KissMeData/104830/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200700	2323144640	17950	17950	17950	17950	1933
3	20241113	200600	2323144640	17950	17950	17950	17950	0
4	20241113	200500	2323144640	17950	17950	17950	17950	0
5	20241113	200400	2323144640	17950	17950	17950	17950	0
6	20241113	200300	2323144640	17950	17950	17950	17950	0
7	20241113	200200	2323144640	17950	17950	17950	17950	0
8	20241113	200100	2323144640	17950	17950	17950	17950	0
9	20241113	200000	2323144640	17950	17950	17950	17950	0
10	20241113	195900	2323144640	17950	17950	17950	17950	0
11	20241113	195800	2323144640	17950	17950	17950	17950	0
12	20241113	195700	2323144640	17950	17950	17950	17950	0
13	20241113	195600	2323144640	17950	17950	17950	17950	0
14	20241113	195500	2323144640	17950	17950	17950	17950	0
15	20241113	195400	2323144640	17950	17950	17950	17950	0
16	20241113	195300	2323144640	17950	17950	17950	17950	0
17	20241113	195200	2323144640	17950	17950	17950	17950	0
18	20241113	195100	2323144640	17950	17950	17950	17950	0
19	20241113	195000	2323144640	17950	17950	17950	17950	0
20	20241113	194900	2323144640	17950	17950	17950	17950	0
21	20241113	194800	2323144640	17950	17950	17950	17950	0
22	20241113	194700	2323144640	17950	17950	17950	17950	0
23	20241113	194600	2323144640	17950	17950	17950	17950	0
24	20241113	194500	2323144640	17950	17950	17950	17950	0
25	20241113	194400	2323144640	17950	17950	17950	17950	0
26	20241113	194300	2323144640	17950	17950	17950	17950	0
27	20241113	194200	2323144640	17950	17950	17950	17950	0
28	20241113	194100	2323144640	17950	17950	17950	17950	0
29	20241113	194000	2323144640	17950	17950	17950	17950	0
30	20241113	193900	2323144640	17950	17950	17950	17950	0
31	20241113	193800	2323144640	17950	17950	17950	17950	0
32	20241113	193700	2323144640	17950	17950	17950	17950	1933
33	20241113	193600	2323144640	17950	17950	17950	17950	0
34	20241113	193500	2323144640	17950	17950	17950	17950	0
35	20241113	193400	2323144640	17950	17950	17950	17950	0
36	20241113	193300	2323144640	17950	17950	17950	17950	0
37	20241113	193200	2323144640	17950	17950	17950	17950	0
38	20241113	193100	2323144640	17950	17950	17950	17950	0
39	20241113	193000	2323144640	17950	17950	17950	17950	0
40	20241113	192900	2323144640	17950	17950	17950	17950	0
41	20241113	192800	2323144640	17950	17950	17950	17950	0
42	20241113	192700	2323144640	17950	17950	17950	17950	0
43	20241113	192600	2323144640	17950	17950	17950	17950	0
44	20241113	192500	2323144640	17950	17950	17950	17950	0
45	20241113	192400	2323144640	17950	17950	17950	17950	0
46	20241113	192300	2323144640	17950	17950	17950	17950	0
47	20241113	192200	2323144640	17950	17950	17950	17950	0
48	20241113	192100	2323144640	17950	17950	17950	17950	0
49	20241113	192000	2323144640	17950	17950	17950	17950	0
50	20241113	191900	2323144640	17950	17950	17950	17950	0
51	20241113	191800	2323144640	17950	17950	17950	17950	0
52	20241113	191700	2323144640	17950	17950	17950	17950	0
53	20241113	191600	2323144640	17950	17950	17950	17950	0
54	20241113	191500	2323144640	17950	17950	17950	17950	0
55	20241113	191400	2323144640	17950	17950	17950	17950	0
56	20241113	191300	2323144640	17950	17950	17950	17950	0
57	20241113	191200	2323144640	17950	17950	17950	17950	0
58	20241113	191100	2323144640	17950	17950	17950	17950	0
59	20241113	191000	2323144640	17950	17950	17950	17950	0
60	20241113	190900	2323144640	17950	17950	17950	17950	0
61	20241113	190800	2323144640	17950	17950	17950	17950	0
62	20241113	190700	2323144640	17950	17950	17950	17950	1933
63	20241113	190600	2323144640	17950	17950	17950	17950	0
64	20241113	190500	2323144640	17950	17950	17950	17950	0
65	20241113	190400	2323144640	17950	17950	17950	17950	0
66	20241113	190300	2323144640	17950	17950	17950	17950	0
67	20241113	190200	2323144640	17950	17950	17950	17950	0
68	20241113	190100	2323144640	17950	17950	17950	17950	0
69	20241113	190000	2323144640	17950	17950	17950	17950	0
70	20241113	185900	2323144640	17950	17950	17950	17950	0
71	20241113	185800	2323144640	17950	17950	17950	17950	0
72	20241113	185700	2323144640	17950	17950	17950	17950	0
73	20241113	185600	2323144640	17950	17950	17950	17950	0
74	20241113	185500	2323144640	17950	17950	17950	17950	0
75	20241113	185400	2323144640	17950	17950	17950	17950	0
76	20241113	185300	2323144640	17950	17950	17950	17950	0
77	20241113	185200	2323144640	17950	17950	17950	17950	0
78	20241113	185100	2323144640	17950	17950	17950	17950	0
79	20241113	185000	2323144640	17950	17950	17950	17950	0
80	20241113	184900	2323144640	17950	17950	17950	17950	0
81	20241113	184800	2323144640	17950	17950	17950	17950	0
82	20241113	184700	2323144640	17950	17950	17950	17950	0
83	20241113	184600	2323144640	17950	17950	17950	17950	0
84	20241113	184500	2323144640	17950	17950	17950	17950	0
85	20241113	184400	2323144640	17950	17950	17950	17950	0
86	20241113	184300	2323144640	17950	17950	17950	17950	0
