KissMeData/101160/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200500	1891805310	17700	17700	17700	17700	503
3	20241113	200400	1891805310	17700	17700	17700	17700	0
4	20241113	200300	1891805310	17700	17700	17700	17700	0
5	20241113	200200	1891805310	17700	17700	17700	17700	0
6	20241113	200100	1891805310	17700	17700	17700	17700	0
7	20241113	200000	1891805310	17700	17700	17700	17700	0
8	20241113	195900	1891805310	17700	17700	17700	17700	0
9	20241113	195800	1891805310	17700	17700	17700	17700	0
10	20241113	195700	1891805310	17700	17700	17700	17700	0
11	20241113	195600	1891805310	17700	17700	17700	17700	0
12	20241113	195500	1891805310	17700	17700	17700	17700	0
13	20241113	195400	1891805310	17700	17700	17700	17700	0
14	20241113	195300	1891805310	17700	17700	17700	17700	0
15	20241113	195200	1891805310	17700	17700	17700	17700	0
16	20241113	195100	1891805310	17700	17700	17700	17700	0
17	20241113	195000	1891805310	17700	17700	17700	17700	0
18	20241113	194900	1891805310	17700	17700	17700	17700	0
19	20241113	194800	1891805310	17700	17700	17700	17700	0
20	20241113	194700	1891805310	17700	17700	17700	17700	0
21	20241113	194600	1891805310	17700	17700	17700	17700	0
22	20241113	194500	1891805310	17700	17700	17700	17700	0
23	20241113	194400	1891805310	17700	17700	17700	17700	0
24	20241113	194300	1891805310	17700	17700	17700	17700	0
25	20241113	194200	1891805310	17700	17700	17700	17700	0
26	20241113	194100	1891805310	17700	17700	17700	17700	0
27	20241113	194000	1891805310	17700	17700	17700	17700	0
28	20241113	193900	1891805310	17700	17700	17700	17700	0
29	20241113	193800	1891805310	17700	17700	17700	17700	0
30	20241113	193700	1891805310	17700	17700	17700	17700	0
31	20241113	193600	1891805310	17700	17700	17700	17700	0
32	20241113	193500	1891805310	17700	17700	17700	17700	503
33	20241113	193400	1891805310	17700	17700	17700	17700	0
34	20241113	193300	1891805310	17700	17700	17700	17700	0
35	20241113	193200	1891805310	17700	17700	17700	17700	0
36	20241113	193100	1891805310	17700	17700	17700	17700	0
37	20241113	193000	1891805310	17700	17700	17700	17700	0
38	20241113	192900	1891805310	17700	17700	17700	17700	0
39	20241113	192800	1891805310	17700	17700	17700	17700	0
40	20241113	192700	1891805310	17700	17700	17700	17700	0
41	20241113	192600	1891805310	17700	17700	17700	17700	0
42	20241113	192500	1891805310	17700	17700	17700	17700	0
43	20241113	192400	1891805310	17700	17700	17700	17700	0
44	20241113	192300	1891805310	17700	17700	17700	17700	0
45	20241113	192200	1891805310	17700	17700	17700	17700	0
46	20241113	192100	1891805310	17700	17700	17700	17700	0
47	20241113	192000	1891805310	17700	17700	17700	17700	0
48	20241113	191900	1891805310	17700	17700	17700	17700	0
49	20241113	191800	1891805310	17700	17700	17700	17700	0
50	20241113	191700	1891805310	17700	17700	17700	17700	0
51	20241113	191600	1891805310	17700	17700	17700	17700	0
52	20241113	191500	1891805310	17700	17700	17700	17700	0
53	20241113	191400	1891805310	17700	17700	17700	17700	0
54	20241113	191300	1891805310	17700	17700	17700	17700	0
55	20241113	191200	1891805310	17700	17700	17700	17700	0
56	20241113	191100	1891805310	17700	17700	17700	17700	0
57	20241113	191000	1891805310	17700	17700	17700	17700	0
58	20241113	190900	1891805310	17700	17700	17700	17700	0
59	20241113	190800	1891805310	17700	17700	17700	17700	0
60	20241113	190700	1891805310	17700	17700	17700	17700	0
61	20241113	190600	1891805310	17700	17700	17700	17700	0
62	20241113	190500	1891805310	17700	17700	17700	17700	503
63	20241113	190400	1891805310	17700	17700	17700	17700	0
64	20241113	190300	1891805310	17700	17700	17700	17700	0
65	20241113	190200	1891805310	17700	17700	17700	17700	0
66	20241113	190100	1891805310	17700	17700	17700	17700	0
67	20241113	190000	1891805310	17700	17700	17700	17700	0
68	20241113	185900	1891805310	17700	17700	17700	17700	0
69	20241113	185800	1891805310	17700	17700	17700	17700	0
70	20241113	185700	1891805310	17700	17700	17700	17700	0
71	20241113	185600	1891805310	17700	17700	17700	17700	0
72	20241113	185500	1891805310	17700	17700	17700	17700	0
73	20241113	185400	1891805310	17700	17700	17700	17700	0
74	20241113	185300	1891805310	17700	17700	17700	17700	0
75	20241113	185200	1891805310	17700	17700	17700	17700	0
76	20241113	185100	1891805310	17700	17700	17700	17700	0
77	20241113	185000	1891805310	17700	17700	17700	17700	0
78	20241113	184900	1891805310	17700	17700	17700	17700	0
79	20241113	184800	1891805310	17700	17700	17700	17700	0
80	20241113	184700	1891805310	17700	17700	17700	17700	0
81	20241113	184600	1891805310	17700	17700	17700	17700	0
82	20241113	184500	1891805310	17700	17700	17700	17700	0
83	20241113	184400	1891805310	17700	17700	17700	17700	0
84	20241113	184300	1891805310	17700	17700	17700	17700	0
85	20241113	184200	1891805310	17700	17700	17700	17700	0
