KissMeData/163730/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201400	1887390000	9090	9090	9090	9090	9742
3	20241114	201300	1887390000	9090	9090	9090	9090	0
4	20241114	201200	1887390000	9090	9090	9090	9090	0
5	20241114	201100	1887390000	9090	9090	9090	9090	0
6	20241114	201000	1887390000	9090	9090	9090	9090	0
7	20241114	200900	1887390000	9090	9090	9090	9090	0
8	20241114	200800	1887390000	9090	9090	9090	9090	0
9	20241114	200700	1887390000	9090	9090	9090	9090	0
10	20241114	200600	1887390000	9090	9090	9090	9090	0
11	20241114	200500	1887390000	9090	9090	9090	9090	0
12	20241114	200400	1887390000	9090	9090	9090	9090	0
13	20241114	200300	1887390000	9090	9090	9090	9090	0
14	20241114	200200	1887390000	9090	9090	9090	9090	0
15	20241114	200100	1887390000	9090	9090	9090	9090	0
16	20241114	200000	1887390000	9090	9090	9090	9090	0
17	20241114	195900	1887390000	9090	9090	9090	9090	0
18	20241114	195800	1887390000	9090	9090	9090	9090	0
19	20241114	195700	1887390000	9090	9090	9090	9090	0
20	20241114	195600	1887390000	9090	9090	9090	9090	0
21	20241114	195500	1887390000	9090	9090	9090	9090	0
22	20241114	195400	1887390000	9090	9090	9090	9090	0
23	20241114	195300	1887390000	9090	9090	9090	9090	0
24	20241114	195200	1887390000	9090	9090	9090	9090	0
25	20241114	195100	1887390000	9090	9090	9090	9090	0
26	20241114	195000	1887390000	9090	9090	9090	9090	0
27	20241114	194900	1887390000	9090	9090	9090	9090	0
28	20241114	194800	1887390000	9090	9090	9090	9090	0
29	20241114	194700	1887390000	9090	9090	9090	9090	0
30	20241114	194600	1887390000	9090	9090	9090	9090	0
31	20241114	194500	1887390000	9090	9090	9090	9090	0
32	20241114	194400	1887390000	9090	9090	9090	9090	9742
33	20241114	194300	1887390000	9090	9090	9090	9090	0
34	20241114	194200	1887390000	9090	9090	9090	9090	0
35	20241114	194100	1887390000	9090	9090	9090	9090	0
36	20241114	194000	1887390000	9090	9090	9090	9090	0
37	20241114	193900	1887390000	9090	9090	9090	9090	0
38	20241114	193800	1887390000	9090	9090	9090	9090	0
39	20241114	193700	1887390000	9090	9090	9090	9090	0
40	20241114	193600	1887390000	9090	9090	9090	9090	0
41	20241114	193500	1887390000	9090	9090	9090	9090	0
42	20241114	193400	1887390000	9090	9090	9090	9090	0
43	20241114	193300	1887390000	9090	9090	9090	9090	0
44	20241114	193200	1887390000	9090	9090	9090	9090	0
45	20241114	193100	1887390000	9090	9090	9090	9090	0
46	20241114	193000	1887390000	9090	9090	9090	9090	0
47	20241114	192900	1887390000	9090	9090	9090	9090	0
48	20241114	192800	1887390000	9090	9090	9090	9090	0
49	20241114	192700	1887390000	9090	9090	9090	9090	0
50	20241114	192600	1887390000	9090	9090	9090	9090	0
51	20241114	192500	1887390000	9090	9090	9090	9090	0
52	20241114	192400	1887390000	9090	9090	9090	9090	0
53	20241114	192300	1887390000	9090	9090	9090	9090	0
54	20241114	192200	1887390000	9090	9090	9090	9090	0
55	20241114	192100	1887390000	9090	9090	9090	9090	0
56	20241114	192000	1887390000	9090	9090	9090	9090	0
57	20241114	191900	1887390000	9090	9090	9090	9090	0
58	20241114	191800	1887390000	9090	9090	9090	9090	0
59	20241114	191700	1887390000	9090	9090	9090	9090	0
60	20241114	191600	1887390000	9090	9090	9090	9090	0
61	20241114	191500	1887390000	9090	9090	9090	9090	0
62	20241114	191400	1887390000	9090	9090	9090	9090	9742
63	20241114	191300	1887390000	9090	9090	9090	9090	0
64	20241114	191200	1887390000	9090	9090	9090	9090	0
65	20241114	191100	1887390000	9090	9090	9090	9090	0
66	20241114	191000	1887390000	9090	9090	9090	9090	0
67	20241114	190900	1887390000	9090	9090	9090	9090	0
68	20241114	190800	1887390000	9090	9090	9090	9090	0
69	20241114	190700	1887390000	9090	9090	9090	9090	0
70	20241114	190600	1887390000	9090	9090	9090	9090	0
71	20241114	190500	1887390000	9090	9090	9090	9090	0
72	20241114	190400	1887390000	9090	9090	9090	9090	0
73	20241114	190300	1887390000	9090	9090	9090	9090	0
74	20241114	190200	1887390000	9090	9090	9090	9090	0
75	20241114	190100	1887390000	9090	9090	9090	9090	0
76	20241114	190000	1887390000	9090	9090	9090	9090	0
77	20241114	185900	1887390000	9090	9090	9090	9090	0
78	20241114	185800	1887390000	9090	9090	9090	9090	0
79	20241114	185700	1887390000	9090	9090	9090	9090	0
