KissMeData/001800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183500	1536346060	16010	16010	16010	16010	2437
3	20241111	183400	1536346060	16010	16010	16010	16010	0
4	20241111	183300	1536346060	16010	16010	16010	16010	0
5	20241111	183200	1536346060	16010	16010	16010	16010	0
6	20241111	183100	1536346060	16010	16010	16010	16010	0
7	20241111	183000	1536346060	16010	16010	16010	16010	0
8	20241111	182900	1536346060	16010	16010	16010	16010	0
9	20241111	182800	1536346060	16010	16010	16010	16010	0
10	20241111	182700	1536346060	16010	16010	16010	16010	0
11	20241111	182600	1536346060	16010	16010	16010	16010	0
12	20241111	182500	1536346060	16010	16010	16010	16010	0
13	20241111	182400	1536346060	16010	16010	16010	16010	0
14	20241111	182300	1536346060	16010	16010	16010	16010	0
15	20241111	182200	1536346060	16010	16010	16010	16010	0
16	20241111	182100	1536346060	16010	16010	16010	16010	0
17	20241111	182000	1536346060	16010	16010	16010	16010	0
18	20241111	181900	1536346060	16010	16010	16010	16010	0
19	20241111	181800	1536346060	16010	16010	16010	16010	0
20	20241111	181700	1536346060	16010	16010	16010	16010	0
21	20241111	181600	1536346060	16010	16010	16010	16010	0
22	20241111	181500	1536346060	16010	16010	16010	16010	0
23	20241111	181400	1536346060	16010	16010	16010	16010	0
24	20241111	181300	1536346060	16010	16010	16010	16010	0
25	20241111	181200	1536346060	16010	16010	16010	16010	0
26	20241111	181100	1536346060	16010	16010	16010	16010	0
27	20241111	181000	1536346060	16010	16010	16010	16010	0
28	20241111	180900	1536346060	16010	16010	16010	16010	0
29	20241111	180800	1536346060	16010	16010	16010	16010	0
30	20241111	180700	1536346060	16010	16010	16010	16010	0
31	20241111	180600	1536346060	16010	16010	16010	16010	0
32	20241111	180500	1536346060	16010	16010	16010	16010	2437
33	20241111	180400	1536346060	16010	16010	16010	16010	0
34	20241111	180300	1536346060	16010	16010	16010	16010	0
35	20241111	180200	1536346060	16010	16010	16010	16010	0
36	20241111	180100	1536346060	16010	16010	16010	16010	0
37	20241111	180000	1536346060	16010	16010	16010	16010	0
38	20241111	175900	1536346060	16010	16010	16010	16010	0
39	20241111	175800	1536346060	16010	16010	16010	16010	0
40	20241111	175700	1536346060	16010	16010	16010	16010	0
41	20241111	175600	1536346060	16010	16010	16010	16010	0
42	20241111	175500	1536346060	16010	16010	16010	16010	0
43	20241111	175400	1536346060	16010	16010	16010	16010	0
44	20241111	175300	1536346060	16010	16010	16010	16010	0
45	20241111	175200	1536346060	16010	16010	16010	16010	0
46	20241111	175100	1536346060	16010	16010	16010	16010	0
47	20241111	175000	1536346060	16010	16010	16010	16010	0
48	20241111	174900	1536346060	16010	16010	16010	16010	0
49	20241111	174800	1536346060	16010	16010	16010	16010	0
50	20241111	174700	1536346060	16010	16010	16010	16010	0
51	20241111	174600	1536346060	16010	16010	16010	16010	0
52	20241111	174500	1536346060	16010	16010	16010	16010	0
53	20241111	174400	1536346060	16010	16010	16010	16010	0
54	20241111	174300	1536346060	16010	16010	16010	16010	0
55	20241111	174200	1536346060	16010	16010	16010	16010	0
56	20241111	174100	1536346060	16010	16010	16010	16010	0
57	20241111	174000	1536346060	16010	16010	16010	16010	0
58	20241111	173900	1536346060	16010	16010	16010	16010	0
59	20241111	173800	1536346060	16010	16010	16010	16010	0
60	20241111	173700	1536346060	16010	16010	16010	16010	0
61	20241111	173600	1536346060	16010	16010	16010	16010	0
62	20241111	173500	1536346060	16010	16010	16010	16010	2437
63	20241111	173400	1536346060	16010	16010	16010	16010	0
64	20241111	173300	1536346060	16010	16010	16010	16010	0
65	20241111	173200	1536346060	16010	16010	16010	16010	0
66	20241111	173100	1536346060	16010	16010	16010	16010	0
67	20241111	173000	1536346060	16010	16010	16010	16010	0
68	20241111	172900	1536346060	16010	16010	16010	16010	0
69	20241111	172800	1536346060	16010	16010	16010	16010	0
70	20241111	172700	1536346060	16010	16010	16010	16010	0
71	20241111	172600	1536346060	16010	16010	16010	16010	0
72	20241111	172500	1536346060	16010	16010	16010	16010	0
73	20241111	172400	1536346060	16010	16010	16010	16010	0
74	20241111	172300	1536346060	16010	16010	16010	16010	0
