KissMeData/082740/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195100	11533127360	15660	15660	15660	15660	7557
3	20241119	195000	11533127360	15660	15660	15660	15660	0
4	20241119	194900	11533127360	15660	15660	15660	15660	0
5	20241119	194800	11533127360	15660	15660	15660	15660	0
6	20241119	194700	11533127360	15660	15660	15660	15660	0
7	20241119	194600	11533127360	15660	15660	15660	15660	0
8	20241119	194500	11533127360	15660	15660	15660	15660	0
9	20241119	194400	11533127360	15660	15660	15660	15660	0
10	20241119	194300	11533127360	15660	15660	15660	15660	0
11	20241119	194200	11533127360	15660	15660	15660	15660	0
12	20241119	194100	11533127360	15660	15660	15660	15660	0
13	20241119	194000	11533127360	15660	15660	15660	15660	0
14	20241119	193900	11533127360	15660	15660	15660	15660	0
15	20241119	193800	11533127360	15660	15660	15660	15660	0
16	20241119	193700	11533127360	15660	15660	15660	15660	0
17	20241119	193600	11533127360	15660	15660	15660	15660	0
18	20241119	193500	11533127360	15660	15660	15660	15660	0
19	20241119	193400	11533127360	15660	15660	15660	15660	0
20	20241119	193300	11533127360	15660	15660	15660	15660	0
21	20241119	193200	11533127360	15660	15660	15660	15660	0
22	20241119	193100	11533127360	15660	15660	15660	15660	0
23	20241119	193000	11533127360	15660	15660	15660	15660	0
24	20241119	192900	11533127360	15660	15660	15660	15660	0
25	20241119	192800	11533127360	15660	15660	15660	15660	0
26	20241119	192700	11533127360	15660	15660	15660	15660	0
27	20241119	192600	11533127360	15660	15660	15660	15660	0
28	20241119	192500	11533127360	15660	15660	15660	15660	0
29	20241119	192400	11533127360	15660	15660	15660	15660	0
30	20241119	192300	11533127360	15660	15660	15660	15660	0
31	20241119	192200	11533127360	15660	15660	15660	15660	0
32	20241119	192100	11533127360	15660	15660	15660	15660	7557
33	20241119	192000	11533127360	15660	15660	15660	15660	0
34	20241119	191900	11533127360	15660	15660	15660	15660	0
35	20241119	191800	11533127360	15660	15660	15660	15660	0
36	20241119	191700	11533127360	15660	15660	15660	15660	0
37	20241119	191600	11533127360	15660	15660	15660	15660	0
38	20241119	191500	11533127360	15660	15660	15660	15660	0
39	20241119	191400	11533127360	15660	15660	15660	15660	0
40	20241119	191300	11533127360	15660	15660	15660	15660	0
41	20241119	191200	11533127360	15660	15660	15660	15660	0
42	20241119	191100	11533127360	15660	15660	15660	15660	0
43	20241119	191000	11533127360	15660	15660	15660	15660	0
44	20241119	190900	11533127360	15660	15660	15660	15660	0
45	20241119	190800	11533127360	15660	15660	15660	15660	0
46	20241119	190700	11533127360	15660	15660	15660	15660	0
47	20241119	190600	11533127360	15660	15660	15660	15660	0
48	20241119	190500	11533127360	15660	15660	15660	15660	0
49	20241119	190400	11533127360	15660	15660	15660	15660	0
50	20241119	190300	11533127360	15660	15660	15660	15660	0
51	20241119	190200	11533127360	15660	15660	15660	15660	0
52	20241119	190100	11533127360	15660	15660	15660	15660	0
53	20241119	190000	11533127360	15660	15660	15660	15660	0
54	20241119	185900	11533127360	15660	15660	15660	15660	0
55	20241119	185800	11533127360	15660	15660	15660	15660	0
56	20241119	185700	11533127360	15660	15660	15660	15660	0
57	20241119	185600	11533127360	15660	15660	15660	15660	0
58	20241119	185500	11533127360	15660	15660	15660	15660	0
59	20241119	185400	11533127360	15660	15660	15660	15660	0