86	20241113	184100	1891805310	17700	17700	17700	17700	0
87	20241113	184000	1891805310	17700	17700	17700	17700	0
88	20241113	183900	1891805310	17700	17700	17700	17700	0
89	20241113	183800	1891805310	17700	17700	17700	17700	0
90	20241113	183700	1891805310	17700	17700	17700	17700	0
91	20241113	183600	1891805310	17700	17700	17700	17700	0
92	20241113	183500	1891805310	17700	17700	17700	17700	503
93	20241113	183400	1891805310	17700	17700	17700	17700	0
94	20241113	183300	1891805310	17700	17700	17700	17700	0
95	20241113	183200	1891805310	17700	17700	17700	17700	0
96	20241113	183100	1891805310	17700	17700	17700	17700	0
97	20241113	183000	1891805310	17700	17700	17700	17700	0
98	20241113	182900	1891805310	17700	17700	17700	17700	0
99	20241113	182800	1891805310	17700	17700	17700	17700	0
100	20241113	182700	1891805310	17700	17700	17700	17700	0
101	20241113	182600	1891805310	17700	17700	17700	17700	0
102	20241113	182500	1891805310	17700	17700	17700	17700	0
103	20241113	182400	1891805310	17700	17700	17700	17700	0
104	20241113	182300	1891805310	17700	17700	17700	17700	0
105	20241113	182200	1891805310	17700	17700	17700	17700	0
106	20241113	182100	1891805310	17700	17700	17700	17700	0
107	20241113	182000	1891805310	17700	17700	17700	17700	0
108	20241113	181900	1891805310	17700	17700	17700	17700	0
109	20241113	181800	1891805310	17700	17700	17700	17700	0
110	20241113	181700	1891805310	17700	17700	17700	17700	0
111	20241113	181600	1891805310	17700	17700	17700	17700	0
112	20241113	181500	1891805310	17700	17700	17700	17700	0
113	20241113	181400	1891805310	17700	17700	17700	17700	0
114	20241113	181300	1891805310	17700	17700	17700	17700	0
115	20241113	181200	1891805310	17700	17700	17700	17700	0
116	20241113	181100	1891805310	17700	17700	17700	17700	0
117	20241113	181000	1891805310	17700	17700	17700	17700	0
118	20241113	180900	1891805310	17700	17700	17700	17700	0
119	20241113	180800	1891805310	17700	17700	17700	17700	0
120	20241113	180700	1891805310	17700	17700	17700	17700	0
121	20241113	180600	1891805310	17700	17700	17700	17700	0
122	20241113	180500	1891805310	17700	17700	17700	17700	503
123	20241113	180400	1891805310	17700	17700	17700	17700	0
124	20241113	180300	1891805310	17700	17700	17700	17700	0
125	20241113	180200	1891805310	17700	17700	17700	17700	0
126	20241113	180100	1891805310	17700	17700	17700	17700	0
127	20241113	180000	1891805310	17700	17700	17700	17700	0
128	20241113	175900	1891805310	17700	17700	17700	17700	0
129	20241113	175800	1891805310	17700	17700	17700	17700	0
130	20241113	175700	1891805310	17700	17700	17700	17700	0
131	20241113	175600	1891805310	17700	17700	17700	17700	0
132	20241113	175500	1891805310	17700	17700	17700	17700	0
133	20241113	175400	1891805310	17700	17700	17700	17700	0
134	20241113	175300	1891805310	17700	17700	17700	17700	0
135	20241113	175200	1891805310	17700	17700	17700	17700	0
136	20241113	175100	1891805310	17700	17700	17700	17700	0
137	20241113	175000	1891805310	17700	17700	17700	17700	0
138	20241113	174900	1891805310	17700	17700	17700	17700	0
139	20241113	174800	1891805310	17700	17700	17700	17700	0
140	20241113	174700	1891805310	17700	17700	17700	17700	0
141	20241113	174600	1891805310	17700	17700	17700	17700	0
142	20241113	174500	1891805310	17700	17700	17700	17700	0
143	20241113	174400	1891805310	17700	17700	17700	17700	0
144	20241113	174300	1891805310	17700	17700	17700	17700	0
145	20241113	174200	1891805310	17700	17700	17700	17700	0
146	20241113	174100	1891805310	17700	17700	17700	17700	0
147	20241113	174000	1891805310	17700	17700	17700	17700	0
148	20241113	173900	1891805310	17700	17700	17700	17700	0
149	20241113	173800	1891805310	17700	17700	17700	17700	0
150	20241113	173700	1891805310	17700	17700	17700	17700	0
151	20241113	173600	1891805310	17700	17700	17700	17700	0
152	20241113	173500	1891805310	17700	17700	17700	17700	503
153	20241113	173400	1891805310	17700	17700	17700	17700	0
154	20241113	173300	1891805310	17700	17700	17700	17700	0
155	20241113	173200	1891805310	17700	17700	17700	17700	0
156	20241113	173100	1891805310	17700	17700	17700	17700	0
157	20241113	173000	1891805310	17700	17700	17700	17700	0
158	20241113	172900	1891805310	17700	17700	17700	17700	0
159	20241113	172800	1891805310	17700	17700	17700	17700	0
160	20241113	172700	1891805310	17700	17700	17700	17700	0
161	20241113	172600	1891805310	17700	17700	17700	17700	0
162	20241113	172500	1891805310	17700	17700	17700	17700	0
163	20241113	172400	1891805310	17700	17700	17700	17700	0
164	20241113	172300	1891805310	17700	17700	17700	17700	0
165	20241113	172200	1891805310	17700	17700	17700	17700	0
166	20241113	172100	1891805310	17700	17700	17700	17700	0
167	20241113	172000	1891805310	17700	17700	17700	17700	0
168	20241113	171900	1891805310	17700	17700	17700	17700	0
169	20241113	171800	1891805310	17700	17700	17700	17700	0
