	16770	16770	0
300	20241106	153300	3599401820	16770	16770	16770	16770	0
301	20241106	153200	3599401820	16770	16770	16770	16770	0
302	20241106	153100	3599401820	16770	16770	16770	16770	647
303	20241106	153000	3599401820	16770	16770	16770	16770	647
304	20241106	152900	3588551630	16780	16780	16780	16780	0
305	20241106	152800	3588551630	16780	16780	16780	16780	0
306	20241106	152700	3588551630	16780	16780	16780	16780	0
307	20241106	152600	3588551630	16780	16780	16780	16780	0
308	20241106	152500	3588551630	16780	16780	16780	16780	0
309	20241106	152400	3588551630	16780	16780	16780	16780	0
310	20241106	152300	3588551630	16780	16780	16780	16780	0
311	20241106	152200	3588551630	16780	16780	16780	16780	0
312	20241106	152100	3588551630	16780	16780	16780	16780	0
313	20241106	152000	3588551630	16780	16780	16780	16780	0
314	20241106	151900	3588551630	16780	16780	16780	16750	155
315	20241106	151800	3585952780	16770	16770	16770	16770	15
316	20241106	151700	3585701230	16790	16780	16790	16780	49
317	20241106	151600	3584878990	16770	16780	16780	16770	304
318	20241106	151500	3579779870	16770	16760	16770	16760	147
319	20241106	151400	3577315090	16750	16740	16750	16740	83
320	20241106	151300	3575925480	16740	16720	16750	16720	382
321	20241106	151200	3569533250	16730	16730	16730	16730	913
322	20241106	151100	3554258760	16770	16770	16770	16770	0
323	20241106	151000	3554258760	16770	16760	16770	16720	297
324	20241106	150900	3549285530	16770	16770	16770	16770	90
325	20241106	150800	3547776230	16760	16760	16760	16760	85
326	20241106	150700	3546351630	16760	16740	16760	16720	980
327	20241106	150600	3529948330	16740	16750	16750	16740	48
328	20241106	150500	3529144780	16750	16750	16750	16740	203
329	20241106	150400	3525744610	16780	16780	16780	16780	52
330	20241106	150300	3524872050	16810	16810	16810	16810	0
331	20241106	150200	3524872050	16810	16810	16810	16810	711
332	20241106	150100	3512920140	16810	16750	16810	16720	1101
333	20241106	150000	3494495510	16840	16850	16850	16720	506
334	20241106	145900	3486011320	16850	16850	16850	16850	87
335	20241106	145800	3484545370	16850	16840	16850	16840	30
336	20241106	145700	3484040130	16840	16840	16840	16840	52
337	20241106	145600	3483164450	16840	16840	16840	16840	6
338	20241106	145500	3483063410	16840	16780	16840	16780	72
339	20241106	145400	3481850990	16840	16840	16840	16840	0
340	20241106	145300	3481850990	16840	16840	16840	16840	5
341	20241106	145200	3481766790	16840	16840	16840	16840	6
342	20241106	145100	3481665750	16840	16760	16840	16760	2
343	20241106	145000	3481632150	16830	16830	16830	16830	81
344	20241106	144900	3480268920	16830	16790	16830	16770	406
345	20241106	144800	3473457990	16830	16830	16830	16830	6
346	20241106	144700	3473357010	16840	16840	16840	16840	5
347	20241106	144600	3473272810	16840	16840	16840	16840	7
348	20241106	144500	3473154930	16790	16840	16840	16790	107
349	20241106	144400	3471355050	16840	16840	16840	16840	1
350	20241106	144300	3471338210	16790	16790	16790	16790	4
351	20241106	144200	3471271050	16840	16840	16840	16840	11
352	20241106	144100	3471085810	16840	16840	16840	16840	6
353	20241106	144000	3470984770	16840	16840	16840	16840	83
354	20241106	143900	3469587050	16840	16840	16840	16840	0
355	20241106	143800	3469587050	16840	16790	16840	16790	62