60	20241119	185300	11533127360	15660	15660	15660	15660	0
61	20241119	185200	11533127360	15660	15660	15660	15660	0
62	20241119	185100	11533127360	15660	15660	15660	15660	7557
63	20241119	185000	11533127360	15660	15660	15660	15660	0
64	20241119	184900	11533127360	15660	15660	15660	15660	0
65	20241119	184800	11533127360	15660	15660	15660	15660	0
66	20241119	184700	11533127360	15660	15660	15660	15660	0
67	20241119	184600	11533127360	15660	15660	15660	15660	0
68	20241119	184500	11533127360	15660	15660	15660	15660	0
69	20241119	184400	11533127360	15660	15660	15660	15660	0
70	20241119	184300	11533127360	15660	15660	15660	15660	0
71	20241119	184200	11533127360	15660	15660	15660	15660	0
72	20241119	184100	11533127360	15660	15660	15660	15660	0
73	20241119	184000	11533127360	15660	15660	15660	15660	0
74	20241119	183900	11533127360	15660	15660	15660	15660	0
75	20241119	183800	11533127360	15660	15660	15660	15660	0
76	20241119	183700	11533127360	15660	15660	15660	15660	0
77	20241119	183600	11533127360	15660	15660	15660	15660	0
78	20241119	183500	11533127360	15660	15660	15660	15660	0
79	20241119	183400	11533127360	15660	15660	15660	15660	0
80	20241119	183300	11533127360	15660	15660	15660	15660	0
81	20241119	183200	11533127360	15660	15660	15660	15660	0
82	20241119	183100	11533127360	15660	15660	15660	15660	0
83	20241119	183000	11533127360	15660	15660	15660	15660	0
84	20241119	182900	11533127360	15660	15660	15660	15660	0
85	20241119	182800	11533127360	15660	15660	15660	15660	0
86	20241119	182700	11533127360	15660	15660	15660	15660	0
87	20241119	182600	11533127360	15660	15660	15660	15660	0
88	20241119	182500	11533127360	15660	15660	15660	15660	0
89	20241119	182400	11533127360	15660	15660	15660	15660	0
90	20241119	182300	11533127360	15660	15660	15660	15660	0
91	20241119	182200	11533127360	15660	15660	15660	15660	0
92	20241119	182100	11533127360	15660	15660	15660	15660	7557
93	20241119	182000	11533127360	15660	15660	15660	15660	0
94	20241119	181900	11533127360	15660	15660	15660	15660	0
95	20241119	181800	11533127360	15660	15660	15660	15660	0
96	20241119	181700	11533127360	15660	15660	15660	15660	0
97	20241119	181600	11533127360	15660	15660	15660	15660	0
98	20241119	181500	11533127360	15660	15660	15660	15660	0
99	20241119	181400	11533127360	15660	15660	15660	15660	0
100	20241119	181300	11533127360	15660	15660	15660	15660	0
101	20241119	181200	11533127360	15660	15660	15660	15660	0
102	20241119	181100	11533127360	15660	15660	15660	15660	0
103	20241119	181000	11533127360	15660	15660	15660	15660	0
104	20241119	180900	11533127360	15660	15660	15660	15660	0
105	20241119	180800	11533127360	15660	15660	15660	15660	0
106	20241119	180700	11533127360	15660	15660	15660	15660	0
107	20241119	180600	11533127360	15660	15660	15660	15660	0
108	20241119	180500	11533127360	15660	15660	15660	15660	0
109	20241119	180400	11533127360	15660	15660	15660	15660	0
110	20241119	180300	11533127360	15660	15660	15660	15660	0
111	20241119	180200	11533127360	15660	15660	15660	15660	0
112	20241119	180100	11533127360	15660	15660	15660	15660	0
113	20241119	180000	11533127360	15660	15660	15660	15660	0
114	20241119	175900	11533127360	15660	15660	15660	15660	0
115	20241119	175800	11533127360	15660	15660	15660	15660	0
116	20241119	175700	11533127360	15660	15660	15660	15660	0
117	20241119	175600	11533127360	15660	15660	15660	15660	0
118	20241119	175500	11533127360	15660	15660	15660	15660	0