170	20241113	171700	1891805310	17700	17700	17700	17700	0
171	20241113	171600	1891805310	17700	17700	17700	17700	0
172	20241113	171500	1891805310	17700	17700	17700	17700	0
173	20241113	171400	1891805310	17700	17700	17700	17700	0
174	20241113	171300	1891805310	17700	17700	17700	17700	0
175	20241113	171200	1891805310	17700	17700	17700	17700	0
176	20241113	171100	1891805310	17700	17700	17700	17700	0
177	20241113	171000	1891805310	17700	17700	17700	17700	0
178	20241113	170900	1891805310	17700	17700	17700	17700	0
179	20241113	170800	1891805310	17700	17700	17700	17700	0
180	20241113	170700	1891805310	17700	17700	17700	17700	0
181	20241113	170600	1891805310	17700	17700	17700	17700	0
182	20241113	170500	1891805310	17700	17700	17700	17700	503
183	20241113	170400	1891805310	17700	17700	17700	17700	0
184	20241113	170300	1891805310	17700	17700	17700	17700	0
185	20241113	170200	1891805310	17700	17700	17700	17700	0
186	20241113	170100	1891805310	17700	17700	17700	17700	0
187	20241113	170000	1891805310	17700	17700	17700	17700	0
188	20241113	165900	1891805310	17700	17700	17700	17700	0
189	20241113	165800	1891805310	17700	17700	17700	17700	0
190	20241113	165700	1891805310	17700	17700	17700	17700	0
191	20241113	165600	1891805310	17700	17700	17700	17700	0
192	20241113	165500	1891805310	17700	17700	17700	17700	0
193	20241113	165400	1891805310	17700	17700	17700	17700	0
194	20241113	165300	1891805310	17700	17700	17700	17700	0
195	20241113	165200	1891805310	17700	17700	17700	17700	0
196	20241113	165100	1891805310	17700	17700	17700	17700	0
197	20241113	165000	1891805310	17700	17700	17700	17700	0
198	20241113	164900	1891805310	17700	17700	17700	17700	0
199	20241113	164800	1891805310	17700	17700	17700	17700	0
200	20241113	164700	1891805310	17700	17700	17700	17700	0
201	20241113	164600	1891805310	17700	17700	17700	17700	0
202	20241113	164500	1891805310	17700	17700	17700	17700	0
203	20241113	164400	1891805310	17700	17700	17700	17700	0
204	20241113	164300	1891805310	17700	17700	17700	17700	0
205	20241113	164200	1891805310	17700	17700	17700	17700	0
206	20241113	164100	1891805310	17700	17700	17700	17700	0
207	20241113	164000	1891805310	17700	17700	17700	17700	0
208	20241113	163900	1891805310	17700	17700	17700	17700	0
209	20241113	163800	1891805310	17700	17700	17700	17700	0
210	20241113	163700	1891805310	17700	17700	17700	17700	0
211	20241113	163600	1891805310	17700	17700	17700	17700	0
212	20241113	163500	1891805310	17700	17700	17700	17700	503
213	20241113	163400	1891805310	17700	17700	17700	17700	0
214	20241113	163300	1891805310	17700	17700	17700	17700	0
215	20241113	163200	1891805310	17700	17700	17700	17700	0
216	20241113	163100	1891805310	17700	17700	17700	17700	0
217	20241113	163000	1891805310	17700	17700	17700	17700	0
218	20241113	162900	1891805310	17700	17700	17700	17700	0
219	20241113	162800	1891805310	17700	17700	17700	17700	0
220	20241113	162700	1891805310	17700	17700	17700	17700	0
221	20241113	162600	1891805310	17700	17700	17700	17700	0
222	20241113	162500	1891805310	17700	17700	17700	17700	0
223	20241113	162400	1891805310	17700	17700	17700	17700	0
224	20241113	162300	1891805310	17700	17700	17700	17700	0
225	20241113	162200	1891805310	17700	17700	17700	17700	0
226	20241113	162100	1891805310	17700	17700	17700	17700	0
227	20241113	162000	1891805310	17700	17700	17700	17700	0
228	20241113	161900	1891805310	17700	17700	17700	17700	0
229	20241113	161800	1891805310	17700	17700	17700	17700	0
230	20241113	161700	1891805310	17700	17700	17700	17700	0
231	20241113	161600	1891805310	17700	17700	17700	17700	0
232	20241113	161500	1891805310	17700	17700	17700	17700	0
233	20241113	161400	1891805310	17700	17700	17700	17700	0
234	20241113	161300	1891805310	17700	17700	17700	17700	0
235	20241113	161200	1891805310	17700	17700	17700	17700	0
236	20241113	161100	1891805310	17700	17700	17700	17700	0
237	20241113	161000	1891805310	17700	17700	17700	17700	0
238	20241113	160900	1891805310	17700	17700	17700	17700	0
239	20241113	160800	1891805310	17700	17700	17700	17700	0
240	20241113	160700	1891805310	17700	17700	17700	17700	0
241	20241113	160600	1891805310	17700	17700	17700	17700	0
242	20241113	160500	1891805310	17700	17700	17700	17700	503
243	20241113	160400	1891805310	17700	17700	17700	17700	0
244	20241113	160300	1891805310	17700	17700	17700	17700	0
245	20241113	160200	1891805310	17700	17700	17700	17700	0
246	20241113	160100	1891805310	17700	17700	17700	17700	0
247	20241113	160000	1891805310	17700	17700	17700	17700	0
248	20241113	155900	1891805310	17700	17700	17700	17700	0
249	20241113	155800	1891805310	17700	17700	17700	17700	0
250	20241113	155700	1891805310	17700	17700	17700	17700	0
251	20241113	155600	1891805310	17700	17700	17700	17700	0
252	20241113	155500	1891805310	17700	17700	17700	17700	0
253	20241113	155400	1891805310	17700	17700	17700	17700	0