75	20241111	172200	1536346060	16010	16010	16010	16010	0
76	20241111	172100	1536346060	16010	16010	16010	16010	0
77	20241111	172000	1536346060	16010	16010	16010	16010	0
78	20241111	171900	1536346060	16010	16010	16010	16010	0
79	20241111	171800	1536346060	16010	16010	16010	16010	0
80	20241111	171700	1536346060	16010	16010	16010	16010	0
81	20241111	171600	1536346060	16010	16010	16010	16010	0
82	20241111	171500	1536346060	16010	16010	16010	16010	0
83	20241111	171400	1536346060	16010	16010	16010	16010	0
84	20241111	171300	1536346060	16010	16010	16010	16010	0
85	20241111	171200	1536346060	16010	16010	16010	16010	0
86	20241111	171100	1536346060	16010	16010	16010	16010	0
87	20241111	171000	1536346060	16010	16010	16010	16010	0
88	20241111	170900	1536346060	16010	16010	16010	16010	0
89	20241111	170800	1536346060	16010	16010	16010	16010	0
90	20241111	170700	1536346060	16010	16010	16010	16010	0
91	20241111	170600	1536346060	16010	16010	16010	16010	0
92	20241111	170500	1536346060	16010	16010	16010	16010	2437
93	20241111	170400	1536346060	16010	16010	16010	16010	0
94	20241111	170300	1536346060	16010	16010	16010	16010	0
95	20241111	170200	1536346060	16010	16010	16010	16010	0
96	20241111	170100	1536346060	16010	16010	16010	16010	0
97	20241111	170000	1536346060	16010	16010	16010	16010	0
98	20241111	165900	1536346060	16010	16010	16010	16010	0
99	20241111	165800	1536346060	16010	16010	16010	16010	0
100	20241111	165700	1536346060	16010	16010	16010	16010	0
101	20241111	165600	1536346060	16010	16010	16010	16010	0
102	20241111	165500	1536346060	16010	16010	16010	16010	0
103	20241111	165400	1536346060	16010	16010	16010	16010	0
104	20241111	165300	1536346060	16010	16010	16010	16010	0
105	20241111	165200	1536346060	16010	16010	16010	16010	0
106	20241111	165100	1536346060	16010	16010	16010	16010	0
107	20241111	165000	1536346060	16010	16010	16010	16010	0
108	20241111	164900	1536346060	16010	16010	16010	16010	0
109	20241111	164800	1536346060	16010	16010	16010	16010	0
110	20241111	164700	1536346060	16010	16010	16010	16010	0
111	20241111	164600	1536346060	16010	16010	16010	16010	0
112	20241111	164500	1536346060	16010	16010	16010	16010	0
113	20241111	164400	1536346060	16010	16010	16010	16010	0
114	20241111	164300	1536346060	16010	16010	16010	16010	0
115	20241111	164200	1536346060	16010	16010	16010	16010	0
116	20241111	164100	1536346060	16010	16010	16010	16010	0
117	20241111	164000	1536346060	16010	16010	16010	16010	0
118	20241111	163900	1536346060	16010	16010	16010	16010	0
119	20241111	163800	1536346060	16010	16010	16010	16010	0
120	20241111	163700	1536346060	16010	16010	16010	16010	0
121	20241111	163600	1536346060	16010	16010	16010	16010	0
122	20241111	163500	1536346060	16010	16010	16010	16010	2437
123	20241111	163400	1536346060	16010	16010	16010	16010	0
124	20241111	163300	1536346060	16010	16010	16010	16010	0
125	20241111	163200	1536346060	16010	16010	16010	16010	0
126	20241111	163100	1536346060	16010	16010	16010	16010	0
127	20241111	163000	1536346060	16010	16010	16010	16010	0
128	20241111	162900	1536346060	16010	16010	16010	16010	0
129	20241111	162800	1536346060	16010	16010	16010	16010	0
130	20241111	162700	1536346060	16010	16010	16010	16010	0
131	20241111	162600	1536346060	16010	16010	16010	16010	0
132	20241111	162500	1536346060	16010	16010	16010	16010	0
133	20241111	162400	1536346060	16010	16010	16010	16010	0
134	20241111	162300	1536346060	16010	16010	16010	16010	0
135	20241111	162200	1536346060	16010	16010	16010	16010	0
136	20241111	162100	1536346060	16010	16010	16010	16010	0
137	20241111	162000	1536346060	16010	16010	16010	16010	0
138	20241111	161900	1536346060	16010	16010	16010	16010	0
139	20241111	161800	1536346060	16010	16010	16010	16010	0
140	20241111	161700	1536346060	16010	16010	16010	16010	0
141	20241111	161600	1536346060	16010	16010	16010	16010	0
142	20241111	161500	1536346060	16010	16010	16010	16010	0
143	20241111	161400	1536346060	16010	16010	16010	16010	0
144	20241111	161300	1536346060	16010	16010	16010	16010	0
145	20241111	161200	1536346060	16010	16010	16010	16010	0
146	20241111	161100	1536346060	16010	16010	16010	16010	0
147	20241111	161000	1536346060	16010	16010	16010	16010	0
