KissMeData/200350/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203200	8132822330	16930	16930	16930	16930	7575
3	20241112	203100	8132822330	16930	16930	16930	16930	0
4	20241112	203000	8132822330	16930	16930	16930	16930	0
5	20241112	202900	8132822330	16930	16930	16930	16930	0
6	20241112	202800	8132822330	16930	16930	16930	16930	0
7	20241112	202700	8132822330	16930	16930	16930	16930	0
8	20241112	202600	8132822330	16930	16930	16930	16930	0
9	20241112	202500	8132822330	16930	16930	16930	16930	0
10	20241112	202400	8132822330	16930	16930	16930	16930	0
11	20241112	202300	8132822330	16930	16930	16930	16930	0
12	20241112	202200	8132822330	16930	16930	16930	16930	0
13	20241112	202100	8132822330	16930	16930	16930	16930	0
14	20241112	202000	8132822330	16930	16930	16930	16930	0
15	20241112	201900	8132822330	16930	16930	16930	16930	0
16	20241112	201800	8132822330	16930	16930	16930	16930	0
17	20241112	201700	8132822330	16930	16930	16930	16930	0
18	20241112	201600	8132822330	16930	16930	16930	16930	0
19	20241112	201500	8132822330	16930	16930	16930	16930	0
20	20241112	201400	8132822330	16930	16930	16930	16930	0
21	20241112	201300	8132822330	16930	16930	16930	16930	0
22	20241112	201200	8132822330	16930	16930	16930	16930	0
23	20241112	201100	8132822330	16930	16930	16930	16930	0
24	20241112	201000	8132822330	16930	16930	16930	16930	0
25	20241112	200900	8132822330	16930	16930	16930	16930	0
26	20241112	200800	8132822330	16930	16930	16930	16930	0
27	20241112	200700	8132822330	16930	16930	16930	16930	0
28	20241112	200600	8132822330	16930	16930	16930	16930	0
29	20241112	200500	8132822330	16930	16930	16930	16930	0
30	20241112	200400	8132822330	16930	16930	16930	16930	0
31	20241112	200300	8132822330	16930	16930	16930	16930	0
32	20241112	200200	8132822330	16930	16930	16930	16930	7575
33	20241112	200100	8132822330	16930	16930	16930	16930	0
34	20241112	200000	8132822330	16930	16930	16930	16930	0
35	20241112	195900	8132822330	16930	16930	16930	16930	0
36	20241112	195800	8132822330	16930	16930	16930	16930	0
37	20241112	195700	8132822330	16930	16930	16930	16930	0
38	20241112	195600	8132822330	16930	16930	16930	16930	0
39	20241112	195500	8132822330	16930	16930	16930	16930	0
40	20241112	195400	8132822330	16930	16930	16930	16930	0
41	20241112	195300	8132822330	16930	16930	16930	16930	0
42	20241112	195200	8132822330	16930	16930	16930	16930	0
43	20241112	195100	8132822330	16930	16930	16930	16930	0
44	20241112	195000	8132822330	16930	16930	16930	16930	0
45	20241112	194900	8132822330	16930	16930	16930	16930	0
46	20241112	194800	8132822330	16930	16930	16930	16930	0
47	20241112	194700	8132822330	16930	16930	16930	16930	0
48	20241112	194600	8132822330	16930	16930	16930	16930	0
49	20241112	194500	8132822330	16930	16930	16930	16930	0
50	20241112	194400	8132822330	16930	16930	16930	16930	0
51	20241112	194300	8132822330	16930	16930	16930	16930	0
52	20241112	194200	8132822330	16930	16930	16930	16930	0
53	20241112	194100	8132822330	16930	16930	16930	16930	0
54	20241112	194000	8132822330	16930	16930	16930	16930	0
55	20241112	193900	8132822330	16930	16930	16930	16930	0
56	20241112	193800	8132822330	16930	16930	16930	16930	0
57	20241112	193700	8132822330	16930	16930	16930	16930	0
58	20241112	193600	8132822330	16930	16930	16930	16930	0
59	20241112	193500	8132822330	16930	16930	16930	16930	0
60	20241112	193400	8132822330	16930	16930	16930	16930	0
61	20241112	193300	8132822330	16930	16930	16930	16930	0
62	20241112	193200	8132822330	16930	16930	16930	16930	7575
63	20241112	193100	8132822330	16930	16930	16930	16930	0
64	20241112	193000	8132822330	16930	16930	16930	16930	0
65	20241112	192900	8132822330	16930	16930	16930	16930	0
66	20241112	192800	8132822330	16930	16930	16930	16930	0
67	20241112	192700	8132822330	16930	16930	16930	16930	0
68	20241112	192600	8132822330	16930	16930	16930	16930	0
69	20241112	192500	8132822330	16930	16930	16930	16930	0
70	20241112	192400	8132822330	16930	16930	16930	16930	0
71	20241112	192300	8132822330	16930	16930	16930	16930	0
72	20241112	192200	8132822330	16930	16930	16930	16930	0
73	20241112	192100	8132822330	16930	16930	16930	16930	0
74	20241112	192000	8132822330	16930	16930	16930	16930	0
75	20241112	191900	8132822330	16930	16930	16930	16930	0
76	20241112	191800	8132822330	16930	16930	16930	16930	0
77	20241112	191700	8132822330	16930	16930	16930	16930	0
78	20241112	191600	8132822330	16930	16930	16930	16930	0
79	20241112	191500	8132822330	16930	16930	16930	16930	0
80	20241112	191400	8132822330	16930	16930	16930	16930	0
81	20241112	191300	8132822330	16930	16930	16930	16930	0
82	20241112	191200	8132822330	16930	16930	16930	16930	0
83	20241112	191100	8132822330	16930	16930	16930	16930	0
84	20241112	191000	8132822330	16930	16930	16930	16930	0
85	20241112	190900	8132822330	16930	16930	16930	16930	0
86	20241112	190800	8132822330	16930	16930	16930	16930	0
87	20241112	190700	8132822330	16930	16930	16930	16930	0
88	20241112	190600	8132822330	16930	16930	16930	16930	0
89	20241112	190500	8132822330	16930	16930	16930	16930	0
90	20241112	190400	8132822330	16930	16930	16930	16930	0