80	20241114	185600	1887390000	9090	9090	9090	9090	0
81	20241114	185500	1887390000	9090	9090	9090	9090	0
82	20241114	185400	1887390000	9090	9090	9090	9090	0
83	20241114	185300	1887390000	9090	9090	9090	9090	0
84	20241114	185200	1887390000	9090	9090	9090	9090	0
85	20241114	185100	1887390000	9090	9090	9090	9090	0
86	20241114	185000	1887390000	9090	9090	9090	9090	0
87	20241114	184900	1887390000	9090	9090	9090	9090	0
88	20241114	184800	1887390000	9090	9090	9090	9090	0
89	20241114	184700	1887390000	9090	9090	9090	9090	0
90	20241114	184600	1887390000	9090	9090	9090	9090	0
91	20241114	184500	1887390000	9090	9090	9090	9090	0
92	20241114	184400	1887390000	9090	9090	9090	9090	9742
93	20241114	184300	1887390000	9090	9090	9090	9090	0
94	20241114	184200	1887390000	9090	9090	9090	9090	0
95	20241114	184100	1887390000	9090	9090	9090	9090	0
96	20241114	184000	1887390000	9090	9090	9090	9090	0
97	20241114	183900	1887390000	9090	9090	9090	9090	0
98	20241114	183800	1887390000	9090	9090	9090	9090	0
99	20241114	183700	1887390000	9090	9090	9090	9090	0
100	20241114	183600	1887390000	9090	9090	9090	9090	0
101	20241114	183500	1887390000	9090	9090	9090	9090	0
102	20241114	183400	1887390000	9090	9090	9090	9090	0
103	20241114	183300	1887390000	9090	9090	9090	9090	0
104	20241114	183200	1887390000	9090	9090	9090	9090	0
105	20241114	183100	1887390000	9090	9090	9090	9090	0
106	20241114	183000	1887390000	9090	9090	9090	9090	0
107	20241114	182900	1887390000	9090	9090	9090	9090	0
108	20241114	182800	1887390000	9090	9090	9090	9090	0
109	20241114	182700	1887390000	9090	9090	9090	9090	0
110	20241114	182600	1887390000	9090	9090	9090	9090	0
111	20241114	182500	1887390000	9090	9090	9090	9090	0
112	20241114	182400	1887390000	9090	9090	9090	9090	0
113	20241114	182300	1887390000	9090	9090	9090	9090	0
114	20241114	182200	1887390000	9090	9090	9090	9090	0
115	20241114	182100	1887390000	9090	9090	9090	9090	0
116	20241114	182000	1887390000	9090	9090	9090	9090	0
117	20241114	181900	1887390000	9090	9090	9090	9090	0
118	20241114	181800	1887390000	9090	9090	9090	9090	0
119	20241114	181700	1887390000	9090	9090	9090	9090	0
120	20241114	181600	1887390000	9090	9090	9090	9090	0
121	20241114	181500	1887390000	9090	9090	9090	9090	0
122	20241114	181400	1887390000	9090	9090	9090	9090	9742
123	20241114	181300	1887390000	9090	9090	9090	9090	0
124	20241114	181200	1887390000	9090	9090	9090	9090	0
125	20241114	181100	1887390000	9090	9090	9090	9090	0
126	20241114	181000	1887390000	9090	9090	9090	9090	0
127	20241114	180900	1887390000	9090	9090	9090	9090	0
128	20241114	180800	1887390000	9090	9090	9090	9090	0
129	20241114	180700	1887390000	9090	9090	9090	9090	0
130	20241114	180600	1887390000	9090	9090	9090	9090	0
131	20241114	180500	1887390000	9090	9090	9090	9090	0
132	20241114	180400	1887390000	9090	9090	9090	9090	0
133	20241114	180300	1887390000	9090	9090	9090	9090	0
134	20241114	180200	1887390000	9090	9090	9090	9090	0
135	20241114	180100	1887390000	9090	9090	9090	9090	0
136	20241114	180000	1887390000	9090	9090	9090	9090	0
137	20241114	175900	1887390000	9090	9090	9090	9090	0
138	20241114	175800	1887390000	9090	9090	9090	9090	0
139	20241114	175700	1887390000	9090	9090	9090	9090	0
140	20241114	175600	1887390000	9090	9090	9090	9090	0
141	20241114	175500	1887390000	9090	9090	9090	9090	0
142	20241114	175400	1887390000	9090	9090	9090	9090	0
143	20241114	175300	1887390000	9090	9090	9090	9090	0
144	20241114	175200	1887390000	9090	9090	9090	9090	0
145	20241114	175100	1887390000	9090	9090	9090	9090	0
146	20241114	175000	1887390000	9090	9090	9090	9090	0
147	20241114	174900	1887390000	9090	9090	9090	9090	0
148	20241114	174800	1887390000	9090	9090	9090	9090	0
149	20241114	174700	1887390000	9090	9090	9090	9090	0
150	20241114	174600	1887390000	9090	9090	9090	9090	0
151	20241114	174500	1887390000	9090	9090	9090	9090	0
152	20241114	174400	1887390000	9090	9090	9090	9090	9742
153	20241114	174300	1887390000	9090	9090	9090	9090	0
154	20241114	174200	1887390000	9090	9090	9090	9090	0
155	20241114	174100	1887390000	9090	9090	9090	9090	0
156	20241114	174000	1887390000	9090	9090	9090	9090	0
157	20241114	173900	1887390000	9090	9090	9090	9090	0