87	20241113	184200	2323144640	17950	17950	17950	17950	0
88	20241113	184100	2323144640	17950	17950	17950	17950	0
89	20241113	184000	2323144640	17950	17950	17950	17950	0
90	20241113	183900	2323144640	17950	17950	17950	17950	0
91	20241113	183800	2323144640	17950	17950	17950	17950	0
92	20241113	183700	2323144640	17950	17950	17950	17950	1933
93	20241113	183600	2323144640	17950	17950	17950	17950	0
94	20241113	183500	2323144640	17950	17950	17950	17950	0
95	20241113	183400	2323144640	17950	17950	17950	17950	0
96	20241113	183300	2323144640	17950	17950	17950	17950	0
97	20241113	183200	2323144640	17950	17950	17950	17950	0
98	20241113	183100	2323144640	17950	17950	17950	17950	0
99	20241113	183000	2323144640	17950	17950	17950	17950	0
100	20241113	182900	2323144640	17950	17950	17950	17950	0
101	20241113	182800	2323144640	17950	17950	17950	17950	0
102	20241113	182700	2323144640	17950	17950	17950	17950	0
103	20241113	182600	2323144640	17950	17950	17950	17950	0
104	20241113	182500	2323144640	17950	17950	17950	17950	0
105	20241113	182400	2323144640	17950	17950	17950	17950	0
106	20241113	182300	2323144640	17950	17950	17950	17950	0
107	20241113	182200	2323144640	17950	17950	17950	17950	0
108	20241113	182100	2323144640	17950	17950	17950	17950	0
109	20241113	182000	2323144640	17950	17950	17950	17950	0
110	20241113	181900	2323144640	17950	17950	17950	17950	0
111	20241113	181800	2323144640	17950	17950	17950	17950	0
112	20241113	181700	2323144640	17950	17950	17950	17950	0
113	20241113	181600	2323144640	17950	17950	17950	17950	0
114	20241113	181500	2323144640	17950	17950	17950	17950	0
115	20241113	181400	2323144640	17950	17950	17950	17950	0
116	20241113	181300	2323144640	17950	17950	17950	17950	0
117	20241113	181200	2323144640	17950	17950	17950	17950	0
118	20241113	181100	2323144640	17950	17950	17950	17950	0
119	20241113	181000	2323144640	17950	17950	17950	17950	0
120	20241113	180900	2323144640	17950	17950	17950	17950	0
121	20241113	180800	2323144640	17950	17950	17950	17950	0
122	20241113	180700	2323144640	17950	17950	17950	17950	1933
123	20241113	180600	2323144640	17950	17950	17950	17950	0
124	20241113	180500	2323144640	17950	17950	17950	17950	0
125	20241113	180400	2323144640	17950	17950	17950	17950	0
126	20241113	180300	2323144640	17950	17950	17950	17950	0
127	20241113	180200	2323144640	17950	17950	17950	17950	0
128	20241113	180100	2323144640	17950	17950	17950	17950	0
129	20241113	180000	2323144640	17950	17950	17950	17950	0
130	20241113	175900	2323144640	17950	17950	17950	17950	0
131	20241113	175800	2323144640	17950	17950	17950	17950	0
132	20241113	175700	2323144640	17950	17950	17950	17950	0
133	20241113	175600	2323144640	17950	17950	17950	17950	0
134	20241113	175500	2323144640	17950	17950	17950	17950	0
135	20241113	175400	2323144640	17950	17950	17950	17950	0
136	20241113	175300	2323144640	17950	17950	17950	17950	0
137	20241113	175200	2323144640	17950	17950	17950	17950	0
138	20241113	175100	2323144640	17950	17950	17950	17950	0
139	20241113	175000	2323144640	17950	17950	17950	17950	0
140	20241113	174900	2323144640	17950	17950	17950	17950	0
141	20241113	174800	2323144640	17950	17950	17950	17950	0
142	20241113	174700	2323144640	17950	17950	17950	17950	0
143	20241113	174600	2323144640	17950	17950	17950	17950	0
144	20241113	174500	2323144640	17950	17950	17950	17950	0
145	20241113	174400	2323144640	17950	17950	17950	17950	0
146	20241113	174300	2323144640	17950	17950	17950	17950	0
147	20241113	174200	2323144640	17950	17950	17950	17950	0
148	20241113	174100	2323144640	17950	17950	17950	17950	0
149	20241113	174000	2323144640	17950	17950	17950	17950	0
150	20241113	173900	2323144640	17950	17950	17950	17950	0
151	20241113	173800	2323144640	17950	17950	17950	17950	0
152	20241113	173700	2323144640	17950	17950	17950	17950	1933
153	20241113	173600	2323144640	17950	17950	17950	17950	0
154	20241113	173500	2323144640	17950	17950	17950	17950	0
155	20241113	173400	2323144640	17950	17950	17950	17950	0
156	20241113	173300	2323144640	17950	17950	17950	17950	0
157	20241113	173200	2323144640	17950	17950	17950	17950	0
158	20241113	173100	2323144640	17950	17950	17950	17950	0
159	20241113	173000	2323144640	17950	17950	17950	17950	0
160	20241113	172900	2323144640	17950	17950	17950	17950	0
161	20241113	172800	2323144640	17950	17950	17950	17950	0
162	20241113	172700	2323144640	17950	17950	17950	17950	0
163	20241113	172600	2323144640	17950	17950	17950	17950	0
164	20241113	172500	2323144640	17950	17950	17950	17950	0
165	20241113	172400	2323144640	17950	17950	17950	17950	0
166	20241113	172300	2323144640	17950	17950	17950	17950	0
167	20241113	172200	2323144640	17950	17950	17950	17950	0
168	20241113	172100	2323144640	17950	17950	17950	17950	0
169	20241113	172000	2323144640	17950	17950	17950	17950	0
170	20241113	171900	2323144640	17950	17950	17950	17950	0
171	20241113	171800	2323144640	17950	17950	17950	17950	0