91	20241112	190300	8132822330	16930	16930	16930	16930	0
92	20241112	190200	8132822330	16930	16930	16930	16930	7575
93	20241112	190100	8132822330	16930	16930	16930	16930	0
94	20241112	190000	8132822330	16930	16930	16930	16930	0
95	20241112	185900	8132822330	16930	16930	16930	16930	0
96	20241112	185800	8132822330	16930	16930	16930	16930	0
97	20241112	185700	8132822330	16930	16930	16930	16930	0
98	20241112	185600	8132822330	16930	16930	16930	16930	0
99	20241112	185500	8132822330	16930	16930	16930	16930	0
100	20241112	185400	8132822330	16930	16930	16930	16930	0
101	20241112	185300	8132822330	16930	16930	16930	16930	0
102	20241112	185200	8132822330	16930	16930	16930	16930	0
103	20241112	185100	8132822330	16930	16930	16930	16930	0
104	20241112	185000	8132822330	16930	16930	16930	16930	0
105	20241112	184900	8132822330	16930	16930	16930	16930	0
106	20241112	184800	8132822330	16930	16930	16930	16930	0
107	20241112	184700	8132822330	16930	16930	16930	16930	0
108	20241112	184600	8132822330	16930	16930	16930	16930	0
109	20241112	184500	8132822330	16930	16930	16930	16930	0
110	20241112	184400	8132822330	16930	16930	16930	16930	0
111	20241112	184300	8132822330	16930	16930	16930	16930	0
112	20241112	184200	8132822330	16930	16930	16930	16930	0
113	20241112	184100	8132822330	16930	16930	16930	16930	0
114	20241112	184000	8132822330	16930	16930	16930	16930	0
115	20241112	183900	8132822330	16930	16930	16930	16930	0
116	20241112	183800	8132822330	16930	16930	16930	16930	0
117	20241112	183700	8132822330	16930	16930	16930	16930	0
118	20241112	183600	8132822330	16930	16930	16930	16930	0
119	20241112	183500	8132822330	16930	16930	16930	16930	0
120	20241112	183400	8132822330	16930	16930	16930	16930	0
121	20241112	183300	8132822330	16930	16930	16930	16930	0
122	20241112	183200	8132822330	16930	16930	16930	16930	7575
123	20241112	183100	8132822330	16930	16930	16930	16930	0
124	20241112	183000	8132822330	16930	16930	16930	16930	0
125	20241112	182900	8132822330	16930	16930	16930	16930	0
126	20241112	182800	8132822330	16930	16930	16930	16930	0
127	20241112	182700	8132822330	16930	16930	16930	16930	0
128	20241112	182600	8132822330	16930	16930	16930	16930	0
129	20241112	182500	8132822330	16930	16930	16930	16930	0
130	20241112	182400	8132822330	16930	16930	16930	16930	0
131	20241112	182300	8132822330	16930	16930	16930	16930	0
132	20241112	182200	8132822330	16930	16930	16930	16930	0
133	20241112	182100	8132822330	16930	16930	16930	16930	0
134	20241112	182000	8132822330	16930	16930	16930	16930	0
135	20241112	181900	8132822330	16930	16930	16930	16930	0
136	20241112	181800	8132822330	16930	16930	16930	16930	0
137	20241112	181700	8132822330	16930	16930	16930	16930	0
138	20241112	181600	8132822330	16930	16930	16930	16930	0
139	20241112	181500	8132822330	16930	16930	16930	16930	0
140	20241112	181400	8132822330	16930	16930	16930	16930	0
141	20241112	181300	8132822330	16930	16930	16930	16930	0
142	20241112	181200	8132822330	16930	16930	16930	16930	0
143	20241112	181100	8132822330	16930	16930	16930	16930	0
144	20241112	181000	8132822330	16930	16930	16930	16930	0
145	20241112	180900	8132822330	16930	16930	16930	16930	0
146	20241112	180800	8132822330	16930	16930	16930	16930	0
147	20241112	180700	8132822330	16930	16930	16930	16930	0
148	20241112	180600	8132822330	16930	16930	16930	16930	0
149	20241112	180500	8132822330	16930	16930	16930	16930	0
150	20241112	180400	8132822330	16930	16930	16930	16930	0
151	20241112	180300	8132822330	16930	16930	16930	16930	0
152	20241112	180200	8132822330	16930	16930	16930	16930	7575
153	20241112	180100	8132822330	16930	16930	16930	16930	0
154	20241112	180000	8132822330	16930	16930	16930	16930	0
155	20241112	175900	8132822330	16930	16930	16930	16930	0
156	20241112	175800	8132822330	16930	16930	16930	16930	0
157	20241112	175700	8132822330	16930	16930	16930	16930	0
158	20241112	175600	8132822330	16930	16930	16930	16930	0
159	20241112	175500	8132822330	16930	16930	16930	16930	0
160	20241112	175400	8132822330	16930	16930	16930	16930	0
161	20241112	175300	8132822330	16930	16930	16930	16930	0
162	20241112	175200	8132822330	16930	16930	16930	16930	0
163	20241112	175100	8132822330	16930	16930	16930	16930	0
164	20241112	175000	8132822330	16930	16930	16930	16930	0
165	20241112	174900	8132822330	16930	16930	16930	16930	0
166	20241112	174800	8132822330	16930	16930	16930	16930	0
167	20241112	174700	8132822330	16930	16930	16930	16930	0
168	20241112	174600	8132822330	16930	16930	16930	16930	0
169	20241112	174500	8132822330	16930	16930	16930	16930	0
170	20241112	174400	8132822330	16930	16930	16930	16930	0
171	20241112	174300	8132822330	16930	16930	16930	16930	0
172	20241112	174200	8132822330	16930	16930	16930	16930	0
173	20241112	174100	8132822330	16930	16930	16930	16930	0
174	20241112	174000	8132822330	16930	16930	16930	16930	0
175	20241112	173900	8132822330	16930	16930	16930	16930	0
176	20241112	173800	8132822330	16930	16930	16930	16930	0
177	20241112	173700	8132822330	16930	16930	16930	16930	0
178	20241112	173600	8132822330	16930	16930	16930	16930	0