148	20241111	160900	1536346060	16010	16010	16010	16010	0
149	20241111	160800	1536346060	16010	16010	16010	16010	0
150	20241111	160700	1536346060	16010	16010	16010	16010	0
151	20241111	160600	1536346060	16010	16010	16010	16010	0
152	20241111	160500	1536346060	16010	16010	16010	16010	2437
153	20241111	160400	1536346060	16010	16010	16010	16010	0
154	20241111	160300	1536346060	16010	16010	16010	16010	0
155	20241111	160200	1536346060	16010	16010	16010	16010	0
156	20241111	160100	1536346060	16010	16010	16010	16010	0
157	20241111	160000	1536346060	16010	16010	16010	16010	0
158	20241111	155900	1536346060	16010	16010	16010	16010	0
159	20241111	155800	1536346060	16010	16010	16010	16010	0
160	20241111	155700	1536346060	16010	16010	16010	16010	0
161	20241111	155600	1536346060	16010	16010	16010	16010	0
162	20241111	155500	1536346060	16010	16010	16010	16010	0
163	20241111	155400	1536346060	16010	16010	16010	16010	0
164	20241111	155300	1536346060	16010	16010	16010	16010	0
165	20241111	155200	1536346060	16010	16010	16010	16010	0
166	20241111	155100	1536346060	16010	16010	16010	16010	0
167	20241111	155000	1536346060	16010	16010	16010	16010	0
168	20241111	154900	1536346060	16010	16010	16010	16010	0
169	20241111	154800	1536346060	16010	16010	16010	16010	0
170	20241111	154700	1536346060	16010	16010	16010	16010	0
171	20241111	154600	1536346060	16010	16010	16010	16010	0
172	20241111	154500	1536346060	16010	16010	16010	16010	0
173	20241111	154400	1536346060	16010	16010	16010	16010	0
174	20241111	154300	1536346060	16010	16010	16010	16010	0
175	20241111	154200	1536346060	16010	16010	16010	16010	0
176	20241111	154100	1536346060	16010	16010	16010	16010	0
177	20241111	154000	1536346060	16010	16010	16010	16010	0
178	20241111	153900	1536346060	16010	16010	16010	16010	0
179	20241111	153800	1536346060	16010	16010	16010	16010	0
180	20241111	153700	1536346060	16010	16010	16010	16010	0
181	20241111	153600	1536346060	16010	16010	16010	16010	0
182	20241111	153500	1536346060	16010	16010	16010	16010	2437
183	20241111	153400	1536346060	16010	16010	16010	16010	0
184	20241111	153300	1536346060	16010	16010	16010	16010	0
185	20241111	153200	1536346060	16010	16010	16010	16010	0
186	20241111	153100	1536346060	16010	16010	16010	16010	0
187	20241111	153000	1536346060	16010	16010	16010	16010	2437
188	20241111	152900	1497329690	16020	16020	16020	16020	0
189	20241111	152800	1497329690	16020	16020	16020	16020	0
190	20241111	152700	1497329690	16020	16020	16020	16020	0
191	20241111	152600	1497329690	16020	16020	16020	16020	0
192	20241111	152500	1497329690	16020	16020	16020	16020	0
193	20241111	152400	1497329690	16020	16020	16020	16020	0
194	20241111	152300	1497329690	16020	16020	16020	16020	0
195	20241111	152200	1497329690	16020	16020	16020	16020	0
196	20241111	152100	1497329690	16020	16020	16020	16020	0
197	20241111	152000	1497329690	16020	16020	16020	16020	0
198	20241111	151900	1497329690	16020	16020	16020	16020	29
199	20241111	151800	1496865110	16020	16020	16020	16020	29
200	20241111	151700	1496400530	16050	16030	16050	16020	190
201	20241111	151600	1493355550	16060	16040	16060	16030	47
202	20241111	151500	1492601660	16050	16040	16050	16040	111
203	20241111	151400	1490820210	16040	16040	16050	16030	10
204	20241111	151300	1490659810	16060	16040	16060	16030	318
205	20241111	151200	1485556750	16040	16040	16040	16030	4
206	20241111	151100	1485492610	16050	16040	16050	16030	42
207	20241111	151000	1484818730	16050	16050	16050	16040	57
208	20241111	150900	1483904040	16040	16040	16050	16040	65
209	20241111	150800	1482861350	16050	16050	16060	16040	270
210	20241111	150700	1478527850	16040	16040	16050	16030	381
211	20241111	150600	1472415340	16050	16040	16050	16030	25
212	20241111	150500	1472014240	16010	16030	16030	16010	30
213	20241111	150400	1471533560	16030	16040	16040	16010	24
214	20241111	150300	1471148840	16030	16010	16030	16010	78
215	20241111	150200	1469898530	16030	16020	16030	16010	148
216	20241111	150100	1467527230	16010	16010	16020	16010	29
217	20241111	150000	1467062790	16020	16010	16020	16010	38
218	20241111	145900	1466454210	16010	16020	16020	16000	11
219	20241111	145800	1466278030	16010	16040	16040	16000	34