254	20241113	155300	1891805310	17700	17700	17700	17700	0
255	20241113	155200	1891805310	17700	17700	17700	17700	0
256	20241113	155100	1891805310	17700	17700	17700	17700	0
257	20241113	155000	1891805310	17700	17700	17700	17700	0
258	20241113	154900	1891805310	17700	17700	17700	17700	0
259	20241113	154800	1891805310	17700	17700	17700	17700	0
260	20241113	154700	1891805310	17700	17700	17700	17700	0
261	20241113	154600	1891805310	17700	17700	17700	17700	0
262	20241113	154500	1891805310	17700	17700	17700	17700	0
263	20241113	154400	1891805310	17700	17700	17700	17700	0
264	20241113	154300	1891805310	17700	17700	17700	17700	0
265	20241113	154200	1891805310	17700	17700	17700	17700	0
266	20241113	154100	1891805310	17700	17700	17700	17700	0
267	20241113	154000	1891805310	17700	17700	17700	17700	0
268	20241113	153900	1891805310	17700	17700	17700	17700	0
269	20241113	153800	1891805310	17700	17700	17700	17700	0
270	20241113	153700	1891805310	17700	17700	17700	17700	0
271	20241113	153600	1891805310	17700	17700	17700	17700	0
272	20241113	153500	1891805310	17700	17700	17700	17700	503
273	20241113	153400	1891805310	17700	17700	17700	17700	0
274	20241113	153300	1891805310	17700	17700	17700	17700	0
275	20241113	153200	1891805310	17700	17700	17700	17700	0
276	20241113	153100	1891805310	17700	17700	17700	17700	0
277	20241113	153000	1891805310	17700	17700	17700	17700	503
278	20241113	152900	1882902210	17790	17790	17790	17790	0
279	20241113	152800	1882902210	17790	17790	17790	17790	0
280	20241113	152700	1882902210	17790	17790	17790	17790	0
281	20241113	152600	1882902210	17790	17790	17790	17790	0
282	20241113	152500	1882902210	17790	17790	17790	17790	0
283	20241113	152400	1882902210	17790	17790	17790	17790	0
284	20241113	152300	1882902210	17790	17790	17790	17790	0
285	20241113	152200	1882902210	17790	17790	17790	17790	0
286	20241113	152100	1882902210	17790	17790	17790	17790	0
287	20241113	152000	1882902210	17790	17790	17790	17790	0
288	20241113	151900	1882902210	17790	17660	17800	17620	389
289	20241113	151800	1876030450	17650	17680	17680	17650	1019
290	20241113	151700	1858044700	17710	17680	17710	17680	419
291	20241113	151600	1850631380	17700	17710	17710	17700	682
292	20241113	151500	1838555510	17710	17710	17730	17710	427
293	20241113	151400	1830988000	17710	17710	17710	17680	884
294	20241113	151300	1815335360	17680	17680	17680	17680	5
295	20241113	151200	1815246960	17650	17720	17720	17650	2000
296	20241113	151100	1779878100	17730	17770	17770	17730	1009
297	20241113	151000	1761974030	17770	17770	17770	17770	84
298	20241113	150900	1760481350	17800	17810	17810	17790	461
299	20241113	150800	1752274040	17800	17800	17800	17800	2
300	20241113	150700	1752238440	17800	17800	17800	17800	150
301	20241113	150600	1749568440	17800	17810	17810	17800	246
302	20241113	150500	1745188680	17800	17800	17800	17800	0
303	20241113	150400	1745188680	17800	17800	17820	17790	211
304	20241113	150300	1741431170	17800	17800	17800	17800	1
305	20241113	150200	1741413370	17790	17740	17790	17740	709
306	20241113	150100	1728801640	17730	17750	17760	17730	945
307	20241113	150000	1712031460	17760	17760	17770	17760	418
308	20241113	145900	1704606950	17770	17760	17770	17760	41
309	20241113	145800	1703878770	17750	17740	17750	17740	13
310	20241113	145700	1703648030	17750	17740	17750	17730	625
311	20241113	145600	1692555560	17750	17790	17790	17750	1062
312	20241113	145500	1673695880	17790	17790	17790	17770	217
313	20241113	145400	1669837930	17790	17790	17790	17790	38
314	20241113	145300	1669161910	17800	17830	17830	17800	288
315	20241113	145200	1664031460	17830	17830	17830	17830	57
316	20241113	145100	1663015150	17830	17830	17830	17820	462
317	20241113	145000	1654779140	17830	17830	17830	17830	341
318	20241113	144900	1648699110	17830	17830	17830	17830	5
319	20241113	144800	1648609960	17820	17820	17820	17820	0
320	20241113	144700	1648609960	17820	17810	17820	17810	169
321	20241113	144600	1645600060	17800	17800	17800	17800	0
322	20241113	144500	1645600060	17800	17800	17800	17800	0
323	20241113	144400	1645600060	17800	17780	17800	17780	46
324	20241113	144300	1644781870	17780	17780	17780	17780	313
325	20241113	144200	1639216730	17780	17780	17780	17780	54
326	20241113	144100	1638256610	17780	17780	17780	17780	33
327	20241113	144000	1637669870	17780	17790	17790	17760	316
328	20241113	143900	1632051380	17770	17800	17800	17770	606
329	20241113	143800	1621274320	17810	17820	17820	17810	124
330	20241113	143700	1619064980	17820	17820	17820	17820	20
331	20241113	143600	1618708580	17820	17820	17840	17820	540
332	20241113	143500	1609085760	17830	17830	17830	17830	2
333	20241113	143400	1609050100	17820	17820	17820	17820	0
334	20241113	143300	1609050100	17820	17830	17830	17810	401
335	20241113	143200	1601904550	17830	17830	17830	17830	1
336	20241113	143100	1601886720	17830	17830	17830	17820	373