158	20241114	173800	1887390000	9090	9090	9090	9090	0
159	20241114	173700	1887390000	9090	9090	9090	9090	0
160	20241114	173600	1887390000	9090	9090	9090	9090	0
161	20241114	173500	1887390000	9090	9090	9090	9090	0
162	20241114	173400	1887390000	9090	9090	9090	9090	0
163	20241114	173300	1887390000	9090	9090	9090	9090	0
164	20241114	173200	1887390000	9090	9090	9090	9090	0
165	20241114	173100	1887390000	9090	9090	9090	9090	0
166	20241114	173000	1887390000	9090	9090	9090	9090	0
167	20241114	172900	1887390000	9090	9090	9090	9090	0
168	20241114	172800	1887390000	9090	9090	9090	9090	0
169	20241114	172700	1887390000	9090	9090	9090	9090	0
170	20241114	172600	1887390000	9090	9090	9090	9090	0
171	20241114	172500	1887390000	9090	9090	9090	9090	0
172	20241114	172400	1887390000	9090	9090	9090	9090	0
173	20241114	172300	1887390000	9090	9090	9090	9090	0
174	20241114	172200	1887390000	9090	9090	9090	9090	0
175	20241114	172100	1887390000	9090	9090	9090	9090	0
176	20241114	172000	1887390000	9090	9090	9090	9090	0
177	20241114	171900	1887390000	9090	9090	9090	9090	0
178	20241114	171800	1887390000	9090	9090	9090	9090	0
179	20241114	171700	1887390000	9090	9090	9090	9090	0
180	20241114	171600	1887390000	9090	9090	9090	9090	0
181	20241114	171500	1887390000	9090	9090	9090	9090	0
182	20241114	171400	1887390000	9090	9090	9090	9090	9742
183	20241114	171300	1887390000	9090	9090	9090	9090	0
184	20241114	171200	1887390000	9090	9090	9090	9090	0
185	20241114	171100	1887390000	9090	9090	9090	9090	0
186	20241114	171000	1887390000	9090	9090	9090	9090	0
187	20241114	170900	1887390000	9090	9090	9090	9090	0
188	20241114	170800	1887390000	9090	9090	9090	9090	0
189	20241114	170700	1887390000	9090	9090	9090	9090	0
190	20241114	170600	1887390000	9090	9090	9090	9090	0
191	20241114	170500	1887390000	9090	9090	9090	9090	0
192	20241114	170400	1887390000	9090	9090	9090	9090	0
193	20241114	170300	1887390000	9090	9090	9090	9090	0
194	20241114	170200	1887390000	9090	9090	9090	9090	0
195	20241114	170100	1887390000	9090	9090	9090	9090	0
196	20241114	170000	1887390000	9090	9090	9090	9090	0
197	20241114	165900	1887390000	9090	9090	9090	9090	0
198	20241114	165800	1887390000	9090	9090	9090	9090	0
199	20241114	165700	1887390000	9090	9090	9090	9090	0
200	20241114	165600	1887390000	9090	9090	9090	9090	0
201	20241114	165500	1887390000	9090	9090	9090	9090	0
202	20241114	165400	1887390000	9090	9090	9090	9090	0
203	20241114	165300	1887390000	9090	9090	9090	9090	0
204	20241114	165200	1887390000	9090	9090	9090	9090	0
205	20241114	165100	1887390000	9090	9090	9090	9090	0
206	20241114	165000	1887390000	9090	9090	9090	9090	0
207	20241114	164900	1887390000	9090	9090	9090	9090	0
208	20241114	164800	1887390000	9090	9090	9090	9090	0
209	20241114	164700	1887390000	9090	9090	9090	9090	0
210	20241114	164600	1887390000	9090	9090	9090	9090	0
211	20241114	164500	1887390000	9090	9090	9090	9090	0
212	20241114	164400	1887390000	9090	9090	9090	9090	9742
213	20241114	164300	1887390000	9090	9090	9090	9090	0
214	20241114	164200	1887390000	9090	9090	9090	9090	0
215	20241114	164100	1887390000	9090	9090	9090	9090	0
216	20241114	164000	1887390000	9090	9090	9090	9090	0
217	20241114	163900	1887390000	9090	9090	9090	9090	0
218	20241114	163800	1887390000	9090	9090	9090	9090	0
219	20241114	163700	1887390000	9090	9090	9090	9090	0
220	20241114	163600	1887390000	9090	9090	9090	9090	0
221	20241114	163500	1887390000	9090	9090	9090	9090	0
222	20241114	163400	1887390000	9090	9090	9090	9090	0
223	20241114	163300	1887390000	9090	9090	9090	9090	0
224	20241114	163200	1887390000	9090	9090	9090	9090	0
225	20241114	163100	1887390000	9090	9090	9090	9090	0
226	20241114	163000	1887390000	9090	9090	9090	9090	9742
227	20241114	162900	1798835220	9100	9100	9100	9100	0
228	20241114	162800	1798835220	9100	9100	9100	9100	0
229	20241114	162700	1798835220	9100	9100	9100	9100	0
230	20241114	162600	1798835220	9100	9100	9100	9100	0
231	20241114	162500	1798835220	9100	9100	9100	9100	0
232	20241114	162400	1798835220	9100	9100	9100	9100	0
233	20241114	162300	1798835220	9100	9100	9100	9100	0
234	20241114	162200	1798835220	9100	9100	9100	9100	0
235	20241114	162100	1798835220	9100	9100	9100	9100	0