220	20241111	145700	1465733580	16010	16000	16030	16000	6
221	20241111	145600	1465637500	15990	16020	16020	15990	255
222	20241111	145500	1461559120	16020	16010	16030	16010	15
223	20241111	145400	1461318820	16030	16020	16040	16000	66
224	20241111	145300	1460261160	16020	16010	16020	15990	847
225	20241111	145200	1446700480	16010	16010	16010	16010	18
226	20241111	145100	1446412300	16010	16010	16010	16000	227
227	20241111	145000	1442778830	16010	16010	16010	16000	319
228	20241111	144900	1437674650	16010	16010	16010	16000	51
229	20241111	144800	1436858230	16010	16010	16010	16010	19
230	20241111	144700	1436554040	16010	16010	16010	16000	150
231	20241111	144600	1434153440	16010	16010	16010	16010	48
232	20241111	144500	1433384960	16010	16040	16050	16000	169
233	20241111	144400	1430677510	16040	16020	16040	16010	41
234	20241111	144300	1430020380	16010	16010	16010	16010	35
235	20241111	144200	1429460030	16010	16020	16030	16010	24
236	20241111	144100	1429075550	16020	16010	16020	16000	51
237	20241111	144000	1428259030	16000	16010	16010	16000	26
238	20241111	143900	1427842860	16010	16010	16010	16010	7
239	20241111	143800	1427730790	16010	16010	16010	16000	72
240	20241111	143700	1426578170	16010	16010	16010	16010	14
241	20241111	143600	1426354030	16010	16020	16050	16000	203
242	20241111	143500	1423101990	16020	16020	16020	16010	23
243	20241111	143400	1422733600	16010	16030	16030	16010	18
244	20241111	143300	1422445320	16030	16010	16050	16000	225
245	20241111	143200	1418842470	16010	16010	16020	16010	39
246	20241111	143100	1418217940	16010	16010	16040	16010	348
247	20241111	143000	1412639630	16030	15990	16030	15980	1138
248	20241111	142900	1394430200	15980	15990	15990	15960	237
249	20241111	142800	1390641410	15990	15980	15990	15980	79
250	20241111	142700	1389378230	15980	15990	15990	15980	21
251	20241111	142600	1389042520	15990	15980	15990	15970	25
252	20241111	142500	1388642880	15970	15960	15970	15960	50
253	20241111	142400	1387844650	15960	15950	15970	15950	96
254	20241111	142300	1386312620	15950	15950	15970	15950	204
255	20241111	142200	1383057000	15940	15940	15940	15940	40
256	20241111	142100	1382419400	15930	15940	15940	15930	13
257	20241111	142000	1382212270	15940	15950	15950	15940	65
258	20241111	141900	1381176140	15950	15950	15950	15930	117
259	20241111	141800	1379310050	15950	15940	15950	15940	121
260	20241111	141700	1377381250	15930	15930	15940	15920	286
261	20241111	141600	1372825340	15930	15920	15930	15920	22
262	20241111	141500	1372475030	15920	15930	15930	15920	59
263	20241111	141400	1371535430	15930	15930	15930	15920	19
264	20241111	141300	1371232850	15930	15930	15930	15910	45
265	20241111	141200	1370516320	15920	15900	15920	15890	346
266	20241111	141100	1365012000	15910	15880	15910	15880	808
267	20241111	141000	1352167420	15890	15890	15890	15890	20
268	20241111	140900	1351849620	15890	15890	15890	15880	44
269	20241111	140800	1351150550	15890	15890	15890	15880	61
270	20241111	140700	1350181280	15890	15880	15890	15870	101
271	20241111	140600	1348577470	15880	15880	15880	15880	9
272	20241111	140500	1348434550	15880	15890	15890	15870	106
273	20241111	140400	1346751340	15880	15900	15900	15880	116
274	20241111	140300	1344907710	15890	15900	15900	15870	151
275	20241111	140200	1342510340	15900	15890	15900	15890	37
276	20241111	140100	1341922350	15890	15890	15890	15860	278
277	20241111	140000	1337510460	15900	15880	15900	15860	73
278	20241111	135900	1336351680	15880	15870	15880	15870	46
279	20241111	135800	1335621220	15880	15860	15890	15830	1266
280	20241111	135700	1315548780	15860	15850	15860	15850	236
281	20241111	135600	1311808050	15850	15810	15850	15800	504
282	20241111	135500	1303829720	15820	15820	15820	15820	8
283	20241111	135400	1303703160	15820	15810	15830	15810	237
284	20241111	135300	1299954940	15810	15810	15810	15810	43
285	20241111	135200	1299275110	15810	15820	15820	15800	98
286	20241111	135100	1297725820	15820	15800	15820	15800	154
287	20241111	135000	1295292600	15800	15800	15800	15790	100
288	20241111	134900	1293713510	15800	15800	15800	15790	45
289	20241111	134800	1293002620	15800	15800	15800	15800	21
290	20241111	134700	1292670820	15790	15820	15820	15790	145