356	20241106	143700	3468546020	16800	16850	16850	16800	110
357	20241106	143600	3466697520	16850	16850	16850	16850	66
358	20241106	143500	3465585420	16850	16850	16850	16850	1
359	20241106	143400	3465568570	16790	16790	16790	16790	33
360	20241106	143300	3465014500	16860	16870	16870	16790	40
361	20241106	143200	3464341230	16870	16870	16870	16870	11
362	20241106	143100	3464155660	16870	16860	16870	16860	79
363	20241106	143000	3462822990	16860	16860	16860	16860	22
364	20241106	142900	3462452070	16870	16870	16870	16870	11
365	20241106	142800	3462266500	16870	16780	16870	16780	13
366	20241106	142700	3462048270	16870	16870	16870	16870	6
367	20241106	142600	3461947050	16780	16780	16870	16780	87
368	20241106	142500	3460486740	16720	16720	16720	16720	600
369	20241106	142400	3450454740	16780	16780	16780	16780	6
370	20241106	142300	3450354060	16780	16720	16780	16720	291
371	20241106	142200	3445471140	16780	16770	16780	16770	96
372	20241106	142100	3443861190	16770	16770	16770	16770	5
373	20241106	142000	3443777340	16770	16770	16770	16770	0
374	20241106	141900	3443777340	16770	16770	16770	16770	6
375	20241106	141800	3443676720	16770	16770	16770	16770	5
376	20241106	141700	3443592870	16770	16750	16770	16750	86
377	20241106	141600	3442152350	16750	16760	16770	16750	3
378	20241106	141500	3442102070	16750	16750	16750	16750	4
379	20241106	141400	3442035070	16750	16690	16750	16690	378
380	20241106	141300	3435725680	16690	16670	16690	16670	810
381	20241106	141200	3422209080	16670	16680	16680	16670	60
382	20241106	141100	3421208820	16680	16700	16700	16680	95
383	20241106	141000	3419623940	16740	16690	16740	16690	42
384	20241106	140900	3418922160	16680	16650	16710	16630	202
385	20241106	140800	3415559410	16770	16820	16820	16610	34431
386	20241106	140700	2842794730	16880	16880	16880	16880	61
387	20241106	140600	2841765050	16880	16880	16880	16880	0
388	20241106	140500	2841765050	16880	16880	16890	16880	11
389	20241106	140400	2841579340	16890	16890	16890	16890	6
390	20241106	140300	2841478000	16890	16880	16890	16880	119
391	20241106	140200	2839468440	16890	16890	16890	16890	4
392	20241106	140100	2839400880	16810	16880	16890	16800	328
393	20241106	140000	2833872280	16880	16880	16880	16880	6
394	20241106	135900	2833771000	16880	16880	16880	16880	87
395	20241106	135800	2832302440	16880	16850	16880	16850	37
396	20241106	135700	2831678930	16830	16830	16840	16830	105
397	20241106	135600	2829911770	16830	16830	16830	16830	5
398	20241106	135500	2829827620	16830	16830	16830	16830	13
399	20241106	135400	2829608830	16830	16820	16830	16820	36
400	20241106	135300	2829003250	16820	16820	16820	16820	136
401	20241106	135200	2826715730	16820	16820	16820	16820	1
402	20241106	135100	2826698910	16780	16780	16780	16780	1
403	20241106	135000	2826682130	16830	16830	16830	16830	11
404	20241106	134900	2826497000	16830	16780	16830	16780	68
405	20241106	134800	2825355810	16780	16780	16780	16780	11
406	20241106	134700	2825171230	16780	16780	16780	16780	13
407	20241106	134600	2824953090	16710	16710	16710	16710	0
408	20241106	134500	2824953090	16710	16780	16780	16700	2271
409	20241106	134400	2787004290	16780	16700	16780	16700	1609
410	20241106	134300	2760120580	16690	16700	16700	16690	39
411	20241106	134200	2759469560	16700	16710	16710	16700	217
412	20241106	134100	2755843500	16710	16720	16730	16710	627