119	20241119	175400	11533127360	15660	15660	15660	15660	0
120	20241119	175300	11533127360	15660	15660	15660	15660	0
121	20241119	175200	11533127360	15660	15660	15660	15660	0
122	20241119	175100	11533127360	15660	15660	15660	15660	7557
123	20241119	175000	11533127360	15660	15660	15660	15660	0
124	20241119	174900	11533127360	15660	15660	15660	15660	0
125	20241119	174800	11533127360	15660	15660	15660	15660	0
126	20241119	174700	11533127360	15660	15660	15660	15660	0
127	20241119	174600	11533127360	15660	15660	15660	15660	0
128	20241119	174500	11533127360	15660	15660	15660	15660	0
129	20241119	174400	11533127360	15660	15660	15660	15660	0
130	20241119	174300	11533127360	15660	15660	15660	15660	0
131	20241119	174200	11533127360	15660	15660	15660	15660	0
132	20241119	174100	11533127360	15660	15660	15660	15660	0
133	20241119	174000	11533127360	15660	15660	15660	15660	0
134	20241119	173900	11533127360	15660	15660	15660	15660	0
135	20241119	173800	11533127360	15660	15660	15660	15660	0
136	20241119	173700	11533127360	15660	15660	15660	15660	0
137	20241119	173600	11533127360	15660	15660	15660	15660	0
138	20241119	173500	11533127360	15660	15660	15660	15660	0
139	20241119	173400	11533127360	15660	15660	15660	15660	0
140	20241119	173300	11533127360	15660	15660	15660	15660	0
141	20241119	173200	11533127360	15660	15660	15660	15660	0
142	20241119	173100	11533127360	15660	15660	15660	15660	0
143	20241119	173000	11533127360	15660	15660	15660	15660	0
144	20241119	172900	11533127360	15660	15660	15660	15660	0
145	20241119	172800	11533127360	15660	15660	15660	15660	0
146	20241119	172700	11533127360	15660	15660	15660	15660	0
147	20241119	172600	11533127360	15660	15660	15660	15660	0
148	20241119	172500	11533127360	15660	15660	15660	15660	0
149	20241119	172400	11533127360	15660	15660	15660	15660	0
150	20241119	172300	11533127360	15660	15660	15660	15660	0
151	20241119	172200	11533127360	15660	15660	15660	15660	0
152	20241119	172100	11533127360	15660	15660	15660	15660	7557
153	20241119	172000	11533127360	15660	15660	15660	15660	0
154	20241119	171900	11533127360	15660	15660	15660	15660	0
155	20241119	171800	11533127360	15660	15660	15660	15660	0
156	20241119	171700	11533127360	15660	15660	15660	15660	0
157	20241119	171600	11533127360	15660	15660	15660	15660	0
158	20241119	171500	11533127360	15660	15660	15660	15660	0
159	20241119	171400	11533127360	15660	15660	15660	15660	0
160	20241119	171300	11533127360	15660	15660	15660	15660	0
161	20241119	171200	11533127360	15660	15660	15660	15660	0
162	20241119	171100	11533127360	15660	15660	15660	15660	0
163	20241119	171000	11533127360	15660	15660	15660	15660	0
164	20241119	170900	11533127360	15660	15660	15660	15660	0
165	20241119	170800	11533127360	15660	15660	15660	15660	0
166	20241119	170700	11533127360	15660	15660	15660	15660	0
167	20241119	170600	11533127360	15660	15660	15660	15660	0
168	20241119	170500	11533127360	15660	15660	15660	15660	0
169	20241119	170400	11533127360	15660	15660	15660	15660	0
170	20241119	170300	11533127360	15660	15660	15660	15660	0
171	20241119	170200	11533127360	15660	15660	15660	15660	0
172	20241119	170100	11533127360	15660	15660	15660	15660	0
173	20241119	170000	11533127360	15660	15660	15660	15660	0
174	20241119	165900	11533127360	15660	15660	15660	15660	0
175	20241119	165800	11533127360	15660	15660	15660	15660	0