236	20241114	162000	1798835220	9100	9100	9100	9100	0
237	20241114	161900	1798835220	9100	9110	9120	9100	394
238	20241114	161800	1795248670	9110	9110	9110	9110	988
239	20241114	161700	1786247990	9120	9120	9120	9110	104
240	20241114	161600	1785299790	9140	9110	9140	9110	21
241	20241114	161500	1785108450	9140	9140	9140	9140	0
242	20241114	161400	1785108450	9140	9140	9140	9140	3
243	20241114	161300	1785081030	9140	9100	9140	9100	79
244	20241114	161200	1784362050	9140	9110	9140	9100	1566
245	20241114	161100	1770093020	9110	9110	9110	9110	307
246	20241114	161000	1767296250	9110	9120	9140	9110	1384
247	20241114	160900	1754680960	9130	9120	9130	9120	1103
248	20241114	160800	1744610670	9130	9120	9130	9120	2246
249	20241114	160700	1724121010	9130	9150	9150	9130	1852
250	20241114	160600	1707211160	9140	9150	9150	9140	566
251	20241114	160500	1702037910	9140	9140	9150	9140	385
252	20241114	160400	1698517410	9140	9160	9160	9140	471
253	20241114	160300	1694210670	9190	9190	9190	9190	0
254	20241114	160200	1694210670	9190	9180	9190	9170	111
255	20241114	160100	1693190730	9200	9200	9200	9200	250
256	20241114	160000	1690890730	9200	9190	9200	9140	2890
257	20241114	155900	1664398800	9180	9210	9210	9180	854
258	20241114	155800	1656558500	9180	9180	9180	9180	107
259	20241114	155700	1655576240	9180	9170	9180	9170	22
260	20241114	155600	1655374300	9180	9210	9210	9180	184
261	20241114	155500	1653684870	9210	9210	9210	9180	2906
262	20241114	155400	1626920640	9210	9210	9210	9210	2
263	20241114	155300	1626902220	9180	9180	9230	9180	106
264	20241114	155200	1625929040	9230	9180	9230	9180	441
265	20241114	155100	1621875610	9230	9230	9230	9230	11
266	20241114	155000	1621774080	9180	9190	9240	9180	415
267	20241114	154900	1617961950	9240	9240	9240	9240	1
268	20241114	154800	1617952710	9190	9200	9200	9190	264
269	20241114	154700	1615526540	9240	9240	9240	9240	1081
270	20241114	154600	1605538100	9250	9250	9250	9250	0
271	20241114	154500	1605538100	9250	9250	9250	9250	5
272	20241114	154400	1605491850	9260	9260	9260	9260	1
273	20241114	154300	1605482590	9250	9200	9250	9200	1076
274	20241114	154200	1595541630	9200	9200	9200	9200	0
275	20241114	154100	1595541630	9200	9200	9200	9200	0
276	20241114	154000	1595541630	9200	9200	9200	9200	51
277	20241114	153900	1595072430	9200	9200	9200	9200	14
278	20241114	153800	1594943630	9200	9200	9200	9200	0
279	20241114	153700	1594943630	9200	9200	9200	9200	0
280	20241114	153600	1594943630	9200	9230	9230	9200	98
281	20241114	153500	1594041130	9220	9200	9220	9200	2
282	20241114	153400	1594022710	9200	9200	9200	9200	0
283	20241114	153300	1594022710	9200	9220	9230	9200	3
284	20241114	153200	1593995060	9210	9210	9210	9210	1
285	20241114	153100	1593985850	9210	9210	9210	9210	121
286	20241114	153000	1592871440	9220	9230	9230	9220	55
287	20241114	152900	1592364330	9230	9230	9240	9230	114
288	20241114	152800	1591311910	9220	9220	9220	9220	1
289	20241114	152700	1591302690	9220	9210	9220	9210	3230
290	20241114	152600	1561523890	9190	9190	9190	9190	98
291	20241114	152500	1560623270	9190	9200	9200	9190	14
292	20241114	152400	1560494590	9210	9210	9210	9210	0
293	20241114	152300	1560494590	9210	9220	9230	9210	1272
294	20241114	152200	1548773150	9220	9200	9220	9200	260
295	20241114	152100	1546378570	9210	9170	9210	9130	584
296	20241114	152000	1541031940	9220	9230	9230	9170	281
297	20241114	151900	1538450250	9220	9200	9230	9190	1407
298	20241114	151800	1525494990	9200	9200	9200	9170	58
299	20241114	151700	1524962140	9170	9190	9210	9170	3577
300	20241114	151600	1492139970	9190	9160	9210	9160	1243
301	20241114	151500	1480739150	9170	9160	9170	9160	235
302	20241114	151400	1478586540	9170	9170	9170	9170	160
303	20241114	151300	1477119340	9170	9170	9170	9170	0
304	20241114	151200	1477119340	9170	9130	9170	9130	72
305	20241114	151100	1476461900	9170	9160	9170	9130	1075
306	20241114	151000	1466641520	9170	9150	9170	9150	325
307	20241114	150900	1463664650	9180	9180	9180	9150	1297
308	20241114	150800	1451795030	9190	9210	9210	9180	44
309	20241114	150700	1451390500	9210	9210	9210	9190	929
310	20241114	150600	1442852270	9230	9230	9230	9230	0
311	20241114	150500	1442852270	9230	9210	9230	9210	550