413	20241106	134000	2745365760	16720	16700	16720	16700	2632
414	20241106	133900	2701386000	16710	16710	16710	16590	112
415	20241106	133800	2699520000	16620	16690	16690	16620	74
416	20241106	133700	2698288340	16700	16690	16700	16690	3105
417	20241106	133600	2646436110	16700	16580	16700	16580	6553
418	20241106	133500	2537076700	16580	16570	16580	16570	292
419	20241106	133400	2532237150	16570	16640	16640	16570	170
420	20241106	133300	2529418310	16640	16600	16640	16600	55
421	20241106	133200	2528505270	16650	16650	16650	16650	10
422	20241106	133100	2528338770	16650	16640	16650	16640	137
423	20241106	133000	2526059040	16640	16640	16640	16640	60
424	20241106	132900	2525060640	16640	16640	16640	16600	105
425	20241106	132800	2523317360	16640	16640	16640	16640	1
426	20241106	132700	2523300720	16580	16590	16590	16580	109
427	20241106	132600	2521492440	16590	16590	16590	16590	26
428	20241106	132500	2521061100	16590	16640	16640	16590	224
429	20241106	132400	2517341180	16590	16600	16640	16590	357
430	20241106	132300	2511414920	16600	16610	16610	16600	139
431	20241106	132200	2509106140	16610	16610	16610	16610	57
432	20241106	132100	2508159370	16600	16610	16610	16600	61
433	20241106	132000	2507146700	16640	16640	16640	16640	65
434	20241106	131900	2506065100	16600	16640	16640	16600	3
435	20241106	131800	2506015250	16640	16640	16640	16620	98
436	20241106	131700	2504384570	16640	16620	16640	16620	8
437	20241106	131600	2504251530	16640	16630	16640	16600	126
438	20241106	131500	2502157640	16640	16630	16640	16500	5719
439	20241106	131400	2407743820	16640	16630	16640	16630	94
440	20241106	131300	2406180550	16630	16600	16630	16590	1455
441	20241106	131200	2382017410	16600	16600	16600	16600	67
442	20241106	131100	2380905210	16600	16600	16600	16600	202
443	20241106	131000	2377552010	16600	16600	16600	16600	92
444	20241106	130900	2376024810	16610	16610	16610	16610	0
445	20241106	130800	2376024810	16610	16610	16610	16610	6
446	20241106	130700	2375925150	16540	16610	16610	16540	36
447	20241106	130600	2375329150	16540	16540	16540	16540	290
448	20241106	130500	2370532550	16540	16540	16540	16530	716
449	20241106	130400	2358694870	16540	16600	16600	16540	55
450	20241106	130300	2357783370	16610	16550	16610	16540	1364
451	20241106	130200	2335217110	16550	16590	16610	16550	2178
452	20241106	130100	2299140140	16590	16610	16610	16580	224
453	20241106	130000	2295424160	16610	16620	16620	16610	23
454	20241106	125900	2295042120	16620	16620	16620	16620	9
455	20241106	125800	2294892540	16620	16650	16650	16620	74
456	20241106	125700	2293662510	16650	16610	16650	16610	149
457	20241106	125600	2291182250	16610	16610	16610	16610	2
458	20241106	125500	2291149030	16610	16650	16650	16610	155
459	20241106	125400	2288571930	16650	16650	16650	16640	7
460	20241106	125300	2288455390	16620	16620	16650	16620	93
461	20241106	125200	2286909580	16580	16660	16680	16580	171
462	20241106	125100	2284069030	16580	16590	16610	16580	535
463	20241106	125000	2275190780	16600	16590	16600	16590	318
464	20241106	124900	2269912280	16600	16610	16610	16600	79
465	20241106	124800	2268600330	16690	16690	16690	16690	203
466	20241106	124700	2265212260	16680	16640	16680	16640	116
467	20241106	124600	2263281980	16610	16610	16610	16610	127
468	20241106	124500	2261172510	16690	16690	16690	16690	0