291	20241111	134600	1290381080	15820	15820	15820	15790	199
292	20241111	134500	1287237090	15820	15830	15830	15820	53
293	20241111	134400	1286398580	15830	15830	15830	15820	149
294	20241111	134300	1284040220	15830	15820	15830	15800	424
295	20241111	134200	1277336640	15820	15820	15820	15820	19
296	20241111	134100	1277036060	15820	15820	15820	15810	57
297	20241111	134000	1276134410	15820	15830	15830	15820	49
298	20241111	133900	1275359190	15820	15820	15830	15820	71
299	20241111	133800	1274235940	15820	15830	15830	15820	155
300	20241111	133700	1271783830	15810	15800	15810	15800	222
301	20241111	133600	1268274060	15800	15800	15800	15770	263
302	20241111	133500	1264123830	15800	15800	15800	15790	64
303	20241111	133400	1263112950	15800	15790	15800	15790	18
304	20241111	133300	1262828640	15800	15800	15800	15790	254
305	20241111	133200	1258817610	15800	15800	15800	15790	24
306	20241111	133100	1258438500	15800	15810	15810	15800	21
307	20241111	133000	1258106680	15810	15810	15810	15800	44
308	20241111	132900	1257411130	15810	15810	15810	15810	12
309	20241111	132800	1257221410	15810	15800	15810	15800	142
310	20241111	132700	1254977760	15800	15820	15820	15800	70
311	20241111	132600	1253871350	15820	15800	15830	15800	171
312	20241111	132500	1251167810	15800	15780	15820	15780	553
313	20241111	132400	1242431380	15790	15800	15800	15790	135
314	20241111	132300	1240299720	15790	15790	15790	15790	14
315	20241111	132200	1240078660	15800	15800	15800	15800	111
316	20241111	132100	1238324860	15810	15810	15810	15810	4
317	20241111	132000	1238261620	15820	15800	15820	15800	108
318	20241111	131900	1236555170	15790	15810	15820	15790	849
319	20241111	131800	1223138240	15810	15810	15810	15810	2
320	20241111	131700	1223106620	15800	15800	15810	15790	352
321	20241111	131600	1217545010	15800	15780	15800	15780	15
322	20241111	131500	1217308200	15780	15830	15830	15780	2058
323	20241111	131400	1184803530	15830	15820	15830	15820	10
324	20241111	131300	1184645320	15830	15830	15830	15820	115
325	20241111	131200	1182825850	15820	15830	15830	15820	341
326	20241111	131100	1177430940	15830	15830	15830	15830	5
327	20241111	131000	1177351790	15820	15830	15830	15820	292
328	20241111	130900	1172731370	15830	15820	15830	15820	137
329	20241111	130800	1170563700	15820	15830	15830	15820	695
330	20241111	130700	1159567710	15840	15820	15840	15820	104
331	20241111	130600	1157921190	15840	15840	15840	15840	0
332	20241111	130500	1157921190	15840	15830	15840	15820	328
333	20241111	130400	1152729220	15830	15820	15830	15820	153
334	20241111	130300	1150308470	15820	15830	15830	15820	15
335	20241111	130200	1150071140	15830	15820	15830	15820	24
336	20241111	130100	1149691450	15820	15820	15830	15820	166
337	20241111	130000	1147065300	15830	15820	15830	15820	130
338	20241111	125900	1145008600	15820	15830	15830	15820	42
339	20241111	125800	1144343820	15830	15830	15830	15830	4
340	20241111	125700	1144280500	15820	15820	15830	15820	149
341	20241111	125600	1141923210	15820	15820	15830	15820	74
342	20241111	125500	1140752520	15830	15820	15830	15820	57
343	20241111	125400	1139850260	15820	15820	15830	15810	2252
344	20241111	125300	1104242830	15830	15820	15830	15820	404
345	20241111	125200	1097851510	15830	15830	15830	15830	137
346	20241111	125100	1095682800	15830	15840	15840	15830	228
347	20241111	125000	1092073130	15830	15830	15830	15830	9
348	20241111	124900	1091930660	15840	15840	15840	15830	153
349	20241111	124800	1089508630	15840	15840	15840	15830	48
350	20241111	124700	1088748400	15840	15840	15840	15830	134
351	20241111	124600	1086627140	15840	15830	15840	15820	591
352	20241111	124500	1077276730	15840	15830	15840	15830	88
353	20241111	124400	1075883210	15840	15830	15840	15830	396
354	20241111	124300	1069614510	15830	15830	15830	15810	47
355	20241111	124200	1068870680	15820	15840	15840	15820	60
356	20241111	124100	1067921300	15820	15840	15840	15820	884
357	20241111	124000	1053935740	15830	15830	15850	15830	355
358	20241111	123900	1048315990	15840	15850	15850	15840	6
359	20241111	123800	1048220920	15840	15840	15840	15840	139
360	20241111	123700	1046019160	15840	15850	15850	15840	12
361	20241111	123600	1045829050	15840	15840	15840	15840	1