172	20241113	171700	2323144640	17950	17950	17950	17950	0
173	20241113	171600	2323144640	17950	17950	17950	17950	0
174	20241113	171500	2323144640	17950	17950	17950	17950	0
175	20241113	171400	2323144640	17950	17950	17950	17950	0
176	20241113	171300	2323144640	17950	17950	17950	17950	0
177	20241113	171200	2323144640	17950	17950	17950	17950	0
178	20241113	171100	2323144640	17950	17950	17950	17950	0
179	20241113	171000	2323144640	17950	17950	17950	17950	0
180	20241113	170900	2323144640	17950	17950	17950	17950	0
181	20241113	170800	2323144640	17950	17950	17950	17950	0
182	20241113	170700	2323144640	17950	17950	17950	17950	1933
183	20241113	170600	2323144640	17950	17950	17950	17950	0
184	20241113	170500	2323144640	17950	17950	17950	17950	0
185	20241113	170400	2323144640	17950	17950	17950	17950	0
186	20241113	170300	2323144640	17950	17950	17950	17950	0
187	20241113	170200	2323144640	17950	17950	17950	17950	0
188	20241113	170100	2323144640	17950	17950	17950	17950	0
189	20241113	170000	2323144640	17950	17950	17950	17950	0
190	20241113	165900	2323144640	17950	17950	17950	17950	0
191	20241113	165800	2323144640	17950	17950	17950	17950	0
192	20241113	165700	2323144640	17950	17950	17950	17950	0
193	20241113	165600	2323144640	17950	17950	17950	17950	0
194	20241113	165500	2323144640	17950	17950	17950	17950	0
195	20241113	165400	2323144640	17950	17950	17950	17950	0
196	20241113	165300	2323144640	17950	17950	17950	17950	0
197	20241113	165200	2323144640	17950	17950	17950	17950	0
198	20241113	165100	2323144640	17950	17950	17950	17950	0
199	20241113	165000	2323144640	17950	17950	17950	17950	0
200	20241113	164900	2323144640	17950	17950	17950	17950	0
201	20241113	164800	2323144640	17950	17950	17950	17950	0
202	20241113	164700	2323144640	17950	17950	17950	17950	0
203	20241113	164600	2323144640	17950	17950	17950	17950	0
204	20241113	164500	2323144640	17950	17950	17950	17950	0
205	20241113	164400	2323144640	17950	17950	17950	17950	0
206	20241113	164300	2323144640	17950	17950	17950	17950	0
207	20241113	164200	2323144640	17950	17950	17950	17950	0
208	20241113	164100	2323144640	17950	17950	17950	17950	0
209	20241113	164000	2323144640	17950	17950	17950	17950	0
210	20241113	163900	2323144640	17950	17950	17950	17950	0
211	20241113	163800	2323144640	17950	17950	17950	17950	0
212	20241113	163700	2323144640	17950	17950	17950	17950	1933
213	20241113	163600	2323144640	17950	17950	17950	17950	0
214	20241113	163500	2323144640	17950	17950	17950	17950	0
215	20241113	163400	2323144640	17950	17950	17950	17950	0
216	20241113	163300	2323144640	17950	17950	17950	17950	0
217	20241113	163200	2323144640	17950	17950	17950	17950	0
218	20241113	163100	2323144640	17950	17950	17950	17950	0
219	20241113	163000	2323144640	17950	17950	17950	17950	0
220	20241113	162900	2323144640	17950	17950	17950	17950	0
221	20241113	162800	2323144640	17950	17950	17950	17950	0
222	20241113	162700	2323144640	17950	17950	17950	17950	0
223	20241113	162600	2323144640	17950	17950	17950	17950	0
224	20241113	162500	2323144640	17950	17950	17950	17950	0
225	20241113	162400	2323144640	17950	17950	17950	17950	0
226	20241113	162300	2323144640	17950	17950	17950	17950	0
227	20241113	162200	2323144640	17950	17950	17950	17950	0
228	20241113	162100	2323144640	17950	17950	17950	17950	0
229	20241113	162000	2323144640	17950	17950	17950	17950	0
230	20241113	161900	2323144640	17950	17950	17950	17950	0
231	20241113	161800	2323144640	17950	17950	17950	17950	0
232	20241113	161700	2323144640	17950	17950	17950	17950	0
233	20241113	161600	2323144640	17950	17950	17950	17950	0
234	20241113	161500	2323144640	17950	17950	17950	17950	0
235	20241113	161400	2323144640	17950	17950	17950	17950	0
236	20241113	161300	2323144640	17950	17950	17950	17950	0
237	20241113	161200	2323144640	17950	17950	17950	17950	0
238	20241113	161100	2323144640	17950	17950	17950	17950	0
239	20241113	161000	2323144640	17950	17950	17950	17950	0
240	20241113	160900	2323144640	17950	17950	17950	17950	0
241	20241113	160800	2323144640	17950	17950	17950	17950	0
242	20241113	160700	2323144640	17950	17950	17950	17950	1933
243	20241113	160600	2323144640	17950	17950	17950	17950	0
244	20241113	160500	2323144640	17950	17950	17950	17950	0
245	20241113	160400	2323144640	17950	17950	17950	17950	0
246	20241113	160300	2323144640	17950	17950	17950	17950	0
247	20241113	160200	2323144640	17950	17950	17950	17950	0
248	20241113	160100	2323144640	17950	17950	17950	17950	0
249	20241113	160000	2323144640	17950	17950	17950	17950	0
250	20241113	155900	2323144640	17950	17950	17950	17950	0
251	20241113	155800	2323144640	17950	17950	17950	17950	0
252	20241113	155700	2323144640	17950	17950	17950	17950	0
253	20241113	155600	2323144640	17950	17950	17950	17950	0
254	20241113	155500	2323144640	17950	17950	17950	17950	0
255	20241113	155400	2323144640	17950	17950	17950	17950	0