176	20241119	165700	11533127360	15660	15660	15660	15660	0
177	20241119	165600	11533127360	15660	15660	15660	15660	0
178	20241119	165500	11533127360	15660	15660	15660	15660	0
179	20241119	165400	11533127360	15660	15660	15660	15660	0
180	20241119	165300	11533127360	15660	15660	15660	15660	0
181	20241119	165200	11533127360	15660	15660	15660	15660	0
182	20241119	165100	11533127360	15660	15660	15660	15660	7557
183	20241119	165000	11533127360	15660	15660	15660	15660	0
184	20241119	164900	11533127360	15660	15660	15660	15660	0
185	20241119	164800	11533127360	15660	15660	15660	15660	0
186	20241119	164700	11533127360	15660	15660	15660	15660	0
187	20241119	164600	11533127360	15660	15660	15660	15660	0
188	20241119	164500	11533127360	15660	15660	15660	15660	0
189	20241119	164400	11533127360	15660	15660	15660	15660	0
190	20241119	164300	11533127360	15660	15660	15660	15660	0
191	20241119	164200	11533127360	15660	15660	15660	15660	0
192	20241119	164100	11533127360	15660	15660	15660	15660	0
193	20241119	164000	11533127360	15660	15660	15660	15660	0
194	20241119	163900	11533127360	15660	15660	15660	15660	0
195	20241119	163800	11533127360	15660	15660	15660	15660	0
196	20241119	163700	11533127360	15660	15660	15660	15660	0
197	20241119	163600	11533127360	15660	15660	15660	15660	0
198	20241119	163500	11533127360	15660	15660	15660	15660	0
199	20241119	163400	11533127360	15660	15660	15660	15660	0
200	20241119	163300	11533127360	15660	15660	15660	15660	0
201	20241119	163200	11533127360	15660	15660	15660	15660	0
202	20241119	163100	11533127360	15660	15660	15660	15660	0
203	20241119	163000	11533127360	15660	15660	15660	15660	0
204	20241119	162900	11533127360	15660	15660	15660	15660	0
205	20241119	162800	11533127360	15660	15660	15660	15660	0
206	20241119	162700	11533127360	15660	15660	15660	15660	0
207	20241119	162600	11533127360	15660	15660	15660	15660	0
208	20241119	162500	11533127360	15660	15660	15660	15660	0
209	20241119	162400	11533127360	15660	15660	15660	15660	0
210	20241119	162300	11533127360	15660	15660	15660	15660	0
211	20241119	162200	11533127360	15660	15660	15660	15660	0
212	20241119	162100	11533127360	15660	15660	15660	15660	7557
213	20241119	162000	11533127360	15660	15660	15660	15660	0
214	20241119	161900	11533127360	15660	15660	15660	15660	0
215	20241119	161800	11533127360	15660	15660	15660	15660	0
216	20241119	161700	11533127360	15660	15660	15660	15660	0
217	20241119	161600	11533127360	15660	15660	15660	15660	0
218	20241119	161500	11533127360	15660	15660	15660	15660	0
219	20241119	161400	11533127360	15660	15660	15660	15660	0
220	20241119	161300	11533127360	15660	15660	15660	15660	0
221	20241119	161200	11533127360	15660	15660	15660	15660	0
222	20241119	161100	11533127360	15660	15660	15660	15660	0
223	20241119	161000	11533127360	15660	15660	15660	15660	0
224	20241119	160900	11533127360	15660	15660	15660	15660	0
225	20241119	160800	11533127360	15660	15660	15660	15660	0
226	20241119	160700	11533127360	15660	15660	15660	15660	0
227	20241119	160600	11533127360	15660	15660	15660	15660	0
228	20241119	160500	11533127360	15660	15660	15660	15660	0
229	20241119	160400	11533127360	15660	15660	15660	15660	0
230	20241119	160300	11533127360	15660	15660	15660	15660	0
231	20241119	160200	11533127360	15660	15660	15660	15660	0
232	20241119	160100	11533127360	15660	15660	15660	15660	0
233	20241119	160000	11533127360	15660	15660	15660	15660	0