337	20241113	143000	1595236210	17830	17850	17850	17830	107
338	20241113	142900	1593327730	17850	17870	17870	17850	91
339	20241113	142800	1591702270	17870	17870	17870	17870	42
340	20241113	142700	1590951730	17860	17870	17870	17860	11
341	20241113	142600	1590755260	17860	17840	17860	17840	472
342	20241113	142500	1582334520	17830	17840	17840	17830	73
343	20241113	142400	1581032500	17830	17830	17830	17830	16
344	20241113	142300	1580747220	17830	17830	17830	17830	4
345	20241113	142200	1580675900	17830	17830	17830	17830	28
346	20241113	142100	1580176660	17830	17820	17830	17820	249
347	20241113	142000	1575737350	17850	17850	17850	17850	54
348	20241113	141900	1574773450	17850	17850	17850	17820	149
349	20241113	141800	1572117010	17850	17820	17850	17820	221
350	20241113	141700	1568177150	17820	17820	17820	17820	0
351	20241113	141600	1568177150	17820	17820	17820	17820	262
352	20241113	141500	1563508310	17820	17810	17820	17810	32
353	20241113	141400	1562938170	17820	17820	17820	17820	55
354	20241113	141300	1561958070	17800	17800	17800	17800	0
355	20241113	141200	1561958070	17800	17840	17840	17800	1001
356	20241113	141100	1544126210	17840	17840	17840	17840	1
357	20241113	141000	1544108370	17820	17830	17830	17820	104
358	20241113	140900	1542254750	17820	17820	17820	17820	0
359	20241113	140800	1542254750	17820	17820	17820	17820	0
360	20241113	140700	1542254750	17820	17820	17820	17820	2
361	20241113	140600	1542219110	17810	17810	17810	17810	44
362	20241113	140500	1541435470	17810	17810	17810	17810	0
363	20241113	140400	1541435470	17810	17810	17810	17810	1
364	20241113	140300	1541417660	17810	17820	17820	17810	48
365	20241113	140200	1540562460	17820	17820	17820	17820	55
366	20241113	140100	1539582360	17820	17820	17820	17820	0
367	20241113	140000	1539582360	17820	17820	17820	17820	1
368	20241113	135900	1539564540	17800	17800	17800	17800	1
369	20241113	135800	1539546740	17800	17790	17800	17790	815
370	20241113	135700	1525041170	17790	17790	17790	17790	132
371	20241113	135600	1522692890	17790	17790	17790	17790	69
372	20241113	135500	1521465380	17790	17790	17790	17790	45
373	20241113	135400	1520664830	17790	17790	17790	17790	22
374	20241113	135300	1520273450	17790	17790	17790	17790	32
375	20241113	135200	1519704170	17790	17790	17790	17790	54
376	20241113	135100	1518743510	17790	17790	17790	17790	32
377	20241113	135000	1518174230	17790	17810	17810	17790	341
378	20241113	134900	1512104220	17810	17810	17810	17810	35
379	20241113	134800	1511480870	17810	17800	17810	17800	23
380	20241113	134700	1511071460	17800	17800	17800	17800	32
381	20241113	134600	1510501860	17800	17820	17820	17800	172
382	20241113	134500	1507440240	17800	17840	17840	17800	2000
383	20241113	134400	1471809450	17840	17840	17840	17840	40
384	20241113	134300	1471095850	17840	17880	17880	17840	992
385	20241113	134200	1453385180	17880	17890	17890	17860	1193
386	20241113	134100	1432069680	17910	17930	17940	17900	1164
387	20241113	134000	1411221600	17940	17940	17940	17940	143
388	20241113	133900	1408656180	17930	17960	17960	17930	1076
389	20241113	133800	1389355360	17960	17950	17960	17950	532
390	20241113	133700	1379800960	17950	17950	17950	17950	30
391	20241113	133600	1379262460	17960	17960	17960	17960	83
392	20241113	133500	1377771780	17960	17970	17970	17960	245
393	20241113	133400	1373370400	17970	17970	17970	17970	58
394	20241113	133300	1372328140	17970	17970	17970	17970	1
395	20241113	133200	1372310170	17960	17960	17960	17960	5
396	20241113	133100	1372220370	17960	17980	18000	17960	36
397	20241113	133000	1371572730	17960	17960	17960	17960	33
398	20241113	132900	1370980050	17940	17920	17940	17920	56
399	20241113	132800	1369975810	17920	17920	17920	17920	0
400	20241113	132700	1369975810	17920	17920	17920	17920	0
401	20241113	132600	1369975810	17920	17910	17920	17910	435
402	20241113	132500	1362183180	17880	17880	17880	17880	0
403	20241113	132400	1362183180	17880	17880	17880	17880	88
404	20241113	132300	1360609740	17880	17880	17880	17880	86
405	20241113	132200	1359072060	17860	17860	17860	17860	0
406	20241113	132100	1359072060	17860	17860	17860	17860	0
407	20241113	132000	1359072060	17860	17860	17860	17860	0
408	20241113	131900	1359072060	17860	17860	17860	17860	0
409	20241113	131800	1359072060	17860	17830	17860	17830	786
410	20241113	131700	1345051100	17840	17870	17870	17840	267
411	20241113	131600	1340284340	17860	17860	17860	17860	0
412	20241113	131500	1340284340	17860	17870	17870	17860	128
413	20241113	131400	1337997410	17870	17880	17880	17870	393
414	20241113	131300	1330974480	17870	17870	17870	17870	0
415	20241113	131200	1330974480	17870	17880	17880	17870	113
416	20241113	131100	1328954840	17870	17880	17880	17870	33
417	20241113	131000	1328364810	17880	17920	17920	17880	1006
418	20241113	130900	1310367020	17910	17910	17910	17910	0