256	20241113	155300	2323144640	17950	17950	17950	17950	0
257	20241113	155200	2323144640	17950	17950	17950	17950	0
258	20241113	155100	2323144640	17950	17950	17950	17950	0
259	20241113	155000	2323144640	17950	17950	17950	17950	0
260	20241113	154900	2323144640	17950	17950	17950	17950	0
261	20241113	154800	2323144640	17950	17950	17950	17950	0
262	20241113	154700	2323144640	17950	17950	17950	17950	0
263	20241113	154600	2323144640	17950	17950	17950	17950	0
264	20241113	154500	2323144640	17950	17950	17950	17950	0
265	20241113	154400	2323144640	17950	17950	17950	17950	0
266	20241113	154300	2323144640	17950	17950	17950	17950	0
267	20241113	154200	2323144640	17950	17950	17950	17950	0
268	20241113	154100	2323144640	17950	17950	17950	17950	0
269	20241113	154000	2323144640	17950	17950	17950	17950	0
270	20241113	153900	2323144640	17950	17950	17950	17950	0
271	20241113	153800	2323144640	17950	17950	17950	17950	0
272	20241113	153700	2323144640	17950	17950	17950	17950	1933
273	20241113	153600	2323144640	17950	17950	17950	17950	0
274	20241113	153500	2323144640	17950	17950	17950	17950	0
275	20241113	153400	2323144640	17950	17950	17950	17950	0
276	20241113	153300	2323144640	17950	17950	17950	17950	0
277	20241113	153200	2323144640	17950	17950	17950	17950	0
278	20241113	153100	2323144640	17950	17950	17950	17950	0
279	20241113	153000	2323144640	17950	17950	17950	17950	1933
280	20241113	152900	2288447290	17860	17860	17860	17860	0
281	20241113	152800	2288447290	17860	17860	17860	17860	0
282	20241113	152700	2288447290	17860	17860	17860	17860	0
283	20241113	152600	2288447290	17860	17860	17860	17860	0
284	20241113	152500	2288447290	17860	17860	17860	17860	0
285	20241113	152400	2288447290	17860	17860	17860	17860	0
286	20241113	152300	2288447290	17860	17860	17860	17860	0
287	20241113	152200	2288447290	17860	17860	17860	17860	0
288	20241113	152100	2288447290	17860	17860	17860	17860	0
289	20241113	152000	2288447290	17860	17860	17860	17860	0
290	20241113	151900	2288447290	17860	17870	17920	17860	413
291	20241113	151800	2281065640	17870	17890	17900	17870	585
292	20241113	151700	2270608610	17870	17880	17890	17870	395
293	20241113	151600	2263548950	17870	17890	17890	17870	348
294	20241113	151500	2257328870	17870	17870	17890	17870	539
295	20241113	151400	2247692980	17880	17880	17890	17870	519
296	20241113	151300	2238417600	17890	17880	17900	17870	406
297	20241113	151200	2231157810	17900	17900	17900	17870	633
298	20241113	151100	2219838690	17900	17910	17920	17890	214
299	20241113	151000	2216009170	17900	17960	17960	17890	315
300	20241113	150900	2210365380	17950	17970	17970	17950	310
301	20241113	150800	2204797730	17960	17960	17970	17950	30
302	20241113	150700	2204258950	17940	17940	17940	17930	400
303	20241113	150600	2197084100	17940	17980	17980	17930	336
304	20241113	150500	2191053600	17980	17980	18010	17950	357
305	20241113	150400	2184636860	18000	18000	18010	17980	172
306	20241113	150300	2181541260	18010	17950	18060	17930	371
307	20241113	150200	2174866110	17980	17930	17980	17900	1476
308	20241113	150100	2148404620	17930	17890	17930	17890	500
309	20241113	150000	2139453490	17900	17890	17900	17890	159
310	20241113	145900	2136608380	17900	17900	17900	17880	132
311	20241113	145800	2134246960	17890	17900	17920	17880	421
312	20241113	145700	2126713980	17920	17880	17920	17870	189
313	20241113	145600	2123332780	17880	17930	17930	17870	1321
314	20241113	145500	2099698220	17920	17920	17930	17910	217
315	20241113	145400	2095808780	17920	17940	17940	17910	130
316	20241113	145300	2093479240	17930	17940	17950	17930	214
317	20241113	145200	2089641580	17950	17960	17960	17940	267
318	20241113	145100	2084848920	17960	17960	17980	17950	210
319	20241113	145000	2081077990	17960	17940	17980	17930	834
320	20241113	144900	2066106300	17930	17950	17960	17930	141
321	20241113	144800	2063576060	17960	17950	17960	17950	95
322	20241113	144700	2061870590	17960	17960	17960	17950	108
323	20241113	144600	2059931880	17950	17960	17960	17930	601
324	20241113	144500	2049147910	17960	17970	17970	17960	55
325	20241113	144400	2048160030	17950	17950	17990	17950	529
326	20241113	144300	2038657740	17950	17940	17950	17940	254
327	20241113	144200	2034100830	17950	17950	17950	17940	24
328	20241113	144100	2033670160	17940	17950	17950	17940	341
329	20241113	144000	2027551430	17940	17920	17940	17910	80
330	20241113	143900	2026116440	17950	17960	17960	17920	241
331	20241113	143800	2021793390	17960	17980	17980	17950	47
332	20241113	143700	2020949210	17970	17980	17980	17950	78
333	20241113	143600	2019548870	17970	17950	17970	17950	221
334	20241113	143500	2015581040	17920	17970	17970	17910	400
335	20241113	143400	2008404370	17970	17970	17970	17960	179
336	20241113	143300	2005188430	17970	17970	17970	17960	48
337	20241113	143200	2004326260	17970	17960	17970	17950	103
338	20241113	143100	2002475650	17960	18010	18010	17960	229