179	20241112	173500	8132822330	16930	16930	16930	16930	0
180	20241112	173400	8132822330	16930	16930	16930	16930	0
181	20241112	173300	8132822330	16930	16930	16930	16930	0
182	20241112	173200	8132822330	16930	16930	16930	16930	7575
183	20241112	173100	8132822330	16930	16930	16930	16930	0
184	20241112	173000	8132822330	16930	16930	16930	16930	0
185	20241112	172900	8132822330	16930	16930	16930	16930	0
186	20241112	172800	8132822330	16930	16930	16930	16930	0
187	20241112	172700	8132822330	16930	16930	16930	16930	0
188	20241112	172600	8132822330	16930	16930	16930	16930	0
189	20241112	172500	8132822330	16930	16930	16930	16930	0
190	20241112	172400	8132822330	16930	16930	16930	16930	0
191	20241112	172300	8132822330	16930	16930	16930	16930	0
192	20241112	172200	8132822330	16930	16930	16930	16930	0
193	20241112	172100	8132822330	16930	16930	16930	16930	0
194	20241112	172000	8132822330	16930	16930	16930	16930	0
195	20241112	171900	8132822330	16930	16930	16930	16930	0
196	20241112	171800	8132822330	16930	16930	16930	16930	0
197	20241112	171700	8132822330	16930	16930	16930	16930	0
198	20241112	171600	8132822330	16930	16930	16930	16930	0
199	20241112	171500	8132822330	16930	16930	16930	16930	0
200	20241112	171400	8132822330	16930	16930	16930	16930	0
201	20241112	171300	8132822330	16930	16930	16930	16930	0
202	20241112	171200	8132822330	16930	16930	16930	16930	0
203	20241112	171100	8132822330	16930	16930	16930	16930	0
204	20241112	171000	8132822330	16930	16930	16930	16930	0
205	20241112	170900	8132822330	16930	16930	16930	16930	0
206	20241112	170800	8132822330	16930	16930	16930	16930	0
207	20241112	170700	8132822330	16930	16930	16930	16930	0
208	20241112	170600	8132822330	16930	16930	16930	16930	0
209	20241112	170500	8132822330	16930	16930	16930	16930	0
210	20241112	170400	8132822330	16930	16930	16930	16930	0
211	20241112	170300	8132822330	16930	16930	16930	16930	0
212	20241112	170200	8132822330	16930	16930	16930	16930	7575
213	20241112	170100	8132822330	16930	16930	16930	16930	0
214	20241112	170000	8132822330	16930	16930	16930	16930	0
215	20241112	165900	8132822330	16930	16930	16930	16930	0
216	20241112	165800	8132822330	16930	16930	16930	16930	0
217	20241112	165700	8132822330	16930	16930	16930	16930	0
218	20241112	165600	8132822330	16930	16930	16930	16930	0
219	20241112	165500	8132822330	16930	16930	16930	16930	0
220	20241112	165400	8132822330	16930	16930	16930	16930	0
221	20241112	165300	8132822330	16930	16930	16930	16930	0
222	20241112	165200	8132822330	16930	16930	16930	16930	0
223	20241112	165100	8132822330	16930	16930	16930	16930	0
224	20241112	165000	8132822330	16930	16930	16930	16930	0
225	20241112	164900	8132822330	16930	16930	16930	16930	0
226	20241112	164800	8132822330	16930	16930	16930	16930	0
227	20241112	164700	8132822330	16930	16930	16930	16930	0
228	20241112	164600	8132822330	16930	16930	16930	16930	0
229	20241112	164500	8132822330	16930	16930	16930	16930	0
230	20241112	164400	8132822330	16930	16930	16930	16930	0
231	20241112	164300	8132822330	16930	16930	16930	16930	0
232	20241112	164200	8132822330	16930	16930	16930	16930	0
233	20241112	164100	8132822330	16930	16930	16930	16930	0
234	20241112	164000	8132822330	16930	16930	16930	16930	0
235	20241112	163900	8132822330	16930	16930	16930	16930	0
236	20241112	163800	8132822330	16930	16930	16930	16930	0
237	20241112	163700	8132822330	16930	16930	16930	16930	0
238	20241112	163600	8132822330	16930	16930	16930	16930	0
239	20241112	163500	8132822330	16930	16930	16930	16930	0
240	20241112	163400	8132822330	16930	16930	16930	16930	0
241	20241112	163300	8132822330	16930	16930	16930	16930	0
242	20241112	163200	8132822330	16930	16930	16930	16930	7575
243	20241112	163100	8132822330	16930	16930	16930	16930	0
244	20241112	163000	8132822330	16930	16930	16930	16930	0
245	20241112	162900	8132822330	16930	16930	16930	16930	0
246	20241112	162800	8132822330	16930	16930	16930	16930	0
247	20241112	162700	8132822330	16930	16930	16930	16930	0
248	20241112	162600	8132822330	16930	16930	16930	16930	0
249	20241112	162500	8132822330	16930	16930	16930	16930	0
250	20241112	162400	8132822330	16930	16930	16930	16930	0
251	20241112	162300	8132822330	16930	16930	16930	16930	0
252	20241112	162200	8132822330	16930	16930	16930	16930	0
253	20241112	162100	8132822330	16930	16930	16930	16930	0
254	20241112	162000	8132822330	16930	16930	16930	16930	0
255	20241112	161900	8132822330	16930	16930	16930	16930	0
256	20241112	161800	8132822330	16930	16930	16930	16930	0
257	20241112	161700	8132822330	16930	16930	16930	16930	0
258	20241112	161600	8132822330	16930	16930	16930	16930	0
259	20241112	161500	8132822330	16930	16930	16930	16930	0
260	20241112	161400	8132822330	16930	16930	16930	16930	0
261	20241112	161300	8132822330	16930	16930	16930	16930	0
262	20241112	161200	8132822330	16930	16930	16930	16930	0
263	20241112	161100	8132822330	16930	16930	16930	16930	0
264	20241112	161000	8132822330	16930	16930	16930	16930	0
265	20241112	160900	8132822330	16930	16930	16930	16930	0
266	20241112	160800	8132822330	16930	16930	16930	16930	0