312	20241114	150400	1437786750	9230	9230	9230	9230	1
313	20241114	150300	1437777520	9240	9190	9240	9190	18
314	20241114	150200	1437612000	9240	9240	9240	9240	0
315	20241114	150100	1437612000	9240	9190	9240	9190	107
316	20241114	150000	1436628520	9240	9200	9240	9180	890
317	20241114	145900	1428440670	9200	9200	9200	9200	0
318	20241114	145800	1428440670	9200	9220	9220	9200	839
319	20241114	145700	1420720870	9220	9210	9240	9200	192
320	20241114	145600	1418953810	9240	9210	9240	9210	142
321	20241114	145500	1417642930	9230	9200	9230	9200	202
322	20241114	145400	1415781560	9200	9200	9230	9200	39
323	20241114	145300	1415422730	9240	9210	9240	9200	372
324	20241114	145200	1411998910	9240	9230	9240	9230	3
325	20241114	145100	1411971210	9230	9230	9230	9230	0
326	20241114	145000	1411971210	9230	9200	9230	9200	234
327	20241114	144900	1409818350	9240	9240	9240	9240	0
328	20241114	144800	1409818350	9240	9210	9240	9210	1799
329	20241114	144700	1393249500	9240	9190	9240	9190	1143
330	20241114	144600	1382740140	9190	9160	9190	9160	1047
331	20241114	144500	1373149590	9140	9170	9170	9140	217
332	20241114	144400	1371166100	9140	9160	9160	9130	4303
333	20241114	144300	1331817100	9170	9190	9190	9170	101
334	20241114	144200	1330890910	9160	9170	9190	9160	318
335	20241114	144100	1327977940	9190	9160	9190	9160	1080
336	20241114	144000	1318070110	9190	9180	9190	9160	1013
337	20241114	143900	1308779900	9180	9180	9200	9180	297
338	20241114	143800	1306053420	9200	9190	9200	9180	189
339	20241114	143700	1304317360	9200	9190	9210	9190	256
340	20241114	143600	1301964670	9210	9190	9210	9190	595
341	20241114	143500	1296496540	9190	9190	9190	9190	138
342	20241114	143400	1295228320	9210	9210	9210	9210	0
343	20241114	143300	1295228320	9210	9210	9210	9180	180
344	20241114	143200	1293573530	9210	9200	9240	9200	125
345	20241114	143100	1292422770	9240	9240	9240	9240	2
346	20241114	143000	1292404290	9190	9230	9240	9190	1987
347	20241114	142900	1274123720	9220	9230	9240	9220	632
348	20241114	142800	1268296140	9240	9220	9240	9220	82
349	20241114	142700	1267540060	9220	9240	9240	9220	625
350	20241114	142600	1261777520	9220	9230	9230	9220	157
351	20241114	142500	1260328580	9200	9200	9200	9200	2
352	20241114	142400	1260310180	9220	9220	9220	9220	311
353	20241114	142300	1257442760	9220	9220	9220	9220	0
354	20241114	142200	1257442760	9220	9190	9220	9190	117
355	20241114	142100	1256364080	9220	9220	9220	9220	0
356	20241114	142000	1256364080	9220	9220	9220	9220	1
357	20241114	141900	1256354860	9190	9190	9220	9190	96
358	20241114	141800	1255472590	9190	9200	9200	9190	154
359	20241114	141700	1254055840	9200	9200	9210	9200	225
360	20241114	141600	1251984300	9210	9200	9210	9200	4
361	20241114	141500	1251947490	9200	9200	9200	9200	241
362	20241114	141400	1249730290	9200	9200	9200	9200	169
363	20241114	141300	1248175490	9200	9200	9200	9200	100
364	20241114	141200	1247255490	9200	9200	9200	9200	2
365	20241114	141100	1247237090	9210	9220	9220	9200	1492
366	20241114	141000	1233483270	9220	9220	9220	9220	0
367	20241114	140900	1233483270	9220	9220	9220	9220	1
368	20241114	140800	1233474050	9250	9250	9250	9250	1
369	20241114	140700	1233464800	9250	9250	9250	9250	0
370	20241114	140600	1233464800	9250	9250	9250	9250	0
371	20241114	140500	1233464800	9250	9220	9250	9220	3
372	20241114	140400	1233437110	9220	9220	9220	9220	362
373	20241114	140300	1230099470	9220	9220	9220	9220	549
374	20241114	140200	1225037690	9250	9250	9250	9250	6
375	20241114	140100	1224982190	9220	9220	9220	9220	0
376	20241114	140000	1224982190	9220	9250	9250	9220	1636
377	20241114	135900	1209864760	9250	9250	9250	9250	1507
378	20241114	135800	1195925010	9240	9240	9240	9240	0
379	20241114	135700	1195925010	9240	9240	9240	9240	522
380	20241114	135600	1191101730	9240	9240	9240	9240	313
381	20241114	135500	1188209610	9230	9220	9230	9220	235
382	20241114	135400	1186041060	9240	9240	9240	9240	0
383	20241114	135300	1186041060	9240	9210	9240	9210	401
384	20241114	135200	1182347820	9200	9200	9200	9200	1
385	20241114	135100	1182338620	9210	9210	9210	9210	37
386	20241114	135000	1181997850	9210	9240	9240	9210	172
387	20241114	134900	1180413700	9210	9200	9210	9200	47