234	20241119	155900	11533127360	15660	15660	15660	15660	0
235	20241119	155800	11533127360	15660	15660	15660	15660	0
236	20241119	155700	11533127360	15660	15660	15660	15660	0
237	20241119	155600	11533127360	15660	15660	15660	15660	0
238	20241119	155500	11533127360	15660	15660	15660	15660	0
239	20241119	155400	11533127360	15660	15660	15660	15660	0
240	20241119	155300	11533127360	15660	15660	15660	15660	0
241	20241119	155200	11533127360	15660	15660	15660	15660	0
242	20241119	155100	11533127360	15660	15660	15660	15660	7557
243	20241119	155000	11533127360	15660	15660	15660	15660	0
244	20241119	154900	11533127360	15660	15660	15660	15660	0
245	20241119	154800	11533127360	15660	15660	15660	15660	0
246	20241119	154700	11533127360	15660	15660	15660	15660	0
247	20241119	154600	11533127360	15660	15660	15660	15660	0
248	20241119	154500	11533127360	15660	15660	15660	15660	0
249	20241119	154400	11533127360	15660	15660	15660	15660	0
250	20241119	154300	11533127360	15660	15660	15660	15660	0
251	20241119	154200	11533127360	15660	15660	15660	15660	0
252	20241119	154100	11533127360	15660	15660	15660	15660	0
253	20241119	154000	11533127360	15660	15660	15660	15660	0
254	20241119	153900	11533127360	15660	15660	15660	15660	0
255	20241119	153800	11533127360	15660	15660	15660	15660	0
256	20241119	153700	11533127360	15660	15660	15660	15660	0
257	20241119	153600	11533127360	15660	15660	15660	15660	0
258	20241119	153500	11533127360	15660	15660	15660	15660	0
259	20241119	153400	11533127360	15660	15660	15660	15660	0
260	20241119	153300	11533127360	15660	15660	15660	15660	0
261	20241119	153200	11533127360	15660	15660	15660	15660	0
262	20241119	153100	11533127360	15660	15660	15660	15660	0
263	20241119	153000	11533127360	15660	15660	15660	15660	7557
264	20241119	152900	11414784740	15640	15640	15640	15640	0
265	20241119	152800	11414784740	15640	15640	15640	15640	0
266	20241119	152700	11414784740	15640	15640	15640	15640	0
267	20241119	152600	11414784740	15640	15640	15640	15640	0
268	20241119	152500	11414784740	15640	15640	15640	15640	0
269	20241119	152400	11414784740	15640	15640	15640	15640	0
270	20241119	152300	11414784740	15640	15640	15640	15640	0
271	20241119	152200	11414784740	15640	15640	15640	15640	0
272	20241119	152100	11414784740	15640	15640	15640	15640	0
273	20241119	152000	11414784740	15640	15640	15640	15640	0
274	20241119	151900	11414784740	15640	15630	15640	15620	988
275	20241119	151800	11399343080	15640	15600	15650	15600	558
276	20241119	151700	11390618140	15600	15590	15600	15590	2867
277	20241119	151600	11345905490	15590	15590	15590	15580	1797
278	20241119	151500	11317898060	15580	15580	15590	15580	540
279	20241119	151400	11309483860	15590	15580	15590	15570	5198
280	20241119	151300	11228499680	15600	15610	15610	15580	4393
281	20241119	151200	11160004800	15600	15600	15610	15590	1407
282	20241119	151100	11138058540	15600	15600	15630	15590	1215
283	20241119	151000	11119103600	15600	15630	15630	15590	5822
284	20241119	150900	11028246860	15630	15650	15650	15620	3263
285	20241119	150800	10977242920	15640	15660	15660	15640	2046
286	20241119	150700	10945221800	15650	15650	15660	15650	805
287	20241119	150600	10932618280	15660	15650	15660	15640	661
288	20241119	150500	10922269360	15650	15640	15650	15620	1190
289	20241119	150400	10903672080	15630	15630	15640	15630	317
290	20241119	150300	10898715350	15610	15600	15640	15590	2121