267	20241112	160700	8132822330	16930	16930	16930	16930	0
268	20241112	160600	8132822330	16930	16930	16930	16930	0
269	20241112	160500	8132822330	16930	16930	16930	16930	0
270	20241112	160400	8132822330	16930	16930	16930	16930	0
271	20241112	160300	8132822330	16930	16930	16930	16930	0
272	20241112	160200	8132822330	16930	16930	16930	16930	7575
273	20241112	160100	8132822330	16930	16930	16930	16930	0
274	20241112	160000	8132822330	16930	16930	16930	16930	0
275	20241112	155900	8132822330	16930	16930	16930	16930	0
276	20241112	155800	8132822330	16930	16930	16930	16930	0
277	20241112	155700	8132822330	16930	16930	16930	16930	0
278	20241112	155600	8132822330	16930	16930	16930	16930	0
279	20241112	155500	8132822330	16930	16930	16930	16930	0
280	20241112	155400	8132822330	16930	16930	16930	16930	0
281	20241112	155300	8132822330	16930	16930	16930	16930	0
282	20241112	155200	8132822330	16930	16930	16930	16930	0
283	20241112	155100	8132822330	16930	16930	16930	16930	0
284	20241112	155000	8132822330	16930	16930	16930	16930	0
285	20241112	154900	8132822330	16930	16930	16930	16930	0
286	20241112	154800	8132822330	16930	16930	16930	16930	0
287	20241112	154700	8132822330	16930	16930	16930	16930	0
288	20241112	154600	8132822330	16930	16930	16930	16930	0
289	20241112	154500	8132822330	16930	16930	16930	16930	0
290	20241112	154400	8132822330	16930	16930	16930	16930	0
291	20241112	154300	8132822330	16930	16930	16930	16930	0
292	20241112	154200	8132822330	16930	16930	16930	16930	0
293	20241112	154100	8132822330	16930	16930	16930	16930	0
294	20241112	154000	8132822330	16930	16930	16930	16930	0
295	20241112	153900	8132822330	16930	16930	16930	16930	0
296	20241112	153800	8132822330	16930	16930	16930	16930	0
297	20241112	153700	8132822330	16930	16930	16930	16930	0
298	20241112	153600	8132822330	16930	16930	16930	16930	0
299	20241112	153500	8132822330	16930	16930	16930	16930	0
300	20241112	153400	8132822330	16930	16930	16930	16930	0
301	20241112	153300	8132822330	16930	16930	16930	16930	0
302	20241112	153200	8132822330	16930	16930	16930	16930	7575
303	20241112	153100	8132822330	16930	16930	16930	16930	0
304	20241112	153000	8132822330	16930	16930	16930	16930	7575
305	20241112	152900	8004577580	16790	16790	16790	16790	0
306	20241112	152800	8004577580	16790	16790	16790	16790	0
307	20241112	152700	8004577580	16790	16790	16790	16790	0
308	20241112	152600	8004577580	16790	16790	16790	16790	0
309	20241112	152500	8004577580	16790	16790	16790	16790	0
310	20241112	152400	8004577580	16790	16790	16790	16790	0
311	20241112	152300	8004577580	16790	16790	16790	16790	0
312	20241112	152200	8004577580	16790	16790	16790	16790	0
313	20241112	152100	8004577580	16790	16790	16790	16790	0
314	20241112	152000	8004577580	16790	16790	16790	16790	0
315	20241112	151900	8004577580	16790	16750	16790	16750	1951
316	20241112	151800	7971844700	16760	16680	16790	16680	1951
317	20241112	151700	7939242300	16680	16660	16690	16650	811
318	20241112	151600	7925725160	16670	16670	16690	16650	1180
319	20241112	151500	7906053530	16690	16690	16700	16650	392
320	20241112	151400	7899513830	16700	16680	16700	16650	1815
321	20241112	151300	7869251370	16690	16690	16690	16660	1451
322	20241112	151200	7845060330	16690	16700	16700	16650	2129
323	20241112	151100	7809602790	16660	16750	16750	16660	323
324	20241112	151000	7804217130	16770	16700	16770	16670	1592
325	20241112	150900	7777649310	16710	16780	16780	16710	303
326	20241112	150800	7772575230	16780	16840	16840	16780	173
327	20241112	150700	7769671040	16830	16810	16830	16760	1382
328	20241112	150600	7746437740	16810	16830	16830	16800	1082
329	20241112	150500	7728255640	16830	16850	16860	16800	563
330	20241112	150400	7718790280	16850	16870	16880	16720	1770
331	20241112	150300	7689023960	16860	16820	16870	16810	691
332	20241112	150200	7677380980	16820	16750	16820	16660	2694
333	20241112	150100	7632250330	16760	16760	16760	16650	1481
334	20241112	150000	7607545020	16760	16730	16760	16710	2268
335	20241112	145900	7569622180	16760	16750	16760	16720	369
336	20241112	145800	7563442420	16750	16780	16780	16700	3134
337	20241112	145700	7511025340	16780	16780	16780	16780	253
338	20241112	145600	7506780000	16800	16800	16800	16770	255
339	20241112	145500	7502496030	16800	16800	16800	16800	214
340	20241112	145400	7498900830	16800	16780	16800	16780	96
341	20241112	145300	7497289030	16780	16770	16780	16760	1123
342	20241112	145200	7478459290	16770	16780	16780	16770	120
343	20241112	145100	7476446030	16770	16770	16800	16770	274
344	20241112	145000	7471850160	16820	16770	16820	16750	439
345	20241112	144900	7464495730	16750	16800	16840	16750	614
346	20241112	144800	7454182390	16790	16810	16810	16790	431
347	20241112	144700	7446941670	16850	16810	16850	16810	77
348	20241112	144600	7445645700	16850	16810	16850	16810	2
349	20241112	144500	7445612040	16850	16810	16850	16790	848
350	20241112	144400	7431351320	16810	16830	16850	16810	725
351	20241112	144300	7419144620	16830	16840	16850	16830	128
352	20241112	144200	7416989240	16820	16700	16820	16700	2420
353	20241112	144100	7376394900	16710	16730	16730	16700	479