419	20241113	130800	1310367020	17910	17910	17910	17910	100
420	20241113	130700	1308576020	17910	17910	17910	17910	0
421	20241113	130600	1308576020	17910	17910	17910	17910	25
422	20241113	130500	1308128270	17910	17920	17920	17910	257
423	20241113	130400	1303524830	17920	17920	17920	17920	282
424	20241113	130300	1298471390	17920	17920	17940	17920	48
425	20241113	130200	1297610740	17920	17920	17920	17920	0
426	20241113	130100	1297610740	17920	17920	17920	17920	212
427	20241113	130000	1293811700	17910	17900	17910	17900	704
428	20241113	125900	1281207710	17890	17910	17910	17890	261
429	20241113	125800	1276538020	17920	17990	17990	17920	1389
430	20241113	125700	1251595870	17990	17990	17990	17990	2
431	20241113	125600	1251559890	17990	17990	17990	17990	52
432	20241113	125500	1250624410	17990	18020	18030	17990	961
433	20241113	125400	1233316610	18030	18000	18030	17980	191
434	20241113	125300	1229877460	18010	17940	18010	17940	2008
435	20241113	125200	1193764250	17880	17890	17910	17880	1358
436	20241113	125100	1169463480	17920	17890	17920	17890	37
437	20241113	125000	1168801170	17900	17870	17900	17870	66
438	20241113	124900	1167621050	17890	17820	17900	17820	2079
439	20241113	124800	1130502500	17830	17820	17830	17820	3
440	20241113	124700	1130449020	17820	17830	17830	17820	109
441	20241113	124600	1128505570	17830	17840	17840	17830	75
442	20241113	124500	1127167780	17840	17840	17840	17830	84
443	20241113	124400	1125669320	17840	17840	17840	17840	15
444	20241113	124300	1125401720	17840	17840	17840	17840	59
445	20241113	124200	1124349160	17840	17840	17840	17840	321
446	20241113	124100	1118622520	17840	17860	17860	17840	676
447	20241113	124000	1106558760	17860	17860	17860	17850	296
448	20241113	123900	1101274200	17860	17860	17860	17860	73
449	20241113	123800	1099970420	17870	17900	17900	17870	2703
450	20241113	123700	1051638300	17900	17900	17900	17900	0
451	20241113	123600	1051638300	17900	17920	17920	17900	149
452	20241113	123500	1048969130	17920	17920	17920	17920	57
453	20241113	123400	1047947690	17920	17920	17920	17920	34
454	20241113	123300	1047338410	17920	17920	17920	17920	24
455	20241113	123200	1046908330	17920	17920	17920	17920	44
456	20241113	123100	1046119850	17920	17950	17950	17920	301
457	20241113	123000	1040725600	17890	17880	17890	17880	987
458	20241113	122900	1023074640	17880	17880	17880	17880	36
459	20241113	122800	1022430960	17880	17880	17880	17880	97
460	20241113	122700	1020696600	17880	17880	17880	17880	0
461	20241113	122600	1020696600	17880	17870	17880	17870	64
462	20241113	122500	1019552590	17880	17870	17880	17870	45
463	20241113	122400	1018748010	17880	17880	17880	17870	56
464	20241113	122300	1017746740	17860	17870	17870	17860	117
465	20241113	122200	1015656710	17870	17870	17870	17870	15
466	20241113	122100	1015388660	17870	17860	17870	17860	18
467	20241113	122000	1015067010	17870	17870	17870	17860	36
468	20241113	121900	1014423700	17840	17840	17840	17840	0
469	20241113	121800	1014423700	17840	17840	17840	17840	0
470	20241113	121700	1014423700	17840	17840	17840	17840	91
471	20241113	121600	1012800260	17840	17840	17840	17840	0
472	20241113	121500	1012800260	17840	17840	17840	17840	0
473	20241113	121400	1012800260	17840	17870	17870	17840	849
474	20241113	121300	997644240	17870	17870	17880	17870	57
475	20241113	121200	996625120	17880	17880	17880	17880	46
476	20241113	121100	995802640	17890	17900	17940	17890	931
477	20241113	121000	979134930	17900	17950	17950	17900	275
478	20241113	120900	974211080	17950	17950	17950	17950	68
479	20241113	120800	972990480	17950	17940	17950	17940	1009
480	20241113	120700	954879420	17930	17930	17930	17920	45
481	20241113	120600	954072580	17940	17940	17950	17920	542
482	20241113	120500	944348820	17950	17920	17950	17920	352
483	20241113	120400	938037700	17920	17910	17920	17910	309
484	20241113	120300	932503500	17910	17920	17920	17910	357
485	20241113	120200	926109390	17920	17900	17920	17900	103
486	20241113	120100	924264150	17910	17860	17910	17860	4
487	20241113	120000	924192590	17880	17860	17890	17860	56
488	20241113	115900	923191350	17880	17860	17880	17850	235
489	20241113	115800	918991930	17870	17850	17880	17850	23
490	20241113	115700	918580730	17880	17850	17880	17850	78
491	20241113	115600	917188400	17850	17850	17850	17850	54
492	20241113	115500	916224500	17850	17840	17850	17840	44
493	20241113	115400	915439110	17840	17840	17840	17840	402
494	20241113	115300	908267430	17840	17870	17870	17840	316
495	20241113	115200	902628780	17870	17860	17870	17860	23
496	20241113	115100	902217780	17870	17860	17870	17860	33
497	20241113	115000	901628390	17870	17870	17870	17860	67
498	20241113	114900	900431520	17870	17900	17900	17870	770
499	20241113	114800	886663730	17900	17890	17900	17880	34
500	20241113	114700	886055160	17890	17890	17890	17890	51