362	20241111	123500	1045813210	15840	15820	15850	15820	889
363	20241111	123400	1031744150	15820	15840	15850	15820	96
364	20241111	123300	1030224120	15850	15840	15850	15840	106
365	20241111	123200	1028544650	15850	15850	15860	15850	89
366	20241111	123100	1027133900	15830	15850	15860	15830	140
367	20241111	123000	1024916300	15850	15850	15850	15840	94
368	20241111	122900	1023426420	15860	15850	15860	15850	11
369	20241111	122800	1023251970	15850	15860	15860	15840	213
370	20241111	122700	1019877370	15860	15860	15860	15860	3
371	20241111	122600	1019829790	15860	15870	15870	15850	351
372	20241111	122500	1014266210	15870	15870	15870	15860	35
373	20241111	122400	1013710780	15860	15860	15860	15860	110
374	20241111	122300	1011966180	15870	15860	15870	15860	111
375	20241111	122200	1010205580	15870	15860	15870	15860	29
376	20241111	122100	1009745360	15860	15860	15860	15860	93
377	20241111	122000	1008270380	15870	15870	15870	15870	39
378	20241111	121900	1007651450	15870	15870	15870	15860	145
379	20241111	121800	1005351710	15880	15880	15880	15880	1
380	20241111	121700	1005335830	15870	15870	15880	15870	77
381	20241111	121600	1004113500	15880	15870	15880	15870	178
382	20241111	121500	1001288530	15870	15860	15880	15860	136
383	20241111	121400	999130210	15860	15870	15870	15860	147
384	20241111	121300	996798420	15870	15880	15880	15870	49
385	20241111	121200	996020390	15880	15870	15880	15860	114
386	20241111	121100	994211280	15880	15880	15880	15880	3
387	20241111	121000	994163640	15870	15860	15870	15860	10
388	20241111	120900	994005030	15870	15840	15870	15820	346
389	20241111	120800	988525790	15840	15840	15840	15840	1
390	20241111	120700	988509950	15850	15830	15860	15820	414
391	20241111	120600	981953460	15820	15830	15830	15820	10
392	20241111	120500	981795250	15820	15820	15830	15820	145
393	20241111	120400	979501320	15820	15820	15830	15820	112
394	20241111	120300	977729100	15830	15830	15830	15830	251
395	20241111	120200	973755770	15830	15840	15850	15830	263
396	20241111	120100	969591020	15840	15830	15840	15830	54
397	20241111	120000	968735790	15840	15830	15850	15830	42
398	20241111	115900	968070800	15830	15840	15850	15820	340
399	20241111	115800	962687260	15850	15850	15850	15850	45
400	20241111	115700	961974010	15860	15840	15860	15840	262
401	20241111	115600	957821810	15850	15860	15860	15840	751
402	20241111	115500	945920320	15870	15830	15870	15830	488
403	20241111	115400	938182220	15830	15850	15850	15830	146
404	20241111	115300	935869970	15850	15840	15850	15840	138
405	20241111	115200	933684010	15840	15840	15840	15840	9
406	20241111	115100	933541450	15850	15850	15850	15850	125
407	20241111	115000	931560200	15860	15840	15860	15840	50
408	20241111	114900	930768040	15850	15840	15850	15840	9
409	20241111	114800	930625410	15840	15850	15850	15840	230
410	20241111	114700	926982180	15850	15840	15850	15840	49
411	20241111	114600	926205830	15850	15860	15860	15850	220
412	20241111	114500	922718530	15860	15850	15860	15850	45
413	20241111	114400	922005150	15860	15860	15870	15860	206
414	20241111	114300	918737970	15870	15860	15870	15860	228
415	20241111	114200	915121590	15860	15860	15870	15860	46
416	20241111	114100	914391930	15870	15860	15880	15860	86
417	20241111	114000	913027330	15870	15870	15870	15870	60
418	20241111	113900	912075130	15870	15860	15870	15860	179
419	20241111	113800	909236060	15870	15860	15870	15860	51
420	20241111	113700	908426900	15870	15860	15870	15860	11
421	20241111	113600	908252420	15860	15880	15880	15860	107
422	20241111	113500	906555260	15900	15870	15900	15870	864
423	20241111	113400	892835940	15880	15880	15880	15870	116
424	20241111	113300	890995000	15880	15870	15880	15860	454
425	20241111	113200	883790460	15870	15870	15880	15870	40
426	20241111	113100	883155640	15870	15870	15880	15870	13
427	20241111	113000	882949300	15870	15860	15880	15860	327
428	20241111	112900	877760150	15870	15870	15870	15860	168
429	20241111	112800	875095330	15870	15860	15870	15860	27
430	20241111	112700	874666920	15870	15860	15870	15860	486
431	20241111	112600	866957730	15860	15850	15860	15850	906
432	20241111	112500	852589010	15860	15860	15860	15860	134
433	20241111	112400	850463770	15860	15860	15860	15860	37