339	20241113	143000	1998357920	18010	18060	18080	18000	269
340	20241113	142900	1993504260	18080	18080	18080	18050	53
341	20241113	142800	1992546440	18080	18080	18090	18070	191
342	20241113	142700	1989094170	18130	18060	18200	18060	853
343	20241113	142600	1973670440	18060	17990	18060	17990	724
344	20241113	142500	1960630530	17990	18030	18030	17970	258
345	20241113	142400	1955984480	18040	18020	18040	18000	100
346	20241113	142300	1954182130	18020	18010	18030	18000	363
347	20241113	142200	1947643360	18010	18000	18010	18000	10
348	20241113	142100	1947463270	18000	17970	18000	17960	451
349	20241113	142000	1939358920	17970	17980	17980	17960	72
350	20241113	141900	1938064980	17990	18000	18000	17980	274
351	20241113	141800	1933135000	18000	18010	18010	17990	677
352	20241113	141700	1920946180	18010	18020	18020	18010	59
353	20241113	141600	1919883300	18020	18010	18030	18010	251
354	20241113	141500	1915361520	18030	18020	18030	18020	81
355	20241113	141400	1913901890	18000	17980	18020	17980	355
356	20241113	141300	1907511610	18010	17990	18010	17990	387
357	20241113	141200	1900548760	17990	17990	17990	17980	177
358	20241113	141100	1897366150	17980	17990	17990	17980	267
359	20241113	141000	1892565360	17990	17990	17990	17980	36
360	20241113	140900	1891917990	17990	17980	17990	17980	411
361	20241113	140800	1884528080	17980	17990	17990	17970	183
362	20241113	140700	1881238810	18000	17970	18000	17970	109
363	20241113	140600	1879278880	18010	17960	18010	17950	330
364	20241113	140500	1873351110	17960	17960	17960	17960	67
365	20241113	140400	1872147790	17960	18010	18010	17940	284
366	20241113	140300	1867041450	18000	17990	18000	17990	43
367	20241113	140200	1866267870	17980	17980	17990	17970	136
368	20241113	140100	1863822620	17980	17980	17980	17980	9
369	20241113	140000	1863660800	17980	18030	18030	17970	299
370	20241113	135900	1858284120	17990	17990	18030	17990	81
371	20241113	135800	1856826620	17980	17950	17980	17950	605
372	20241113	135700	1845958880	17950	17980	17980	17940	246
373	20241113	135600	1841544410	17980	17930	17980	17930	266
374	20241113	135500	1836771980	17930	17930	17930	17920	85
375	20241113	135400	1835248630	17930	17920	17930	17910	312
376	20241113	135300	1829658140	17920	17930	17930	17910	223
377	20241113	135200	1825662920	17930	17940	17940	17930	110
378	20241113	135100	1823690450	17940	17940	17940	17930	247
379	20241113	135000	1819260640	17940	17940	17940	17930	85
380	20241113	134900	1817736450	17940	17940	17940	17930	462
381	20241113	134800	1809448180	17910	17990	17990	17910	454
382	20241113	134700	1801293470	17980	17990	17990	17980	90
383	20241113	134600	1799674900	17990	17990	17990	17980	166
384	20241113	134500	1796690080	17990	17980	17990	17980	161
385	20241113	134400	1793795160	17990	18000	18000	17980	62
386	20241113	134300	1792679790	17980	18000	18000	17980	151
387	20241113	134200	1789963230	18000	18000	18000	17990	42
388	20241113	134100	1789207360	18000	18010	18010	17990	370
389	20241113	134000	1782548980	18010	18010	18010	18000	14
390	20241113	133900	1782296860	18010	18010	18010	18000	141
391	20241113	133800	1779758750	18010	18000	18010	18000	313
392	20241113	133700	1774124560	18010	18030	18030	18010	67
393	20241113	133600	1772917790	18000	18030	18040	18000	338
394	20241113	133500	1766823690	18040	18040	18040	18020	130
395	20241113	133400	1764479750	18040	18040	18040	18030	212
396	20241113	133300	1760656770	18040	18040	18060	18030	66
397	20241113	133200	1759466210	18060	18040	18080	18040	666
398	20241113	133100	1747435830	18050	18010	18050	18010	221
399	20241113	133000	1743453020	18010	18010	18020	18000	138
400	20241113	132900	1740968120	18030	18010	18030	18010	432
401	20241113	132800	1733186800	18010	18010	18020	18010	158
402	20241113	132700	1730341170	17980	18010	18010	17980	99
403	20241113	132600	1728560450	18010	18040	18040	17980	31
404	20241113	132500	1728002800	18050	18000	18060	17950	306
405	20241113	132400	1722504070	18010	18020	18020	18000	60
406	20241113	132300	1721423940	18020	17990	18020	17980	289
407	20241113	132200	1716223390	17960	17970	17970	17960	349
408	20241113	132100	1709955150	17950	17990	17990	17950	109
409	20241113	132000	1707998360	17990	17940	17990	17940	153
410	20241113	131900	1705251150	17910	17900	17930	17900	135
411	20241113	131800	1702833690	17890	17870	17890	17870	419
412	20241113	131700	1695343300	17880	17880	17880	17870	268
413	20241113	131600	1690551790	17870	17870	17870	17870	70
414	20241113	131500	1689300890	17870	17880	17880	17870	111
415	20241113	131400	1687316360	17870	17880	17880	17870	179
416	20241113	131300	1684115860	17880	17890	17890	17880	421
417	20241113	131200	1676585920	17880	17880	17880	17880	58
418	20241113	131100	1675548880	17880	17890	17890	17880	544
419	20241113	131000	1665817290	17890	17900	17900	17890	388
420	20241113	130900	1658875960	17900	17890	17900	17890	98
421	20241113	130800	1657122670	17900	17900	17900	17900	0