354	20241112	144000	7368387730	16750	16750	16750	16720	393
355	20241112	143900	7361808400	16720	16750	16750	16720	168
356	20241112	143800	7358994880	16750	16750	16750	16750	2
357	20241112	143700	7358961380	16760	16730	16760	16710	1346
358	20241112	143600	7336455580	16730	16770	16780	16730	1789
359	20241112	143500	7306494450	16770	16770	16790	16760	1067
360	20241112	143400	7288606920	16770	16790	16790	16770	86
361	20241112	143300	7287164480	16790	16780	16790	16770	292
362	20241112	143200	7282264350	16770	16770	16780	16770	145
363	20241112	143100	7279832690	16780	16770	16780	16770	10
364	20241112	143000	7279664900	16770	16780	16790	16770	451
365	20241112	142900	7272099670	16790	16800	16800	16760	905
366	20241112	142800	7256923670	16780	16850	16850	16780	1276
367	20241112	142700	7235510590	16850	16790	16850	16780	592
368	20241112	142600	7225576370	16790	16870	16870	16780	1246
369	20241112	142500	7204655460	16800	16810	16810	16790	1072
370	20241112	142400	7186646140	16810	16890	16890	16810	2278
371	20241112	142300	7148325490	16860	16910	16910	16860	72
372	20241112	142200	7147111370	16930	16890	16940	16840	1394
373	20241112	142100	7123571460	16920	16920	16920	16920	5
374	20241112	142000	7123486860	16920	16920	16920	16920	3
375	20241112	141900	7123436100	16930	16890	16930	16860	248
376	20241112	141800	7119251420	16950	16870	16950	16860	282
377	20241112	141700	7114493360	16870	16860	16870	16840	242
378	20241112	141600	7110415120	16870	16900	16900	16870	264
379	20241112	141500	7105956540	16900	16900	16900	16890	201
380	20241112	141400	7102561630	16930	16960	16960	16890	183
381	20241112	141300	7099463430	16900	16990	17000	16900	1840
382	20241112	141200	7068230160	16990	16960	16990	16960	936
383	20241112	141100	7052345960	16950	16930	16970	16930	74
384	20241112	141000	7051091370	16930	16890	16980	16890	1376
385	20241112	140900	7027810110	16890	16870	16890	16860	690
386	20241112	140800	7016165790	16870	16860	16870	16830	74
387	20241112	140700	7014917970	16880	16840	16880	16830	186
388	20241112	140600	7011785770	16840	16870	16870	16840	60
389	20241112	140500	7010774620	16890	16870	16890	16870	320
390	20241112	140400	7005375540	16870	16870	16890	16850	383
391	20241112	140300	6998914470	16900	16890	16900	16890	625
392	20241112	140200	6988353130	16880	16850	16880	16840	920
393	20241112	140100	6972840640	16850	16800	16860	16800	4866
394	20241112	140000	6891032670	16800	16800	16800	16800	71
395	20241112	135900	6889839870	16800	16790	16800	16780	242
396	20241112	135800	6885778650	16780	16790	16800	16770	1186
397	20241112	135700	6865878830	16800	16790	16800	16790	912
398	20241112	135600	6850558050	16790	16800	16800	16780	702
399	20241112	135500	6838768670	16800	16690	16800	16690	44509
400	20241112	135400	6092968860	16700	16690	16700	16680	754
401	20241112	135300	6080379880	16690	16690	16700	16690	2073
402	20241112	135200	6045770530	16690	16690	16690	16680	986
403	20241112	135100	6029317870	16690	16680	16690	16680	41
404	20241112	135000	6028633980	16660	16680	16680	16660	203
405	20241112	134900	6025251800	16680	16700	16700	16680	11
406	20241112	134800	6025068300	16660	16680	16710	16640	1689
407	20241112	134700	5996935290	16660	16700	16710	16660	232
408	20241112	134600	5993062840	16700	16680	16700	16650	2971
409	20241112	134500	5943464510	16640	16660	16690	16640	1443
410	20241112	134400	5919415830	16660	16610	16670	16610	243
411	20241112	134300	5915370210	16610	16670	16670	16610	3968
412	20241112	134200	5849379100	16670	16690	16690	16670	73
413	20241112	134100	5848160750	16690	16670	16690	16650	682
414	20241112	134000	5836801050	16690	16690	16700	16680	248
415	20241112	133900	5832663140	16700	16710	16710	16690	715
416	20241112	133800	5820724300	16710	16720	16720	16700	970
417	20241112	133700	5804521940	16760	16710	16760	16710	388
418	20241112	133600	5798036310	16710	16720	16720	16710	938
419	20241112	133500	5782361190	16720	16760	16760	16710	257
420	20241112	133400	5778061640	16740	16730	16740	16730	107
421	20241112	133300	5776271470	16730	16700	16730	16700	429
422	20241112	133200	5769106630	16730	16700	16730	16650	563
423	20241112	133100	5759713700	16750	16720	16780	16650	1496
424	20241112	133000	5734727090	16740	16710	16740	16700	184
425	20241112	132900	5731650010	16710	16710	16750	16710	38
426	20241112	132800	5731014980	16710	16690	16710	16650	1280
427	20241112	132700	5709689110	16680	16700	16700	16680	470
428	20241112	132600	5701847260	16710	16750	16750	16710	775
429	20241112	132500	5688895020	16750	16750	16750	16750	55
430	20241112	132400	5687973770	16750	16790	16790	16750	879
431	20241112	132300	5673229560	16790	16780	16790	16780	31
432	20241112	132200	5672709130	16780	16790	16800	16780	1413
433	20241112	132100	5648987810	16790	16780	16790	16770	2604
434	20241112	132000	5605276670	16770	16740	16770	16670	8892
435	20241112	131900	5456734070	16740	16750	16750	16740	549
436	20241112	131800	5447542260	16750	16760	16760	16750	106
437	20241112	131700	5445765790	16760	16750	16760	16720	457
438	20241112	131600	5438116030	16750	16750	16760	16750	441