501	20241113	114600	885142770	17890	17890	17890	17890	57
502	20241113	114500	884123040	17890	17890	17890	17870	206
503	20241113	114400	880440290	17880	17880	17880	17880	0
504	20241113	114300	880440290	17880	17880	17880	17880	0
505	20241113	114200	880440290	17880	17880	17880	17880	13
506	20241113	114100	880207850	17880	17880	17880	17880	1
507	20241113	114000	880189970	17880	17900	17900	17880	11
508	20241113	113900	879993270	17870	17870	17870	17870	0
509	20241113	113800	879993270	17870	17870	17870	17870	31
510	20241113	113700	879439300	17870	17870	17870	17870	2
511	20241113	113600	879403560	17850	17840	17850	17840	225
512	20241113	113500	875387320	17820	17820	17820	17820	0
513	20241113	113400	875387320	17820	17840	17840	17820	187
514	20241113	113300	872053440	17840	17840	17840	17840	0
515	20241113	113200	872053440	17840	17840	17840	17840	26
516	20241113	113100	871589600	17840	17860	17860	17840	532
517	20241113	113000	862095540	17870	17900	17920	17870	865
518	20241113	112900	846620160	17900	17910	17910	17900	231
519	20241113	112800	842484760	17930	17920	17930	17920	57
520	20241113	112700	841463310	17930	17900	17930	17900	67
521	20241113	112600	840263980	17900	17900	17900	17900	10
522	20241113	112500	840084980	17900	18000	18000	17900	650
523	20241113	112400	828431960	18000	18000	18000	18000	22
524	20241113	112300	828035960	18000	17900	18000	17900	40
525	20241113	112200	827316600	17890	17890	17930	17890	89
526	20241113	112100	825723680	17890	17890	17890	17890	34
527	20241113	112000	825115420	17880	17880	17880	17880	30
528	20241113	111900	824579020	17880	17870	17880	17870	31
529	20241113	111800	824024750	17880	17880	17880	17880	0
530	20241113	111700	824024750	17880	17950	17950	17880	1175
531	20241113	111600	802973280	17960	17980	17980	17960	112
532	20241113	111500	800960080	17980	18000	18000	17980	19
533	20241113	111400	800618280	17990	17980	18010	17980	38
534	20241113	111300	799934010	18000	17970	18000	17970	57
535	20241113	111200	798908600	17970	17960	18000	17960	809
536	20241113	111100	784350270	17970	17970	17970	17970	60
537	20241113	111000	783272070	17960	17960	17960	17960	34
538	20241113	110900	782661430	17960	17960	17960	17960	289
539	20241113	110800	777470990	17950	17970	17970	17950	84
540	20241113	110700	775962490	17960	17940	17960	17940	59
541	20241113	110600	774903420	17950	17910	17950	17910	81
542	20241113	110500	773451110	17930	17910	17930	17910	36
543	20241113	110400	772805680	17900	17900	17900	17900	0
544	20241113	110300	772805680	17900	17900	17900	17900	0
545	20241113	110200	772805680	17900	17870	17900	17870	53
546	20241113	110100	771857090	17900	17880	17900	17870	38
547	20241113	110000	771176980	17900	17870	17900	17870	28
548	20241113	105900	770675850	17860	17860	17860	17860	0
549	20241113	105800	770675850	17860	17870	17890	17860	96
550	20241113	105700	768960200	17890	17900	17900	17880	199
551	20241113	105600	765401200	17900	17910	17910	17900	210
552	20241113	105500	761641650	17910	17910	17910	17910	12
553	20241113	105400	761426730	17900	17900	17900	17900	1
554	20241113	105300	761408830	17910	17890	17910	17890	35
555	20241113	105200	760782010	17890	17890	17890	17880	63
556	20241113	105100	759655010	17890	17890	17890	17890	1
557	20241113	105000	759637120	17880	17850	17880	17850	350
558	20241113	104900	753388300	17860	17860	17860	17860	33
559	20241113	104800	752798920	17850	17850	17850	17850	16
560	20241113	104700	752513320	17840	17840	17840	17840	38
561	20241113	104600	751835400	17850	17850	17850	17850	131
562	20241113	104500	749497050	17850	17860	17890	17850	34
563	20241113	104400	748888860	17890	17860	17890	17860	33
564	20241113	104300	748298520	17890	17870	17890	17870	24
565	20241113	104200	747869180	17890	17880	17890	17840	41
566	20241113	104100	747136230	17890	17820	17890	17820	430
567	20241113	104000	739462970	17850	17790	17850	17780	1248
568	20241113	103900	717259060	17790	17800	17800	17790	346
569	20241113	103800	711103100	17770	17770	17770	17770	0
570	20241113	103700	711103100	17770	17770	17770	17770	10
571	20241113	103600	710925400	17770	17690	17770	17690	312
572	20241113	103500	705384390	17690	17700	17720	17670	1285
573	20241113	103400	682639750	17700	17800	17800	17700	2019
574	20241113	103300	646819310	17810	17840	17860	17800	477
575	20241113	103200	638319770	17850	17810	17850	17810	9
576	20241113	103100	638159410	17800	17800	17800	17800	1
577	20241113	103000	638141610	17850	17860	17870	17830	119
578	20241113	102900	636016850	17870	17810	17870	17810	378
579	20241113	102800	629278750	17810	17810	17810	17800	318
580	20241113	102700	623618020	17810	17810	17810	17810	53
581	20241113	102600	622674090	17810	17800	17810	17800	212
582	20241113	102500	618900460	17800	17820	17840	17800	103
583	20241113	102400	617066410	17830	17850	17850	17810	195
584	20241113	102300	613590710	17860	17840	17860	17830	44