469	20241106	124400	2261172510	16690	16690	16690	16690	89
470	20241106	124300	2259687100	16610	16630	16680	16610	307
471	20241106	124200	2254579320	16600	16630	16630	16600	162
472	20241106	124100	2251888620	16630	16590	16630	16590	124
473	20241106	124000	2249831180	16590	16630	16630	16590	197
474	20241106	123900	2246558010	16640	16640	16640	16640	2
475	20241106	123800	2246524730	16630	16570	16640	16570	465
476	20241106	123700	2238807670	16570	16590	16590	16570	1731
477	20241106	123600	2210108050	16640	16640	16640	16640	120
478	20241106	123500	2208111250	16640	16630	16640	16580	2048
479	20241106	123400	2174122960	16630	16670	16670	16630	28
480	20241106	123300	2173657120	16670	16670	16670	16670	56
481	20241106	123200	2172723600	16670	16630	16670	16630	71
482	20241106	123100	2171542830	16620	16650	16650	16620	353
483	20241106	123000	2165672340	16600	16600	16640	16600	733
484	20241106	122900	2153495210	16600	16680	16680	16600	1170
485	20241106	122800	2134041820	16690	16730	16730	16690	471
486	20241106	122700	2126173770	16750	16750	16750	16750	105
487	20241106	122600	2124415020	16750	16760	16760	16750	105
488	20241106	122500	2122656200	16750	16750	16750	16750	0
489	20241106	122400	2122656200	16750	16750	16750	16750	93
490	20241106	122300	2121098450	16750	16700	16750	16700	123
491	20241106	122200	2119044260	16730	16730	16730	16730	10
492	20241106	122100	2118876960	16720	16720	16720	16720	90
493	20241106	122000	2117372160	16720	16720	16720	16720	26
494	20241106	121900	2116937440	16720	16700	16720	16700	383
495	20241106	121800	2110538510	16600	16600	16600	16600	10
496	20241106	121700	2110372510	16600	16690	16690	16600	6804
497	20241106	121600	1997347180	16710	16730	16730	16710	212
498	20241106	121500	1993803680	16750	16720	16750	16720	11
499	20241106	121400	1993619730	16690	16710	16710	16660	2052
500	20241106	121300	1959377600	16720	16720	16720	16720	161
501	20241106	121200	1956685680	16750	16750	16750	16750	10
502	20241106	121100	1956518180	16750	16740	16750	16740	284
503	20241106	121000	1951762100	16740	16780	16780	16740	481
504	20241106	120900	1943707300	16700	16750	16750	16700	6158
505	20241106	120800	1840795450	16750	16780	16780	16750	1207
506	20241106	120700	1820568850	16760	16790	16790	16760	2000
507	20241106	120600	1787025170	16810	16810	16810	16790	212
508	20241106	120500	1783465450	16810	16800	16810	16800	321
509	20241106	120400	1778071980	16800	16800	16800	16800	500
510	20241106	120300	1769671980	16810	16830	16830	16800	1119
511	20241106	120200	1750871520	16830	16830	16840	16830	261
512	20241106	120100	1746478870	16830	16830	16830	16830	0
513	20241106	120000	1746478870	16830	16810	16830	16810	896
514	20241106	115900	1731409180	16820	16840	16840	16820	192
515	20241106	115800	1728178690	16820	16820	16820	16820	0
516	20241106	115700	1728178690	16820	16820	16820	16820	2
517	20241106	115600	1728145050	16820	16850	16860	16820	1380
518	20241106	115500	1704916090	16860	16860	16860	16860	108
519	20241106	115400	1703095210	16870	16870	16870	16870	0
520	20241106	115300	1703095210	16870	16870	16870	16870	18
521	20241106	115200	1702791550	16880	16880	16880	16880	152
522	20241106	115100	1700225790	16920	16920	16920	16920	69
523	20241106	115000	1699058310	16880	16880	16880	16880	73
524	20241106	114900	1697826070	16900	16890	16900	16870	227