439	20241112	131500	5430728630	16760	16750	16790	16750	375
440	20241112	131400	5424444450	16750	16740	16750	16720	1646
441	20241112	131300	5396909770	16730	16790	16790	16730	3169
442	20241112	131200	5343815370	16800	16770	16800	16760	432
443	20241112	131100	5336570940	16820	16790	16820	16760	2068
444	20241112	131000	5301896470	16780	16800	16850	16780	1907
445	20241112	130900	5269882190	16860	16820	16860	16800	1880
446	20241112	130800	5238285270	16830	16840	16860	16820	393
447	20241112	130700	5231669630	16840	16860	16860	16840	914
448	20241112	130600	5216274970	16850	16850	16850	16850	861
449	20241112	130500	5201767120	16850	16860	16860	16850	184
450	20241112	130400	5198666620	16860	16840	16860	16840	523
451	20241112	130300	5189855380	16850	16830	16860	16810	497
452	20241112	130200	5181482670	16840	16850	16850	16800	1263
453	20241112	130100	5160263540	16800	16820	16850	16800	2801
454	20241112	130000	5113195310	16810	16800	16820	16800	536
455	20241112	125900	5104189550	16810	16820	16820	16800	1958
456	20241112	125800	5071276780	16810	16810	16820	16800	552
457	20241112	125700	5062001380	16810	16870	16870	16810	1701
458	20241112	125600	5033402520	16840	16870	16870	16840	27
459	20241112	125500	5032947610	16870	16860	16880	16820	955
460	20241112	125400	5016878770	16850	16850	16850	16830	230
461	20241112	125300	5013005750	16840	16890	16890	16840	133
462	20241112	125200	5010765910	16850	16840	16870	16840	840
463	20241112	125100	4996596350	16840	16840	16840	16810	2429
464	20241112	125000	4955731090	16830	16870	16920	16820	5087
465	20241112	124900	4870066870	16870	16880	16880	16840	3439
466	20241112	124800	4812096130	16880	16910	16910	16880	1065
467	20241112	124700	4794103140	16920	16920	16920	16910	235
468	20241112	124600	4790128700	16920	16930	16930	16910	214
469	20241112	124500	4786508530	16920	16980	16980	16920	1008
470	20241112	124400	4769427500	16990	16990	17010	16990	96
471	20241112	124300	4767796400	16990	17050	17050	16990	1326
472	20241112	124200	4745238260	17050	17060	17060	17040	635
473	20241112	124100	4734411800	17090	17070	17090	17060	12
474	20241112	124000	4734206920	17060	17090	17090	17060	1013
475	20241112	123900	4716922490	17090	17060	17090	17060	1003
476	20241112	123800	4699787910	17070	17060	17070	17040	408
477	20241112	123700	4692827810	17030	17030	17060	17030	235
478	20241112	123600	4688824290	17030	17050	17050	17030	139
479	20241112	123500	4686456540	17050	17050	17050	17030	34
480	20241112	123400	4685877460	17050	17050	17070	17020	1057
481	20241112	123300	4667857570	17050	17030	17050	17030	298
482	20241112	123200	4662778310	17030	17060	17060	17020	216
483	20241112	123100	4659098410	17050	17010	17050	17010	505
484	20241112	123000	4650497900	16990	16980	17000	16980	1585
485	20241112	122900	4623556970	16970	16950	16980	16940	1667
486	20241112	122800	4595284550	16950	16920	16950	16920	336
487	20241112	122700	4589592590	16930	16900	16930	16890	522
488	20241112	122600	4580766430	16880	16880	16910	16880	33
489	20241112	122500	4580209360	16880	16880	16910	16870	1693
490	20241112	122400	4551619270	16910	16880	16920	16880	1329
491	20241112	122300	4529165910	16880	16870	16880	16860	845
492	20241112	122200	4514916960	16870	16860	16880	16860	789
493	20241112	122100	4501607620	16860	16870	16870	16860	238
494	20241112	122000	4497593850	16870	16890	16890	16870	1081
495	20241112	121900	4479354890	16890	16880	16890	16880	105
496	20241112	121800	4477581470	16890	16890	16900	16870	444
497	20241112	121700	4470086580	16890	16890	16890	16890	42
498	20241112	121600	4469377200	16900	16900	16900	16870	385
499	20241112	121500	4462879550	16880	16910	16910	16880	226
500	20241112	121400	4459063770	16920	16890	16920	16890	104
501	20241112	121300	4457305520	16890	16920	16920	16880	2106
502	20241112	121200	4421727680	16920	16940	16940	16920	224
503	20241112	121100	4417937380	16920	16930	16950	16920	691
504	20241112	121000	4406243090	16930	16940	16950	16930	313
505	20241112	120900	4400943340	16930	16960	16960	16930	330
506	20241112	120800	4395351890	16970	16960	16970	16950	62
507	20241112	120700	4394300370	16950	16970	16970	16950	116
508	20241112	120600	4392332040	16980	16980	16980	16950	31
509	20241112	120500	4391806350	16940	16940	16940	16940	161
510	20241112	120400	4389079010	16940	16980	16990	16930	111
511	20241112	120300	4387198500	16950	16980	16990	16950	271
512	20241112	120200	4382604890	16980	16990	16990	16950	360
513	20241112	120100	4376498100	16990	16990	16990	16990	2
514	20241112	120000	4376464120	16980	16990	16990	16980	227
515	20241112	115900	4372609490	16980	16990	16990	16980	105
516	20241112	115800	4370826540	16990	16990	16990	16990	10
517	20241112	115700	4370656640	16990	17000	17010	16990	567
518	20241112	115600	4361018610	17000	17000	17000	16980	288
519	20241112	115500	4356126130	16990	16980	17000	16980	328
520	20241112	115400	4350553180	16990	16960	16990	16960	234
521	20241112	115300	4346582140	16960	16950	16960	16950	36
522	20241112	115200	4345971640	16950	16940	16950	16940	270
523	20241112	115100	4341397140	16940	16940	16940	16930	127
524	20241112	115000	4339245910	16940	16940	16940	16940	63