585	20241113	102200	612805490	17860	17850	17860	17840	78
586	20241113	102100	611412670	17840	17880	17880	17840	596
587	20241113	102000	600767000	17880	17900	17900	17870	83
588	20241113	101900	599282590	17890	17910	17910	17890	167
589	20241113	101800	596293810	17920	17970	17970	17920	343
590	20241113	101700	590143460	17940	17960	17970	17940	129
591	20241113	101600	587826400	17960	17940	17960	17940	3
592	20241113	101500	587772540	17960	17920	17960	17920	47
593	20241113	101400	586928490	17920	17960	17970	17920	81
594	20241113	101300	585474070	17970	17900	17970	17890	528
595	20241113	101200	576016640	17900	17920	17920	17900	182
596	20241113	101100	572756850	17940	17940	17950	17930	146
597	20241113	101000	570137730	17940	17960	17990	17940	652
598	20241113	100900	558432150	17960	17990	18000	17950	715
599	20241113	100800	545582340	18010	17990	18010	17990	106
600	20241113	100700	543673320	18010	17970	18010	17970	247
601	20241113	100600	539232220	18000	17990	18000	17970	223
602	20241113	100500	535221900	18000	18010	18030	18000	184
603	20241113	100400	531908700	18030	18090	18090	18010	1286
604	20241113	100300	508690130	18090	18040	18090	18040	570
605	20241113	100200	498405390	18040	18030	18040	18030	430
606	20241113	100100	490648440	18040	18080	18080	18030	322
607	20241113	100000	484830620	18080	18010	18080	18010	535
608	20241113	095900	475179400	18010	18040	18040	18000	508
609	20241113	095800	466026000	18040	18090	18090	18040	698
610	20241113	095700	453415410	18070	18100	18110	18070	323
611	20241113	095600	447574390	18090	18030	18110	18030	1736
612	20241113	095500	416181500	18050	17980	18050	17980	957
613	20241113	095400	398959400	17980	17970	17980	17970	51
614	20241113	095300	398042780	17970	17960	17970	17950	35
615	20241113	095200	397414220	17960	17960	17970	17960	55
616	20241113	095100	396426090	17980	17980	17980	17980	34
617	20241113	095000	395814770	17980	17970	17980	17970	42
618	20241113	094900	395059620	17980	17960	17990	17960	609
619	20241113	094800	384110700	17970	17960	17970	17960	272
620	20241113	094700	379225030	17960	17950	17960	17950	30
621	20241113	094600	378686510	17950	17980	17980	17950	174
622	20241113	094500	375559100	17990	18040	18040	17990	2940
623	20241113	094400	322546550	18040	18040	18050	18040	32
624	20241113	094300	321969260	18050	18020	18050	18020	181
625	20241113	094200	318705840	18020	18020	18030	18020	62
626	20241113	094100	317588590	18030	17980	18050	17980	585
627	20241113	094000	307051640	17940	17940	17940	17930	593
628	20241113	093900	296413530	17940	17970	17990	17920	510
629	20241113	093800	287254010	17970	17960	17970	17960	156
630	20241113	093700	284450700	17960	17950	17960	17940	386
631	20241113	093600	277518850	17970	17950	17990	17950	332
632	20241113	093500	271555620	17890	17950	17960	17890	67
633	20241113	093400	270354940	17960	17840	17960	17840	610
634	20241113	093300	259451360	17830	17760	17830	17760	833
635	20241113	093200	244633960	17780	17750	17780	17750	565
636	20241113	093100	234602330	17710	17710	17710	17660	330
637	20241113	093000	228764980	17620	17690	17750	17620	827
638	20241113	092900	214157450	17660	17650	17660	17650	243
639	20241113	092800	209866230	17630	17680	17690	17620	787
640	20241113	092700	195965960	17680	17630	17680	17620	346
641	20241113	092600	189860780	17640	17620	17650	17620	236
642	20241113	092500	185699810	17630	17620	17630	17620	72
643	20241113	092400	184430830	17620	17630	17670	17620	469
644	20241113	092300	176166000	17650	17700	17700	17630	165
645	20241113	092200	173245900	17700	17700	17700	17700	28
646	20241113	092100	172750300	17700	17630	17700	17620	1054
647	20241113	092000	154155810	17600	17600	17600	17600	48
648	20241113	091900	153311010	17580	17660	17660	17580	645
649	20241113	091800	141958720	17620	17700	17700	17610	1458
650	20241113	091700	116243530	17710	17740	17740	17710	454
651	20241113	091600	108200910	17740	17740	17740	17740	0
652	20241113	091500	108200910	17740	17740	17740	17740	149
653	20241113	091400	105557650	17740	17740	17740	17740	0
654	20241113	091300	105557650	17740	17700	17740	17700	210
655	20241113	091200	101835390	17650	17640	17650	17620	252
656	20241113	091100	97394010	17630	17650	17650	17630	320
657	20241113	091000	91750570	17630	17810	17810	17630	643
658	20241113	090900	80355480	17760	17760	17760	17760	20
659	20241113	090800	80000280	17760	17790	17790	17760	754
660	20241113	090700	66591390	17810	17800	17810	17800	554
661	20241113	090600	56725640	17800	17800	17800	17800	59
662	20241113	090500	55675440	17800	17780	17800	17780	90
663	20241113	090400	54073880	17770	17770	17770	17770	23
664	20241113	090300	53665170	17750	17720	17750	17680	757
665	20241113	090200	40255820	17610	17610	17720	17610	1256
666	20241113	090100	18068140	17610	17680	17680	17610	379
667	20241113	090000	11393190	17550	17620	17690	17550	647