434	20241111	112300	849876950	15870	15860	15870	15860	37
435	20241111	112200	849290000	15870	15870	15890	15870	64
436	20241111	112100	848273680	15870	15860	15870	15860	32
437	20241111	112000	847766050	15860	15860	15870	15860	167
438	20241111	111900	845117000	15870	15860	15870	15860	134
439	20241111	111800	842991750	15850	15860	15860	15840	461
440	20241111	111700	835686530	15860	15840	15860	15840	74
441	20241111	111600	834513770	15850	15860	15860	15840	53
442	20241111	111500	833673700	15860	15870	15870	15830	1173
443	20241111	111400	815081030	15860	15860	15870	15860	456
444	20241111	111300	807848750	15860	15870	15870	15860	180
445	20241111	111200	804993940	15870	15870	15880	15870	61
446	20241111	111100	804025540	15870	15870	15880	15870	247
447	20241111	111000	800105250	15870	15880	15880	15870	65
448	20241111	110900	799073360	15870	15870	15880	15870	103
449	20241111	110800	797438060	15880	15870	15880	15870	204
450	20241111	110700	794198940	15880	15880	15880	15880	30
451	20241111	110600	793722540	15870	15880	15880	15870	115
452	20241111	110500	791897460	15880	15870	15880	15870	87
453	20241111	110400	790516270	15880	15880	15880	15870	191
454	20241111	110300	787484680	15870	15870	15880	15870	197
455	20241111	110200	784356800	15870	15880	15890	15870	325
456	20241111	110100	779195870	15880	15890	15900	15880	787
457	20241111	110000	766691100	15890	15900	15900	15880	476
458	20241111	105900	759127200	15890	15890	15900	15880	351
459	20241111	105800	753550550	15890	15900	15900	15890	53
460	20241111	105700	752708240	15900	15880	15900	15880	179
461	20241111	105600	749864010	15900	15890	15900	15890	55
462	20241111	105500	748989700	15890	15880	15900	15880	43
463	20241111	105400	748306520	15890	15910	15910	15890	255
464	20241111	105300	744253470	15900	15900	15900	15900	186
465	20241111	105200	741296070	15900	15910	15930	15900	21
466	20241111	105100	740961680	15910	15900	15920	15890	118
467	20241111	105000	739085580	15890	15910	15910	15890	508
468	20241111	104900	731008700	15900	15880	15920	15870	265
469	20241111	104800	726795640	15890	15870	15890	15870	327
470	20241111	104700	721603150	15880	15870	15880	15860	472
471	20241111	104600	714114030	15880	15870	15880	15860	62
472	20241111	104500	713130180	15870	15880	15880	15850	150
473	20241111	104400	710750800	15870	15880	15880	15870	15
474	20241111	104300	710512690	15890	15890	15890	15890	40
475	20241111	104200	709877090	15890	15880	15900	15870	455
476	20241111	104100	702647280	15870	15840	15870	15840	308
477	20241111	104000	697763490	15850	15860	15860	15850	55
478	20241111	103900	696891700	15860	15850	15860	15850	58
479	20241111	103800	695972220	15850	15870	15880	15850	229
480	20241111	103700	692338950	15870	15870	15880	15870	91
481	20241111	103600	690894740	15880	15880	15900	15880	199
482	20241111	103500	687734500	15880	15870	15880	15870	65
483	20241111	103400	686702650	15880	15880	15880	15880	3
484	20241111	103300	686655010	15880	15850	15880	15840	299
485	20241111	103200	681914200	15850	15850	15850	15840	8
486	20241111	103100	681787440	15850	15860	15880	15850	83
487	20241111	103000	680470910	15860	15830	15860	15830	139
488	20241111	102900	678268980	15820	15860	15860	15820	91
489	20241111	102800	676827520	15860	15860	15860	15860	3
490	20241111	102700	676779940	15840	15840	15850	15840	72
491	20241111	102600	675639020	15840	15850	15860	15840	266
492	20241111	102500	671425390	15860	15840	15860	15830	673
493	20241111	102400	660764320	15830	15840	15850	15830	263
494	20241111	102300	656600190	15850	15830	15850	15830	63
495	20241111	102200	655602610	15840	15830	15840	15830	360
496	20241111	102100	649903490	15830	15860	15860	15830	364
497	20241111	102000	644135570	15850	15870	15870	15850	109
498	20241111	101900	642407120	15870	15840	15870	15840	775
499	20241111	101800	630126130	15830	15820	15840	15810	1220
500	20241111	101700	610819860	15820	15810	15820	15810	185
501	20241111	101600	607894610	15810	15820	15820	15810	22
502	20241111	101500	607546660	15810	15810	15820	15810	628
503	20241111	101400	597617670	15820	15810	15820	15810	81
504	20241111	101300	596336540	15820	15810	15820	15800	262
505	20241111	101200	592194240	15810	15800	15810	15800	371