291	20241119	150200	10865614080	15600	15620	15650	15600	4004
292	20241119	150100	10803111850	15660	15670	15670	15630	3383
293	20241119	150000	10750218510	15670	15630	15680	15630	446
294	20241119	145900	10743232780	15650	15650	15650	15620	5177
295	20241119	145800	10662283850	15650	15670	15700	15650	3980
296	20241119	145700	10599924950	15670	15700	15700	15670	958
297	20241119	145600	10584896280	15700	15670	15700	15670	1501
298	20241119	145500	10561346900	15670	15670	15690	15670	1260
299	20241119	145400	10541593070	15680	15680	15690	15680	706
300	20241119	145300	10530522660	15680	15680	15690	15670	1283
301	20241119	145200	10510403530	15680	15710	15720	15680	2760
302	20241119	145100	10467070080	15700	15740	15740	15700	3170
303	20241119	145000	10417259130	15760	15730	15770	15730	438
304	20241119	144900	10410358420	15730	15780	15780	15730	1801
305	20241119	144800	10382005620	15780	15750	15790	15740	494
306	20241119	144700	10374221450	15750	15760	15800	15750	2192
307	20241119	144600	10339671940	15760	15770	15770	15760	726
308	20241119	144500	10328226660	15760	15780	15780	15760	2776
309	20241119	144400	10284453930	15780	15780	15820	15780	670
310	20241119	144300	10273869980	15790	15800	15800	15780	1333
311	20241119	144200	10252829830	15800	15790	15810	15790	518
312	20241119	144100	10244643280	15800	15780	15810	15780	298
313	20241119	144000	10239937920	15780	15790	15790	15780	208
314	20241119	143900	10236655480	15790	15790	15810	15780	881
315	20241119	143800	10222744900	15790	15780	15790	15780	690
316	20241119	143700	10211850790	15780	15780	15790	15780	177
317	20241119	143600	10209057670	15780	15800	15840	15780	2598
318	20241119	143500	10168009280	15800	15820	15850	15800	1560
319	20241119	143400	10143312000	15820	15810	15830	15790	903
320	20241119	143300	10129034540	15820	15810	15820	15790	2179
321	20241119	143200	10094594410	15810	15800	15810	15800	621
322	20241119	143100	10084781800	15800	15790	15800	15780	405
323	20241119	143000	10078384820	15790	15730	15790	15730	1250
324	20241119	142900	10058681620	15730	15740	15740	15730	310
325	20241119	142800	10053804170	15730	15720	15740	15710	2995
326	20241119	142700	10006725970	15720	15720	15730	15710	1225
327	20241119	142600	9987471920	15720	15730	15730	15720	916
328	20241119	142500	9973065280	15740	15730	15750	15730	1151
329	20241119	142400	9954950300	15740	15750	15750	15730	553
330	20241119	142300	9946243690	15750	15780	15780	15720	3041
331	20241119	142200	9898339090	15780	15770	15790	15760	990
332	20241119	142100	9882726270	15770	15800	15810	15770	3205
333	20241119	142000	9832146240	15810	15820	15820	15800	1135
334	20241119	141900	9814201110	15830	15800	15830	15800	206
335	20241119	141800	9810944800	15800	15800	15800	15800	580
336	20241119	141700	9801780800	15800	15840	15840	15790	1976
337	20241119	141600	9770538920	15830	15840	15850	15830	393
338	20241119	141500	9764313390	15840	15850	15850	15830	618
339	20241119	141400	9754527150	15850	15860	15860	15830	559
340	20241119	141300	9745665410	15860	15840	15860	15830	923
341	20241119	141200	9731045420	15840	15840	15840	15830	534
342	20241119	141100	9722587430	15840	15840	15840	15820	313
343	20241119	141000	9717630480	15840	15830	15870	15830	997
344	20241119	140900	9701827260	15830	15810	15830	15800	1440
345	20241119	140800	9679041540	15810	15810	15820	15790	1227
346	20241119	140700	9659653110	15800	15780	15820	15780	3315