422	20241113	130700	1657122670	17900	17900	17900	17900	0
423	20241113	130600	1657122670	17900	17910	17920	17900	271
424	20241113	130500	1652269070	17920	17930	17930	17920	105
425	20241113	130400	1650387060	17920	17920	17920	17920	69
426	20241113	130300	1649150580	17900	17900	17900	17900	0
427	20241113	130200	1649150580	17900	17930	17930	17900	330
428	20241113	130100	1643240600	17940	17930	17950	17930	161
429	20241113	130000	1640352680	17930	17910	17930	17910	394
430	20241113	125900	1633294540	17910	17900	17910	17900	116
431	20241113	125800	1631218090	17900	17900	17900	17900	85
432	20241113	125700	1629696590	17910	17920	17930	17910	117
433	20241113	125600	1627600450	17930	17900	17930	17900	114
434	20241113	125500	1625558170	17920	17920	17920	17920	188
435	20241113	125400	1622189210	17930	17930	17930	17930	39
436	20241113	125300	1621489940	17940	17940	17940	17930	60
437	20241113	125200	1620413820	17920	17930	17930	17920	475
438	20241113	125100	1611898480	17930	17890	17930	17890	1838
439	20241113	125000	1578995900	17900	17900	17910	17880	345
440	20241113	124900	1572823140	17900	17900	17900	17900	0
441	20241113	124800	1572823140	17900	17910	17910	17890	503
442	20241113	124700	1563818600	17900	17900	17900	17900	47
443	20241113	124600	1562977300	17900	17910	17910	17900	522
444	20241113	124500	1553632680	17900	17900	17910	17900	77
445	20241113	124400	1552254310	17900	17900	17900	17900	113
446	20241113	124300	1550231610	17910	17900	17910	17900	172
447	20241113	124200	1547152720	17900	17900	17900	17900	63
448	20241113	124100	1546025020	17900	17900	17900	17900	82
449	20241113	124000	1544557220	17900	17910	17910	17900	109
450	20241113	123900	1542606070	17900	17910	17910	17900	229
451	20241113	123800	1538506550	17910	17910	17910	17910	0
452	20241113	123700	1538506550	17910	17910	17910	17910	51
453	20241113	123600	1537593140	17920	17920	17920	17910	142
454	20241113	123500	1535049840	17920	17910	17920	17910	105
455	20241113	123400	1533169270	17910	17920	17930	17910	156
456	20241113	123300	1530374600	17910	17920	17920	17910	54
457	20241113	123200	1529407390	17910	17920	17920	17910	351
458	20241113	123100	1523118380	17930	17930	17940	17930	40
459	20241113	123000	1522401160	17930	17920	17930	17910	93
460	20241113	122900	1520734520	17930	17920	17930	17920	169
461	20241113	122800	1517705950	17920	17920	17920	17920	1
462	20241113	122700	1517688030	17920	17930	17930	17910	229
463	20241113	122600	1513584520	17920	17920	17920	17920	45
464	20241113	122500	1512778120	17930	17930	17930	17920	112
465	20241113	122400	1510771010	17930	17930	17930	17930	105
466	20241113	122300	1508888360	17910	17920	17940	17910	425
467	20241113	122200	1501264950	17910	17930	17930	17910	93
468	20241113	122100	1499598610	17930	17930	17930	17930	8
469	20241113	122000	1499455170	17940	17950	17950	17920	129
470	20241113	121900	1497142170	17960	17950	17970	17950	41
471	20241113	121800	1496405810	17960	17970	17970	17930	83
472	20241113	121700	1494916570	17970	17980	17980	17970	54
473	20241113	121600	1493946080	18000	18000	18000	18000	0
474	20241113	121500	1493946080	18000	18000	18000	18000	240
475	20241113	121400	1489626080	18000	17980	18000	17970	192
476	20241113	121300	1486173470	17950	17990	17990	17950	439
477	20241113	121200	1478285520	17990	18000	18000	17990	58
478	20241113	121100	1477241630	18010	18000	18010	18000	128
479	20241113	121000	1474937200	18000	18010	18010	18000	4
480	20241113	120900	1474865190	18010	18020	18020	18010	6
481	20241113	120800	1474757090	18020	18020	18060	18010	349
482	20241113	120700	1468466790	18020	17990	18020	17990	192
483	20241113	120600	1465009340	17990	17990	17990	17980	539
484	20241113	120500	1455313130	18010	18010	18010	18010	2
485	20241113	120400	1455277110	17970	17990	17990	17970	157
486	20241113	120300	1452454440	17990	17980	17990	17980	31
487	20241113	120200	1451896760	17990	17950	17990	17950	187
488	20241113	120100	1448538850	17940	17910	17960	17910	382
489	20241113	120000	1441693150	17910	17900	17910	17900	304
490	20241113	115900	1436250570	17900	17910	17920	17900	153
491	20241113	115800	1433510640	17910	17910	17910	17910	43
492	20241113	115700	1432740510	17910	17910	17920	17910	89
493	20241113	115600	1431146450	17910	17950	17960	17900	190
494	20241113	115500	1427738930	17950	17950	17960	17950	54
495	20241113	115400	1426769620	17950	17970	17980	17950	142
496	20241113	115300	1424219080	17970	17940	17970	17940	61
497	20241113	115200	1423124180	17950	17960	17960	17950	245
498	20241113	115100	1418726340	17950	17960	17960	17950	15
499	20241113	115000	1418456950	17950	17950	17950	17950	113
500	20241113	114900	1416428600	17960	17960	17960	17950	38
501	20241113	114800	1415746130	17960	17960	17970	17960	204
502	20241113	114700	1412082170	17970	17960	17970	17960	49
503	20241113	114600	1411202080	17960	17960	17970	17960	43