506	20241111	101100	586330220	15800	15810	15810	15780	248
507	20241111	101000	582411480	15800	15820	15820	15800	1120
508	20241111	100900	564713890	15820	15830	15830	15810	358
509	20241111	100800	559052030	15820	15850	15850	15820	228
510	20241111	100700	555440120	15840	15860	15860	15840	16
511	20241111	100600	555186630	15860	15850	15880	15850	451
512	20241111	100500	548029930	15840	15820	15860	15820	559
513	20241111	100400	539172310	15840	15820	15840	15820	656
514	20241111	100300	528789310	15820	15810	15830	15810	282
515	20241111	100200	524329610	15810	15770	15810	15770	683
516	20241111	100100	513549460	15770	15790	15790	15770	154
517	20241111	100000	511119250	15780	15760	15790	15760	1945
518	20241111	095900	480459300	15760	15760	15760	15760	39
519	20241111	095800	479844660	15760	15770	15770	15760	292
520	20241111	095700	475242130	15770	15760	15770	15760	98
521	20241111	095600	473697620	15750	15770	15770	15740	163
522	20241111	095500	471130350	15770	15740	15780	15740	324
523	20241111	095400	466030050	15740	15760	15760	15740	614
524	20241111	095300	456360690	15750	15740	15750	15740	129
525	20241111	095200	454329110	15750	15740	15750	15730	394
526	20241111	095100	448127420	15740	15750	15750	15740	81
527	20241111	095000	446852440	15750	15750	15770	15720	3407
528	20241111	094900	393266220	15750	15780	15780	15730	3120
529	20241111	094800	344161330	15780	15780	15780	15780	27
530	20241111	094700	343735270	15780	15800	15800	15780	94
531	20241111	094600	342251590	15790	15800	15800	15790	187
532	20241111	094500	339297890	15800	15780	15800	15780	362
533	20241111	094400	333580240	15780	15790	15790	15780	83
534	20241111	094300	332270440	15790	15770	15800	15760	922
535	20241111	094200	317720100	15780	15860	15860	15750	4547
536	20241111	094100	245865710	15860	15860	15870	15860	226
537	20241111	094000	242280540	15860	15890	15890	15860	494
538	20241111	093900	234439180	15880	15900	15900	15880	687
539	20241111	093800	223521050	15900	15900	15910	15890	470
540	20241111	093700	216048370	15910	15910	15910	15910	157
541	20241111	093600	213550500	15920	15910	15920	15910	23
542	20241111	093500	213184470	15910	15930	15930	15910	57
543	20241111	093400	212277460	15920	15930	15930	15920	660
544	20241111	093300	201767050	15930	15920	15930	15910	279
545	20241111	093200	197327330	15920	15940	15940	15920	272
546	20241111	093100	192996200	15940	15950	15950	15930	59
547	20241111	093000	192055660	15940	15960	15960	15940	114
548	20241111	092900	190237430	15950	15970	15970	15950	1067
549	20241111	092800	173218600	15970	15980	15980	15960	73
550	20241111	092700	172053440	15970	15950	15980	15930	151
551	20241111	092600	169643950	15940	15980	15980	15940	1031
552	20241111	092500	153195120	15980	15990	15990	15970	121
553	20241111	092400	151261460	15990	15970	15990	15970	184
554	20241111	092300	148320710	15970	15950	15970	15940	548
555	20241111	092200	139580420	15950	15990	15990	15930	1271
556	20241111	092100	119298940	15990	15990	15990	15920	3253
557	20241111	092000	67404350	15990	16000	16010	15980	72
558	20241111	091900	66252550	16000	16030	16030	16000	861
559	20241111	091800	52474050	16020	16030	16040	16020	84
560	20241111	091700	51127780	16030	16040	16040	16030	5
561	20241111	091600	51047590	16040	16050	16050	16040	16
562	20241111	091500	50790910	16040	16040	16050	16040	88
563	20241111	091400	49379320	16050	16070	16070	16050	225
564	20241111	091300	45767060	16070	16080	16080	16060	160
565	20241111	091200	43195900	16080	16070	16090	16070	15
566	20241111	091100	42954690	16060	16070	16080	16060	74
567	20241111	091000	41765720	16080	16140	16140	16070	305
568	20241111	090900	36857940	16090	16090	16100	16090	24
569	20241111	090800	36471770	16090	16090	16090	16090	7
570	20241111	090700	36359140	16080	16090	16090	16080	22
571	20241111	090600	36005350	16090	16080	16090	16080	46
572	20241111	090500	35265640	16080	16060	16080	16060	472
573	20241111	090400	27680760	16040	16070	16070	16040	139
574	20241111	090300	25449540	16070	16070	16080	16060	174
575	20241111	090200	22653400	16080	16130	16130	16080	112
576	20241111	090100	20849370	16090	16110	16110	16090	102
577	20241111	090000	19208160	16190	16010	16210	16000	1198