388	20241114	134800	1179980950	9200	9210	9210	9200	602
389	20241114	134700	1174442530	9200	9200	9200	9200	180
390	20241114	134600	1172786530	9200	9200	9200	9200	0
391	20241114	134500	1172786530	9200	9200	9200	9200	18
392	20241114	134400	1172620930	9200	9210	9210	9200	223
393	20241114	134300	1170569320	9210	9220	9220	9210	791
394	20241114	134200	1163281990	9220	9220	9220	9220	1
395	20241114	134100	1163272770	9210	9210	9210	9210	2
396	20241114	134000	1163254350	9220	9220	9220	9220	206
397	20241114	133900	1161355030	9230	9230	9230	9230	200
398	20241114	133800	1159509030	9210	9210	9210	9210	0
399	20241114	133700	1159509030	9210	9210	9210	9210	500
400	20241114	133600	1154904030	9200	9200	9200	9200	30
401	20241114	133500	1154628030	9240	9200	9240	9200	11
402	20241114	133400	1154526790	9210	9230	9230	9210	401
403	20241114	133300	1150831580	9220	9220	9220	9220	229
404	20241114	133200	1148720200	9210	9220	9230	9210	710
405	20241114	133100	1142173040	9200	9200	9200	9200	104
406	20241114	133000	1141216240	9220	9200	9220	9200	740
407	20241114	132900	1134401720	9200	9200	9220	9200	384
408	20241114	132800	1130868880	9200	9210	9210	9200	5
409	20241114	132700	1130822870	9210	9220	9220	9210	22
410	20241114	132600	1130620240	9230	9230	9230	9230	6
411	20241114	132500	1130564860	9240	9240	9240	9240	16
412	20241114	132400	1130417020	9260	9260	9260	9260	8
413	20241114	132300	1130342940	9250	9250	9250	9250	1
414	20241114	132200	1130333690	9250	9250	9250	9250	61
415	20241114	132100	1129769440	9260	9260	9260	9260	0
416	20241114	132000	1129769440	9260	9260	9260	9260	0
417	20241114	131900	1129769440	9260	9260	9260	9260	0
418	20241114	131800	1129769440	9260	9260	9260	9260	162
419	20241114	131700	1128269320	9260	9260	9260	9260	294
420	20241114	131600	1125546880	9260	9260	9260	9260	30
421	20241114	131500	1125269080	9260	9260	9260	9260	0
422	20241114	131400	1125269080	9260	9260	9260	9260	1
423	20241114	131300	1125259820	9200	9200	9200	9200	0
424	20241114	131200	1125259820	9200	9260	9260	9200	501
425	20241114	131100	1120649930	9230	9260	9260	9230	7
426	20241114	131000	1120585290	9260	9260	9260	9260	1
427	20241114	130900	1120576030	9230	9230	9230	9230	141
428	20241114	130800	1119274600	9270	9230	9270	9230	41
429	20241114	130700	1118896130	9230	9270	9270	9230	435
430	20241114	130600	1114879000	9270	9270	9270	9270	1
431	20241114	130500	1114869730	9270	9270	9270	9270	10
432	20241114	130400	1114777030	9270	9270	9270	9270	120
433	20241114	130300	1113664630	9270	9270	9270	9270	4
434	20241114	130200	1113627550	9220	9240	9240	9220	689
435	20241114	130100	1107267330	9280	9270	9280	9240	294
436	20241114	130000	1104545330	9270	9270	9270	9270	53
437	20241114	125900	1104054020	9280	9270	9280	9270	2
438	20241114	125800	1104035470	9250	9250	9250	9250	238
439	20241114	125700	1101833970	9280	9280	9280	9280	20
440	20241114	125600	1101648370	9280	9280	9280	9280	0
441	20241114	125500	1101648370	9280	9270	9280	9270	35
442	20241114	125400	1101323910	9280	9280	9280	9280	211
443	20241114	125300	1099365830	9280	9280	9280	9280	32
444	20241114	125200	1099068870	9290	9290	9290	9290	0
445	20241114	125100	1099068870	9290	9290	9290	9290	99
446	20241114	125000	1098149160	9290	9290	9290	9290	194
447	20241114	124900	1096346900	9290	9280	9290	9280	611
448	20241114	124800	1090676380	9280	9280	9280	9280	177
449	20241114	124700	1089033820	9280	9280	9280	9280	0
450	20241114	124600	1089033820	9280	9270	9280	9270	867
451	20241114	124500	1080993190	9270	9270	9270	9270	2
452	20241114	124400	1080974650	9270	9270	9270	9270	0
453	20241114	124300	1080974650	9270	9270	9270	9270	1
454	20241114	124200	1080965380	9230	9240	9260	9230	945
455	20241114	124100	1072224370	9240	9240	9240	9240	95
456	20241114	124000	1071346570	9240	9240	9240	9240	1
457	20241114	123900	1071337330	9220	9220	9220	9220	485
458	20241114	123800	1066865630	9220	9220	9220	9220	434
459	20241114	123700	1062864150	9240	9240	9240	9240	2
460	20241114	123600	1062845670	9240	9240	9240	9240	0
461	20241114	123500	1062845670	9240	9240	9240	9240	108
462	20241114	123400	1061847750	9240	9240	9240	9240	199
463	20241114	123300	1060008990	9250	9260	9260	9250	91