525	20241112	114900	4338178690	16950	16960	16960	16930	31
526	20241112	114800	4337653610	16920	16920	16920	16910	589
527	20241112	114700	4327689220	16960	16960	16960	16960	12
528	20241112	114600	4327485700	16960	16960	16970	16950	248
529	20241112	114500	4323279650	16950	16900	16950	16900	811
530	20241112	114400	4309545130	16910	16920	16920	16910	49
531	20241112	114300	4308716480	16920	16900	16920	16890	470
532	20241112	114200	4300773960	16890	16910	16910	16890	863
533	20241112	114100	4286191180	16920	16960	16970	16920	518
534	20241112	114000	4277409020	16960	16950	16960	16930	793
535	20241112	113900	4263968710	16950	16900	16950	16880	769
536	20241112	113800	4250973250	16900	16880	16900	16880	458
537	20241112	113700	4243233670	16900	16890	16900	16840	5774
538	20241112	113600	4145876560	16890	16880	16900	16880	81
539	20241112	113500	4144508150	16900	16930	16930	16870	3717
540	20241112	113400	4081711750	16930	16940	16940	16920	513
541	20241112	113300	4073029600	16930	16930	16970	16920	977
542	20241112	113200	4056490380	16930	16970	16970	16930	366
543	20241112	113100	4050286080	16970	17010	17020	16890	3478
544	20241112	113000	3991380640	17030	17020	17040	16990	1584
545	20241112	112900	3964433300	17020	17010	17020	17010	16
546	20241112	112800	3964161070	17030	17010	17030	17000	100
547	20241112	112700	3962460390	17000	16990	17040	16990	101
548	20241112	112600	3960743620	16990	17000	17020	16990	1586
549	20241112	112500	3933787110	17010	17070	17070	17000	3624
550	20241112	112400	3872060890	17070	17090	17100	17070	236
551	20241112	112300	3868030280	17080	17130	17130	17080	1240
552	20241112	112200	3846829750	17130	17130	17130	17130	1
553	20241112	112100	3846812620	17130	17130	17130	17130	93
554	20241112	112000	3845219530	17130	17130	17130	17120	323
555	20241112	111900	3839689540	17130	17130	17180	17120	238
556	20241112	111800	3835614580	17130	17190	17190	17130	17
557	20241112	111700	3835323310	17160	17200	17200	17130	2100
558	20241112	111600	3799310330	17160	17170	17200	17160	108
559	20241112	111500	3797455400	17200	17200	17200	17200	1
560	20241112	111400	3797438200	17200	17190	17200	17190	150
561	20241112	111300	3794859320	17180	17180	17180	17180	202
562	20241112	111200	3791388960	17180	17180	17180	17180	26
563	20241112	111100	3790942280	17180	17180	17180	17180	100
564	20241112	111000	3789224280	17180	17180	17180	17140	187
565	20241112	110900	3786018100	17160	17170	17170	17160	50
566	20241112	110800	3785159900	17180	17180	17180	17180	4
567	20241112	110700	3785091180	17180	17180	17180	17180	2
568	20241112	110600	3785056820	17180	17170	17180	17150	258
569	20241112	110500	3780626720	17170	17160	17170	17150	578
570	20241112	110400	3770710630	17150	17140	17150	17140	133
571	20241112	110300	3768430810	17140	17110	17140	17100	1158
572	20241112	110200	3748590380	17120	17120	17120	17120	16
573	20241112	110100	3748316460	17140	17150	17150	17090	189
574	20241112	110000	3745085380	17100	17110	17110	17100	382
575	20241112	105900	3738551950	17110	17110	17110	17110	7
576	20241112	105800	3738432180	17150	17110	17150	17110	45
577	20241112	105700	3737661430	17110	17110	17110	17110	72
578	20241112	105600	3736429510	17110	17110	17110	17110	80
579	20241112	105500	3735060710	17120	17120	17120	17110	272
580	20241112	105400	3730405830	17120	17120	17170	17120	217
581	20241112	105300	3726690740	17100	17100	17100	17100	7
582	20241112	105200	3726571040	17100	17210	17210	17100	2108
583	20241112	105100	3690419160	17210	17210	17210	17210	1
584	20241112	105000	3690401950	17160	17160	17160	17160	101
585	20241112	104900	3688668790	17150	17200	17200	17150	149
586	20241112	104800	3686106040	17210	17180	17210	17180	1582
587	20241112	104700	3658887680	17180	17200	17210	17140	1669
588	20241112	104600	3630219610	17200	17220	17240	17200	1001
589	20241112	104500	3612992860	17220	17230	17230	17210	310
590	20241112	104400	3607654410	17230	17240	17270	17230	603
591	20241112	104300	3597261430	17270	17250	17270	17240	91
592	20241112	104200	3595692080	17260	17290	17290	17260	113
593	20241112	104100	3593740710	17300	17300	17310	17300	501
594	20241112	104000	3585073400	17300	17220	17300	17220	4059
595	20241112	103900	3514997030	17220	17260	17270	17220	322
596	20241112	103800	3509444130	17260	17270	17270	17250	318
597	20241112	103700	3503953930	17270	17270	17270	17270	0
598	20241112	103600	3503953930	17270	17280	17280	17270	313
599	20241112	103500	3498548190	17280	17280	17290	17230	1250
600	20241112	103400	3476951360	17280	17240	17280	17240	976
601	20241112	103300	3460102600	17240	17230	17240	17230	266
602	20241112	103200	3455519400	17230	17260	17260	17230	287
603	20241112	103100	3450570780	17260	17160	17260	17160	1994
604	20241112	103000	3416223880	17160	17160	17170	17160	173
605	20241112	102900	3413254980	17190	17190	17190	17190	17
606	20241112	102800	3412962750	17190	17190	17190	17190	109
607	20241112	102700	3411089040	17200	17150	17200	17150	439
608	20241112	102600	3403560140	17140	17150	17150	17140	112
609	20241112	102500	3401639590	17150	17190	17190	17150	685