504	20241113	114500	1410429790	17950	17940	17960	17940	376
505	20241113	114400	1403681040	17940	17950	17950	17940	845
506	20241113	114300	1388515390	17940	17950	17950	17940	140
507	20241113	114200	1386003700	17940	17940	17940	17940	35
508	20241113	114100	1385375800	17940	17940	17950	17940	245
509	20241113	114000	1380980450	17940	17940	17950	17940	14
510	20241113	113900	1380729170	17940	17940	17940	17940	47
511	20241113	113800	1379885990	17940	17940	17940	17940	140
512	20241113	113700	1377374390	17940	17940	17960	17930	218
513	20241113	113600	1373463530	17940	17910	17940	17910	754
514	20241113	113500	1359947050	17910	17910	17910	17900	157
515	20241113	113400	1357135660	17910	17900	17910	17900	471
516	20241113	113300	1348704600	17910	17900	17910	17900	162
517	20241113	113200	1345804410	17900	17910	17910	17900	53
518	20241113	113100	1344855190	17910	17910	17910	17900	250
519	20241113	113000	1340379650	17900	17910	17910	17900	105
520	20241113	112900	1338499650	17910	17900	17910	17900	281
521	20241113	112800	1333468940	17910	17910	17910	17900	110
522	20241113	112700	1331499360	17900	17900	17910	17900	321
523	20241113	112600	1325751750	17900	17900	17910	17900	6
524	20241113	112500	1325644340	17900	17910	17910	17900	144
525	20241113	112400	1323065510	17910	17910	17920	17910	210
526	20241113	112300	1319304300	17920	17910	17920	17910	9
527	20241113	112200	1319143030	17920	17910	17920	17910	136
528	20241113	112100	1316706920	17910	17910	17920	17910	225
529	20241113	112000	1312677120	17910	17910	17920	17910	155
530	20241113	111900	1309901020	17910	17910	17910	17910	12
531	20241113	111800	1309686100	17930	17920	17930	17910	22
532	20241113	111700	1309291780	17910	17950	17950	17910	390
533	20241113	111600	1302294790	17950	17980	17980	17950	126
534	20241113	111500	1300032240	17960	17980	17990	17960	130
535	20241113	111400	1297695520	17970	17960	17980	17960	31
536	20241113	111300	1297138500	17950	17970	17980	17950	292
537	20241113	111200	1291894150	17970	17970	17980	17960	106
538	20241113	111100	1289989340	17970	17960	17970	17960	85
539	20241113	111000	1288462730	17960	17940	17980	17940	449
540	20241113	110900	1280403330	17970	17970	17980	17940	21
541	20241113	110800	1280026380	17950	17950	17980	17930	306
542	20241113	110700	1274532310	17940	17940	17950	17930	91
543	20241113	110600	1272899760	17930	17940	17940	17910	254
544	20241113	110500	1268346270	17930	17910	17930	17910	260
545	20241113	110400	1263687420	17910	17910	17920	17910	131
546	20241113	110300	1261340210	17900	17910	17910	17900	100
547	20241113	110200	1259549340	17910	17930	17930	17910	131
548	20241113	110100	1257202010	17910	17930	17930	17910	111
549	20241113	110000	1255213310	17940	17930	17940	17930	295
550	20241113	105900	1249923950	17920	17920	17920	17920	69
551	20241113	105800	1248687470	17930	17920	17930	17920	261
552	20241113	105700	1244009750	17920	17940	17940	17920	316
553	20241113	105600	1238343610	17950	17960	17960	17950	50
554	20241113	105500	1237445990	17960	17950	17960	17950	30
555	20241113	105400	1236907400	17930	17950	17950	17930	309
556	20241113	105300	1231366310	17930	17930	17930	17930	0
557	20241113	105200	1231366310	17930	17960	17960	17930	616
558	20241113	105100	1220308470	17940	17940	17940	17940	5
559	20241113	105000	1220218770	17940	17950	17970	17940	326
560	20241113	104900	1214368520	17950	17960	17960	17950	96
561	20241113	104800	1212644940	17960	17930	17960	17930	384
562	20241113	104700	1205755340	17910	17940	17950	17910	789
563	20241113	104600	1191612980	17900	17920	17940	17900	536
564	20241113	104500	1182007720	17910	17910	17920	17910	116
565	20241113	104400	1179930090	17910	17910	17910	17910	0
566	20241113	104300	1179930090	17910	17920	17920	17910	86
567	20241113	104200	1178389030	17930	17930	17930	17930	133
568	20241113	104100	1176004340	17960	17920	17960	17890	598
569	20241113	104000	1165279950	17910	17910	17920	17890	311
570	20241113	103900	1159711950	17920	17900	17920	17890	462
571	20241113	103800	1151441840	17910	17920	17920	17900	113
572	20241113	103700	1149418220	17920	17930	17940	17920	6
573	20241113	103600	1149310650	17910	17920	17930	17900	192
574	20241113	103500	1145872480	17920	17870	17920	17870	1160
575	20241113	103400	1125128250	17880	17880	17890	17880	551
576	20241113	103300	1115274570	17880	17890	17890	17880	178
577	20241113	103200	1112091590	17890	17890	17890	17880	408
578	20241113	103100	1104792480	17880	17920	17920	17880	2020
579	20241113	103000	1068633950	17930	17920	17930	17920	25
580	20241113	102900	1068185840	17910	17920	17920	17910	604
581	20241113	102800	1057365650	17910	17910	17910	17910	184
582	20241113	102700	1054070210	17920	17910	17920	17910	337
583	20241113	102600	1048033330	17910	17910	17920	17910	439
584	20241113	102500	1040168090	17910	17910	17930	17910	290
585	20241113	102400	1034972680	17920	17930	17940	17920	2095