464	20241114	123200	1059167090	9250	9250	9250	9250	610
465	20241114	123100	1053524590	9250	9190	9250	9190	32
466	20241114	123000	1053228650	9240	9180	9240	9180	663
467	20241114	122900	1047119510	9240	9240	9240	9240	50
468	20241114	122800	1046657510	9240	9240	9240	9240	0
469	20241114	122700	1046657510	9240	9240	9240	9240	10
470	20241114	122600	1046565110	9240	9220	9240	9220	205
471	20241114	122500	1044674990	9220	9220	9220	9220	1
472	20241114	122400	1044665770	9180	9180	9180	9180	11
473	20241114	122300	1044564790	9220	9220	9220	9220	0
474	20241114	122200	1044564790	9220	9220	9220	9220	0
475	20241114	122100	1044564790	9220	9220	9220	9220	0
476	20241114	122000	1044564790	9220	9180	9220	9180	123
477	20241114	121900	1043435530	9180	9200	9200	9180	119
478	20241114	121800	1042341030	9200	9200	9200	9200	0
479	20241114	121700	1042341030	9200	9200	9200	9200	526
480	20241114	121600	1037501830	9200	9200	9200	9200	1
481	20241114	121500	1037492630	9210	9210	9210	9210	18
482	20241114	121400	1037326850	9220	9220	9220	9220	0
483	20241114	121300	1037326850	9220	9220	9220	9220	1
484	20241114	121200	1037317630	9190	9190	9190	9190	500
485	20241114	121100	1032722630	9190	9230	9230	9190	16
486	20241114	121000	1032575150	9200	9200	9200	9200	2
487	20241114	120900	1032556750	9160	9160	9160	9160	0
488	20241114	120800	1032556750	9160	9160	9160	9160	27
489	20241114	120700	1032309430	9200	9190	9200	9190	3332
490	20241114	120600	1001668550	9190	9150	9190	9150	411
491	20241114	120500	997895900	9150	9150	9150	9150	689
492	20241114	120400	991591550	9200	9200	9200	9200	2
493	20241114	120300	991573150	9200	9200	9200	9200	2420
494	20241114	120200	969309150	9190	9190	9190	9190	284
495	20241114	120100	966699190	9190	9190	9190	9190	17
496	20241114	120000	966542960	9190	9170	9190	9170	1512
497	20241114	115900	952661510	9140	9140	9140	9140	111
498	20241114	115800	951646970	9150	9090	9150	9090	273
499	20241114	115700	949150220	9080	9160	9160	9080	4655
500	20241114	115600	906840570	9160	9130	9160	9130	326
501	20241114	115500	903864160	9130	9130	9130	9110	102
502	20241114	115400	902934900	9100	9120	9130	9100	1189
503	20241114	115300	892093400	9120	9110	9120	9100	221
504	20241114	115200	890081060	9090	9120	9120	9090	146
505	20241114	115100	888752560	9120	9120	9120	9120	234
506	20241114	115000	886618480	9120	9090	9120	9090	2773
507	20241114	114900	861404880	9100	9100	9100	9100	70
508	20241114	114800	860767880	9100	9130	9130	9100	383
509	20241114	114700	857281040	9090	9100	9140	9090	1101
510	20241114	114600	847266930	9100	9130	9130	9090	198
511	20241114	114500	845466650	9100	9110	9110	9100	2324
512	20241114	114400	824313260	9140	9110	9140	9110	133
513	20241114	114300	823101590	9110	9140	9140	9110	76
514	20241114	114200	822409170	9110	9120	9120	9110	2296
515	20241114	114100	801488090	9120	9120	9120	9120	140
516	20241114	114000	800211290	9130	9140	9140	9130	1911
517	20241114	113900	782759030	9140	9140	9140	9140	45
518	20241114	113800	782347730	9140	9180	9180	9140	6366
519	20241114	113700	724107310	9170	9170	9170	9170	10
520	20241114	113600	724015610	9170	9170	9170	9160	745
521	20241114	113500	717184210	9180	9180	9180	9170	147
522	20241114	113400	715835490	9200	9190	9200	9190	1001
523	20241114	113300	706631300	9190	9200	9200	9190	129
524	20241114	113200	705444790	9230	9230	9230	9230	0
525	20241114	113100	705444790	9230	9190	9230	9190	158
526	20241114	113000	703991340	9190	9190	9190	9190	1
527	20241114	112900	703982150	9190	9170	9190	9160	1511
528	20241114	112800	690129100	9170	9190	9190	9170	3148
529	20241114	112700	661232280	9190	9210	9210	9180	1754
530	20241114	112600	645105840	9210	9200	9240	9200	29
531	20241114	112500	644838660	9240	9240	9240	9240	0
532	20241114	112400	644838660	9240	9200	9240	9200	32
533	20241114	112300	644544180	9200	9220	9220	9200	1253
534	20241114	112200	633012860	9240	9240	9240	9240	0
535	20241114	112100	633012860	9240	9240	9240	9200	20
536	20241114	112000	632828460	9200	9220	9220	9200	395
537	20241114	111900	629193920	9220	9220	9220	9220	6
538	20241114	111800	629138600	9240	9230	9240	9230	94
539	20241114	111700	628270920	9230	9230	9230	9230	45
540	20241114	111600	627855570	9230	9230	9230	9230	347