525	20241106	114800	1693994390	16900	16900	16900	16900	0
526	20241106	114700	1693994390	16900	16900	16900	16900	89
527	20241106	114600	1692490290	16900	16900	16900	16900	80
528	20241106	114500	1691138290	16900	16900	16900	16900	0
529	20241106	114400	1691138290	16900	16910	16910	16900	20
530	20241106	114300	1690800190	16920	16920	16920	16920	0
531	20241106	114200	1690800190	16920	16930	16930	16920	316
532	20241106	114100	1685452660	16920	16920	16920	16920	113
533	20241106	114000	1683540700	16930	16930	16930	16930	0
534	20241106	113900	1683540700	16930	16930	16930	16930	5
535	20241106	113800	1683456050	16930	16930	16930	16930	30
536	20241106	113700	1682948150	16930	16920	16930	16920	258
537	20241106	113600	1678582210	16920	16920	16920	16920	0
538	20241106	113500	1678582210	16920	16930	16930	16920	159
539	20241106	113400	1675891340	16920	16920	16920	16920	217
540	20241106	113300	1672219700	16920	16920	16920	16920	30
541	20241106	113200	1671712100	16890	16920	16920	16890	182
542	20241106	113100	1668635510	16890	16890	16890	16890	0
543	20241106	113000	1668635510	16890	16890	16910	16890	326
544	20241106	112900	1663127010	16980	16980	16980	16980	0
545	20241106	112800	1663127010	16980	16980	16980	16980	51
546	20241106	112700	1662261030	16870	16870	16870	16870	78
547	20241106	112600	1660945170	16860	16860	16860	16860	0
548	20241106	112500	1660945170	16860	16860	16860	16860	500
549	20241106	112400	1652515170	16860	16860	16960	16860	1201
550	20241106	112300	1632246530	16900	16890	16900	16890	86
551	20241106	112200	1630793950	16860	16860	16860	16860	0
552	20241106	112100	1630793950	16860	16830	16860	16830	106
553	20241106	112000	1629009340	16860	16830	16860	16830	160
554	20241106	111900	1626314390	16830	16830	16850	16800	2342
555	20241106	111800	1586941920	16830	16860	16860	16810	1646
556	20241106	111700	1559242700	16870	16880	16880	16870	138
557	20241106	111600	1556914340	16880	16880	16880	16880	0
558	20241106	111500	1556914340	16880	16900	16900	16880	54
559	20241106	111400	1556002640	16900	16920	16920	16900	322
560	20241106	111300	1550555060	16900	16900	16900	16900	69
561	20241106	111200	1549388960	16880	16880	16880	16880	113
562	20241106	111100	1547481520	16890	16890	16890	16890	0
563	20241106	111000	1547481520	16890	16860	16890	16860	167
564	20241106	110900	1544664720	16860	16880	16880	16860	232
565	20241106	110800	1540751030	16870	16890	16890	16870	227
566	20241106	110700	1536918520	16900	16900	16900	16900	22
567	20241106	110600	1536546720	16900	16900	16900	16900	33
568	20241106	110500	1535989020	16880	16880	16880	16880	0
569	20241106	110400	1535989020	16880	16900	16900	16860	1358
570	20241106	110300	1513081730	16900	16930	16940	16900	710
571	20241106	110200	1501072640	16930	16980	16980	16930	1287
572	20241106	110100	1479247560	16980	17000	17000	16980	202
573	20241106	110000	1475817120	17000	17000	17020	17000	107
574	20241106	105900	1473998080	17010	17010	17010	17010	445
575	20241106	105800	1466428630	17030	17010	17030	17010	103
576	20241106	105700	1464676580	17000	17000	17000	17000	211
577	20241106	105600	1461089580	17000	17010	17010	17000	809
578	20241106	105500	1447335580	17010	17030	17040	17010	962
579	20241106	105400	1430958980	17050	17060	17060	17040	305
580	20241106	105300	1425759720	17060	17030	17060	17020	261