586	20241113	102300	997411420	17930	17950	17960	17930	188
587	20241113	102200	994037860	17930	17970	17970	17930	1101
588	20241113	102100	974260770	17970	17990	17990	17970	236
589	20241113	102000	970018070	17990	17990	17990	17990	28
590	20241113	101900	969514350	17970	17990	18000	17970	1879
591	20241113	101800	935722580	18000	18000	18000	18000	68
592	20241113	101700	934498580	17990	18000	18000	17990	84
593	20241113	101600	932987270	18000	18000	18000	18000	0
594	20241113	101500	932987270	18000	18000	18000	17980	211
595	20241113	101400	929192570	18010	17990	18010	17990	285
596	20241113	101300	924065000	17990	18030	18030	17990	233
597	20241113	101200	919867270	17970	17950	17970	17950	72
598	20241113	101100	918573490	17980	17960	17980	17960	727
599	20241113	101000	905512320	17940	18070	18070	17940	1590
600	20241113	100900	876874500	17980	17950	18280	17950	1566
601	20241113	100800	848636190	17940	17950	17950	17940	307
602	20241113	100700	843127740	17950	17950	17950	17950	83
603	20241113	100600	841637890	17950	17950	17950	17940	351
604	20241113	100500	835337970	17950	18000	18000	17950	2118
605	20241113	100400	797261330	17990	18010	18010	17990	838
606	20241113	100300	782172830	18020	18010	18050	18010	895
607	20241113	100200	766043070	18020	17960	18030	17960	464
608	20241113	100100	757703950	17960	17960	17970	17950	214
609	20241113	100000	753861320	17970	17990	18000	17970	186
610	20241113	095900	750515980	17990	17960	17990	17960	134
611	20241113	095800	748108480	17980	18030	18040	17950	1308
612	20241113	095700	724568110	18020	18020	18020	18020	0
613	20241113	095600	724568110	18020	18060	18100	18020	1187
614	20241113	095500	703132780	18020	17940	18060	17940	1005
615	20241113	095400	685067970	17940	17930	17940	17920	590
616	20241113	095300	674488250	17920	17920	17920	17920	0
617	20241113	095200	674488250	17920	17940	17940	17920	465
618	20241113	095100	666148570	17950	17940	17950	17940	235
619	20241113	095000	661931600	17950	17960	17960	17940	286
620	20241113	094900	656796540	17950	17970	17970	17950	189
621	20241113	094800	653403690	17950	17970	17980	17950	421
622	20241113	094700	645838110	17970	17990	17990	17970	191
623	20241113	094600	642403610	17990	17990	17990	17980	132
624	20241113	094500	640029090	17960	18030	18030	17960	941
625	20241113	094400	623090190	18040	18070	18080	18040	438
626	20241113	094300	615184870	18080	18050	18090	18050	561
627	20241113	094200	605057340	18090	18110	18110	18050	1135
628	20241113	094100	584520020	18100	18020	18100	18020	36
629	20241113	094000	583870020	18020	18100	18120	18020	494
630	20241113	093900	574950260	18040	18110	18130	18040	1232
631	20241113	093800	552648360	18120	18200	18200	18120	2083
632	20241113	093700	514830440	18220	18240	18240	18200	557
633	20241113	093600	504675800	18240	18290	18290	18230	716
634	20241113	093500	491613600	18250	18290	18290	18220	87
635	20241113	093400	490027670	18240	18230	18240	18230	430
636	20241113	093300	482187420	18200	18110	18200	18080	1468
637	20241113	093200	455552080	18100	18080	18100	18050	586
638	20241113	093100	444951430	18060	18010	18060	17940	880
639	20241113	093000	429100660	18010	17960	18030	17960	1095
640	20241113	092900	409378150	17970	17970	17970	17940	891
641	20241113	092800	393385120	17990	17990	17990	17990	2
642	20241113	092700	393349140	17960	17970	18040	17960	334
643	20241113	092600	387332030	17970	17960	18010	17960	667
644	20241113	092500	375337800	17950	18030	18030	17950	1542
645	20241113	092400	347579620	18030	18000	18030	18000	151
646	20241113	092300	344857270	17980	17980	17980	17980	172
647	20241113	092200	341764710	17980	17970	18030	17940	1924
648	20241113	092100	307201630	17960	18040	18050	17960	5285
649	20241113	092000	212038850	18050	18040	18050	18040	52
650	20241113	091900	211100450	18050	18050	18050	18040	698
651	20241113	091800	198504050	18070	18090	18090	18060	1165
652	20241113	091700	177456660	18070	18150	18150	18070	192
653	20241113	091600	173985390	18070	18150	18150	18070	645
654	20241113	091500	162311890	18070	18090	18090	18070	275
655	20241113	091400	157340420	18100	18100	18100	18100	1
656	20241113	091300	157322320	18120	18130	18130	18120	176
657	20241113	091200	154131450	18050	18160	18170	18050	538
658	20241113	091100	144396300	18070	18030	18150	18030	776
659	20241113	091000	130329570	18030	18350	18350	18030	1910
660	20241113	090900	95683970	18180	18180	18180	18160	192
661	20241113	090800	92193570	18160	18330	18330	18160	2149
662	20241113	090700	53055120	18280	18280	18280	18280	2
663	20241113	090600	53018560	18270	18320	18320	18270	112
664	20241113	090500	50970980	18320	18330	18330	18320	31
665	20241113	090400	50402850	18450	18450	18450	18450	1
666	20241113	090300	50384400	18330	18270	18350	18270	650
667	20241113	090200	38487350	18180	18170	18260	18170	7
668	20241113	090100	38360060	18270	18200	18270	18160	159
669	20241113	090000	35471850	18370	18230	18480	18160	1946