541	20241114	111500	624652760	9240	9200	9240	9200	1034
542	20241114	111400	615122590	9200	9210	9210	9200	239
543	20241114	111300	612923770	9210	9220	9220	9190	13
544	20241114	111200	612804210	9220	9190	9230	9180	1977
545	20241114	111100	594635440	9190	9190	9200	9190	287
546	20241114	111000	591996910	9190	9200	9200	9190	650
547	20241114	110900	586016930	9200	9190	9200	9190	461
548	20241114	110800	581776740	9230	9230	9230	9190	612
549	20241114	110700	576135180	9210	9210	9210	9200	988
550	20241114	110600	567044080	9230	9210	9230	9190	2157
551	20241114	110500	547167490	9210	9190	9210	9180	332
552	20241114	110400	544117950	9220	9220	9220	9190	64
553	20241114	110300	543529620	9230	9230	9230	9190	3
554	20241114	110200	543501970	9180	9190	9190	9180	675
555	20241114	110100	537299370	9190	9200	9200	9190	1332
556	20241114	110000	525049970	9200	9220	9220	9200	900
557	20241114	105900	516768480	9250	9230	9250	9230	208
558	20241114	105800	514848500	9250	9210	9250	9210	65
559	20241114	105700	514249580	9250	9250	9250	9250	1
560	20241114	105600	514240330	9210	9250	9250	9210	838
561	20241114	105500	506522090	9250	9250	9250	9250	10
562	20241114	105400	506429590	9260	9260	9270	9260	10
563	20241114	105300	506336910	9270	9210	9270	9200	506
564	20241114	105200	501681560	9200	9210	9290	9200	469
565	20241114	105100	497366010	9200	9270	9270	9200	1433
566	20241114	105000	484161330	9280	9290	9300	9280	1310
567	20241114	104900	471995020	9290	9290	9290	9290	382
568	20241114	104800	468446240	9300	9330	9330	9300	2195
569	20241114	104700	448032650	9300	9270	9310	9270	1913
570	20241114	104600	430261250	9270	9280	9280	9270	22
571	20241114	104500	430057250	9280	9270	9280	9230	467
572	20241114	104400	425732420	9270	9240	9270	9210	516
573	20241114	104300	420952330	9260	9210	9280	9210	441
574	20241114	104200	416886260	9200	9200	9200	9200	191
575	20241114	104100	415129060	9200	9200	9200	9200	100
576	20241114	104000	414209060	9210	9200	9210	9200	10
577	20241114	103900	414117050	9200	9200	9210	9200	176
578	20241114	103800	412497830	9200	9210	9210	9200	436
579	20241114	103700	408486470	9200	9220	9220	9200	2978
580	20241114	103600	381058610	9210	9220	9220	9210	253
581	20241114	103500	378725980	9210	9230	9230	9210	919
582	20241114	103400	370251090	9230	9290	9290	9230	3
583	20241114	103300	370223340	9240	9290	9290	9240	392
584	20241114	103200	366597960	9290	9300	9300	9250	140
585	20241114	103100	365297510	9300	9290	9300	9290	185
586	20241114	103000	363577720	9280	9250	9280	9250	570
587	20241114	102900	358297820	9250	9250	9250	9250	62
588	20241114	102800	357724320	9280	9290	9290	9280	630
589	20241114	102700	351876960	9290	9280	9290	9280	165
590	20241114	102600	350345410	9300	9250	9300	9250	150
591	20241114	102500	348957860	9240	9250	9330	9240	865
592	20241114	102400	340895350	9260	9290	9290	9260	461
593	20241114	102300	336626330	9260	9290	9290	9260	1024
594	20241114	102200	327121340	9290	9320	9340	9290	649
595	20241114	102100	321072040	9320	9320	9320	9320	417
596	20241114	102000	317185600	9350	9340	9350	9300	585
597	20241114	101900	311722300	9300	9300	9300	9300	1281
598	20241114	101800	299809000	9300	9310	9310	9300	362
599	20241114	101700	296441100	9340	9350	9350	9340	106
600	20241114	101600	295450010	9310	9340	9360	9310	586
601	20241114	101500	289976300	9320	9350	9360	9310	1939
602	20241114	101400	271873200	9330	9350	9360	9330	1757
603	20241114	101300	255445620	9350	9370	9370	9330	240
604	20241114	101200	253204280	9350	9290	9370	9290	472
605	20241114	101100	248811050	9280	9280	9310	9280	394
606	20241114	101000	245152300	9290	9310	9310	9280	616
607	20241114	100900	239430490	9310	9260	9310	9260	2276
608	20241114	100800	218275380	9260	9200	9260	9180	1321
609	20241114	100700	206079620	9180	9200	9200	9170	239
610	20241114	100600	203883680	9190	9280	9280	9190	1524
611	20241114	100500	189848650	9280	9280	9280	9210	420
612	20241114	100400	185953850	9280	9280	9280	9190	757
613	20241114	100300	178996750	9180	9160	9280	9160	888
614	20241114	100200	170775550	9270	9270	9270	9130	5346
615	20241114	100100	121769620	9280	9310	9310	9200	1290
616	20241114	100000	109804740	9280	9280	9410	9280	11698