581	20241106	105200	1421315370	17030	17030	17030	17030	8
582	20241106	105100	1421179130	17030	17050	17050	17020	426
583	20241106	105000	1413924260	17160	17080	17160	17040	325
584	20241106	104900	1408369640	17070	17030	17140	17030	1649
585	20241106	104800	1380157880	17030	17060	17060	17030	160
586	20241106	104700	1377431540	17060	17060	17060	17060	6
587	20241106	104600	1377329180	17060	17060	17060	17060	3
588	20241106	104500	1377278000	17050	17080	17080	17050	608
589	20241106	104400	1366906750	17080	17070	17080	17070	165
590	20241106	104300	1364088570	17070	17070	17070	17050	36
591	20241106	104200	1363474330	17080	17080	17080	17080	41
592	20241106	104100	1362774050	17090	17090	17090	17090	2
593	20241106	104000	1362739870	17090	17110	17110	17090	655
594	20241106	103900	1351536600	17140	17130	17140	17100	375
595	20241106	103800	1345113140	17120	17100	17120	17100	193
596	20241106	103700	1341810120	17100	17090	17100	17090	17
597	20241106	103600	1341519580	17110	17090	17120	17090	212
598	20241106	103500	1337893310	17120	17100	17120	17100	356
599	20241106	103400	1331804210	17100	17100	17100	17100	124
600	20241106	103300	1329683810	17090	17070	17090	17070	764
601	20241106	103200	1316640510	17040	17020	17040	17020	86
602	20241106	103100	1315175270	17030	17030	17030	17030	76
603	20241106	103000	1313880990	17100	17090	17100	16990	2005
604	20241106	102900	1279772800	17070	17060	17090	17060	367
605	20241106	102800	1273501400	17050	17050	17050	17050	2
606	20241106	102700	1273467300	17010	17010	17030	17010	575
607	20241106	102600	1263686490	17030	17010	17030	17010	22
608	20241106	102500	1263312250	17010	17020	17020	17010	236
609	20241106	102400	1259297190	17040	17010	17050	17010	35
610	20241106	102300	1258700530	16990	16990	17000	16990	1645
611	20241106	102200	1230751970	16990	16990	16990	16980	79
612	20241106	102100	1229409960	17030	17030	17030	17030	265
613	20241106	102000	1224897010	17030	17030	17030	17030	0
614	20241106	101900	1224897010	17030	16990	17030	16990	202
615	20241106	101800	1221456990	16960	16940	17030	16940	24
616	20241106	101700	1221049970	16940	16960	16960	16940	432
617	20241106	101600	1213723470	16940	16960	16960	16940	192
618	20241106	101500	1210467170	16930	17020	17020	16930	1053
619	20241106	101400	1192595750	17020	17020	17020	17020	1
620	20241106	101300	1192578730	17010	17000	17010	17000	389
621	20241106	101200	1185961970	17000	17000	17000	17000	200
622	20241106	101100	1182561970	17010	17010	17010	17010	0
623	20241106	101000	1182561970	17010	17030	17030	17010	59
624	20241106	100900	1181558340	17030	17030	17030	17030	3
625	20241106	100800	1181507250	17030	17030	17030	17030	0
626	20241106	100700	1181507250	17030	17020	17030	17020	2
627	20241106	100600	1181473200	17020	17050	17070	17020	612
628	20241106	100500	1171038730	17070	17080	17080	17070	6
629	20241106	100400	1170936300	17090	17090	17100	17090	374
630	20241106	100300	1164544610	17090	17090	17090	17090	66
631	20241106	100200	1163416670	17090	17080	17150	17080	769
632	20241106	100100	1150255290	17080	17020	17080	17020	30
633	20241106	100000	1149743660	17020	16990	17020	16980	308
634	20241106	095900	1144503010	16970	16990	17000	16970	240
635	20241106	095800	1140425870	16960	16960	16980	16850	3037
636	20241106	095700	1089178590	16960	16940	16960	16940	29