610	20241112	102400	3389880170	17190	17230	17240	17190	584
611	20241112	102300	3379828910	17210	17170	17230	17170	1437
612	20241112	102200	3355110570	17160	17090	17160	17090	655
613	20241112	102100	3343884270	17090	17110	17160	17080	50
614	20241112	102000	3343029370	17090	17120	17120	17090	754
615	20241112	101900	3330140100	17160	17170	17170	17110	26
616	20241112	101800	3329694870	17170	17170	17170	17100	63
617	20241112	101700	3328613290	17090	17130	17170	17090	644
618	20241112	101600	3317597840	17130	17180	17180	17130	321
619	20241112	101500	3312089210	17200	17190	17200	17180	47
620	20241112	101400	3311281460	17200	17200	17200	17200	3
621	20241112	101300	3311229860	17200	17190	17200	17170	78
622	20241112	101200	3309890250	17220	17200	17220	17200	98
623	20241112	101100	3308202810	17220	17160	17220	17140	436
624	20241112	101000	3300726500	17180	17200	17200	17170	55
625	20241112	100900	3299781490	17200	17240	17240	17200	159
626	20241112	100800	3297043460	17240	17240	17260	17240	343
627	20241112	100700	3291129700	17210	17090	17230	17090	3727
628	20241112	100600	3227112120	17120	17110	17120	17090	118
629	20241112	100500	3225093670	17110	17150	17150	17100	653
630	20241112	100400	3213910910	17120	17100	17150	17100	3469
631	20241112	100300	3154513750	17100	17100	17120	17100	155
632	20241112	100200	3151862820	17120	17040	17130	17010	4580
633	20241112	100100	3073566800	17080	17060	17080	17050	183
634	20241112	100000	3070445250	17080	17090	17100	17040	518
635	20241112	095900	3061595070	17090	17010	17100	16980	1571
636	20241112	095800	3034823280	17010	16990	17010	16980	567
637	20241112	095700	3025186990	16990	17000	17000	16980	320
638	20241112	095600	3019750320	17000	17000	17010	17000	164
639	20241112	095500	3016961450	17000	16970	17010	16970	3858
640	20241112	095400	2951413280	16970	16930	16970	16920	619
641	20241112	095300	2940934800	16930	16920	16970	16920	726
642	20241112	095200	2928629020	16920	16860	16920	16840	2535
643	20241112	095100	2885789210	16860	16890	16890	16850	5612
644	20241112	095000	2791149570	16890	16880	16920	16870	1516
645	20241112	094900	2765544790	16860	16890	16890	16860	2135
646	20241112	094800	2729540230	16890	16880	16900	16850	3156
647	20241112	094700	2676294300	16880	16950	16950	16880	11131
648	20241112	094600	2488161620	16980	16970	16980	16940	2931
649	20241112	094500	2438465770	16980	17020	17020	16980	818
650	20241112	094400	2424569960	17020	17040	17040	16980	882
651	20241112	094300	2409581510	17020	17050	17060	17010	625
652	20241112	094200	2398944510	17040	16980	17060	16980	1929
653	20241112	094100	2366146380	16970	17010	17070	16960	3470
654	20241112	094000	2307184280	17010	17050	17080	17000	2401
655	20241112	093900	2266351240	17010	17030	17050	17010	324
656	20241112	093800	2260837890	17030	17040	17080	17010	3513
657	20241112	093700	2201016570	17090	17020	17100	17010	1377
658	20241112	093600	2177561350	17030	17040	17100	17020	1228
659	20241112	093500	2156648770	17050	17090	17190	17050	2918
660	20241112	093400	2106844780	17080	17210	17210	17080	310
661	20241112	093300	2101538960	17220	17190	17230	17060	4820
662	20241112	093200	2018934520	17210	17170	17210	17160	1552
663	20241112	093100	1992288760	17180	17180	17220	17170	1493
664	20241112	093000	1966629940	17190	17240	17240	17160	749
665	20241112	092900	1953753970	17240	17220	17260	17150	465
666	20241112	092800	1945737370	17150	17130	17230	17100	2609
667	20241112	092700	1900974870	17170	17130	17170	17120	398
668	20241112	092600	1894156670	17130	17150	17200	17120	1008
669	20241112	092500	1876866610	17150	17090	17150	17020	2062
670	20241112	092400	1841553880	17030	17090	17090	17030	748
671	20241112	092300	1828793920	17090	17140	17140	17050	912
672	20241112	092200	1813198670	17140	17220	17220	17140	1856
673	20241112	092100	1781321500	17220	17250	17280	17220	680
674	20241112	092000	1769603220	17280	17290	17340	17230	1326
675	20241112	091900	1746682560	17290	17230	17360	17230	1820
676	20241112	091800	1715174290	17250	17210	17280	17210	1727
677	20241112	091700	1685398390	17220	17050	17240	17050	3555
678	20241112	091600	1624422410	17050	16980	17070	16980	3142
679	20241112	091500	1570928010	16980	17060	17060	16960	4868
680	20241112	091400	1488166030	17050	17100	17110	17050	1496
681	20241112	091300	1462594980	17110	17100	17150	17060	2240
682	20241112	091200	1424259030	17080	17100	17120	17070	1030
683	20241112	091100	1406653780	17100	17080	17120	17040	1648
684	20241112	091000	1378500530	17040	16960	17110	16930	9304
685	20241112	090900	1220417120	16960	17030	17050	16960	13158
686	20241112	090800	996742310	17050	17120	17120	17020	7986
687	20241112	090700	860525150	17120	17230	17230	17050	14196
688	20241112	090600	617434680	17230	17400	17400	17230	4582
689	20241112	090500	538225710	17340	17430	17430	17320	2889
690	20241112	090400	488110890	17320	17390	17430	17300	911
691	20241112	090300	472316880	17300	17340	17360	17280	9712
692	20241112	090200	304307280	17330	17420	17450	17330	4869
693	20241112	090100	219640180	17430	17400	17500	17400	4807
694	20241112	090000	135787500	17400	17520	17540	17370	7641