637	20241106	095600	1088687310	16960	16960	16960	16960	1
638	20241106	095500	1088670350	16960	16960	16960	16960	306
639	20241106	095400	1083480590	16900	16940	16950	16900	641
640	20241106	095300	1072628610	16940	16940	16940	16940	0
641	20241106	095200	1072628610	16940	16920	16940	16900	169
642	20241106	095100	1069771800	16940	16880	16940	16880	637
643	20241106	095000	1059003920	16870	16870	16870	16870	1
644	20241106	094900	1058987050	16870	16870	16870	16870	82
645	20241106	094800	1057603710	16840	16810	16840	16810	52
646	20241106	094700	1056729110	16810	16850	16850	16810	2
647	20241106	094600	1056695450	16810	16860	16860	16810	1199
648	20241106	094500	1036518350	16860	16860	16860	16860	0
649	20241106	094400	1036518350	16860	16840	16880	16840	76
650	20241106	094300	1035236270	16820	16840	16840	16820	2
651	20241106	094200	1035202610	16850	16800	16850	16800	301
652	20241106	094100	1030135840	16820	16820	16820	16820	12
653	20241106	094000	1029934000	16770	16710	16820	16710	231
654	20241106	093900	1026053110	16720	16790	16810	16720	1372
655	20241106	093800	1003067270	16790	16790	16790	16790	0
656	20241106	093700	1003067270	16790	16810	16820	16790	1230
657	20241106	093600	982397220	16800	16800	16800	16800	0
658	20241106	093500	982397220	16800	16870	16870	16750	218
659	20241106	093400	978729970	16760	16810	16890	16700	1035
660	20241106	093300	961391810	16850	16890	16890	16820	981
661	20241106	093200	944856480	16890	16890	16890	16890	0
662	20241106	093100	944856480	16890	16910	16960	16890	195
663	20241106	093000	941556080	16890	16890	16950	16890	78
664	20241106	092900	940234100	16870	16880	16880	16870	37
665	20241106	092800	939609790	16880	16900	16900	16880	79
666	20241106	092700	938274770	16850	16960	16960	16850	538
667	20241106	092600	929182830	16950	16890	16950	16890	2406
668	20241106	092500	888435280	16900	16890	16900	16850	430
669	20241106	092400	881171850	16890	16890	16890	16890	402
670	20241106	092300	874382070	16890	16830	16910	16830	1150
671	20241106	092200	854985550	16760	16800	16800	16760	362
672	20241106	092100	848917950	16780	16620	16780	16590	4206
673	20241106	092000	778808650	16600	16740	16790	16590	5270
674	20241106	091900	691082100	16670	16800	16800	16660	5072
675	20241106	091800	606408770	16790	16810	16840	16760	5726
676	20241106	091700	510239680	16820	16950	16950	16820	2453
677	20241106	091600	468864770	16950	16960	16960	16900	725
678	20241106	091500	456589220	17010	16950	17010	16950	5354
679	20241106	091400	365838680	16950	16900	16950	16900	194
680	20241106	091300	362553360	16900	16900	16910	16900	1734
681	20241106	091200	333247760	16900	17000	17000	16840	2346
682	20241106	091100	293600210	17020	17060	17070	17000	2698
683	20241106	091000	247676730	17060	17050	17070	17000	1110
684	20241106	090900	228786670	17070	17180	17180	17070	4647
685	20241106	090800	149326120	17150	17260	17260	17150	2653
686	20241106	090700	103680640	17240	17250	17300	17230	3642
687	20241106	090600	40870740	17260	17340	17340	17260	911
688	20241106	090500	25115220	17350	17370	17370	17350	244
689	20241106	090400	20879550	17400	17390	17400	17370	624
690	20241106	090300	10023610	17390	17460	17460	17380	190
691	20241106	090200	6718010	17460	17400	17460	17400	195
692	20241106	090100	3317510	17380	17380	17380	17380	18
693	20241106	090000	3004670	17380	17360	17390	17360	173