347	20241119	140600	9607290700	15770	15770	15780	15760	778
348	20241119	140500	9595027420	15770	15790	15800	15770	1744
349	20241119	140400	9567503650	15790	15790	15810	15780	1212
350	20241119	140300	9548368170	15790	15800	15800	15780	1684
351	20241119	140200	9521775550	15810	15800	15820	15790	1621
352	20241119	140100	9496153700	15800	15790	15800	15780	378
353	20241119	140000	9490185150	15780	15780	15780	15770	640
354	20241119	135900	9480087330	15770	15770	15780	15760	332
355	20241119	135800	9474850990	15760	15770	15770	15750	1999
356	20241119	135700	9443348330	15770	15740	15780	15740	3706
357	20241119	135600	9384920530	15750	15740	15760	15740	748
358	20241119	135500	9373139640	15740	15760	15760	15730	3496
359	20241119	135400	9318092740	15760	15730	15760	15720	1134
360	20241119	135300	9300250290	15750	15780	15780	15710	6257
361	20241119	135200	9201769000	15770	15840	15890	15770	7865
362	20241119	135100	9077442910	15840	15820	15840	15820	1325
363	20241119	135000	9056467110	15800	15820	15840	15800	1911
364	20241119	134900	9026249430	15840	15830	15840	15810	1617
365	20241119	134800	9000662590	15840	15860	15860	15830	1175
366	20241119	134700	8982044100	15850	15870	15870	15850	1625
367	20241119	134600	8956281880	15890	15890	15900	15850	3408
368	20241119	134500	8902202770	15890	15850	15900	15850	1911
369	20241119	134400	8871870360	15860	15910	15910	15850	4422
370	20241119	134300	8801630200	15910	15950	15950	15910	3568
371	20241119	134200	8744832370	15950	15970	15980	15940	1526
372	20241119	134100	8720483760	15960	16000	16010	15960	803
373	20241119	134000	8707649970	16000	15950	16010	15950	2054
374	20241119	133900	8674825800	15950	15940	15980	15940	3920
375	20241119	133800	8612311890	15940	15950	15980	15940	1584
376	20241119	133700	8587040640	15950	15950	15970	15950	1167
377	20241119	133600	8568418140	15980	16000	16000	15950	9562
378	20241119	133500	8415594050	16010	15990	16030	15990	2042
379	20241119	133400	8382902680	15990	15990	16000	15990	1365
380	20241119	133300	8361069710	15990	16030	16030	15980	5527
381	20241119	133200	8272610720	16030	16040	16050	16030	2896
382	20241119	133100	8226165910	16050	16130	16130	16040	8590
383	20241119	133000	8088052220	16130	16180	16190	16080	7951
384	20241119	132900	7959626760	16180	16180	16190	16170	3841
385	20241119	132800	7897472980	16170	16210	16230	16160	5645
386	20241119	132700	7806057880	16210	16080	16260	16080	28289
387	20241119	132600	7348713230	16080	16090	16090	16070	4253
388	20241119	132500	7280318910	16080	16080	16090	16070	1556
389	20241119	132400	7255302220	16080	16100	16100	16070	2927
390	20241119	132300	7208209880	16100	16100	16100	16080	1051
391	20241119	132200	7191290320	16100	16130	16130	16060	4792
392	20241119	132100	7114175710	16120	16040	16150	16040	11017
393	20241119	132000	6936817140	16040	16040	16060	16030	5225
394	20241119	131900	6852987220	16030	16020	16040	16020	5212
395	20241119	131800	6769428970	16020	15990	16020	15990	10800
396	20241119	131700	6596624090	15990	15960	16000	15950	11308
397	20241119	131600	6415838240	15960	15920	15960	15910	9619
398	20241119	131500	6262540400	15920	15920	15920	15910	2483
399	20241119	131400	6223012860	15920	15900	15920	15900	1475
400	20241119	131300	6199547660	15900	15890	15900	15880	2310
401	20241119	131200	6162834750	15900	15890	15920	15890	8325
402	20241119	131100	6030453610	15890	15870	15890	15860	2074
403	20241119	131000	5997528090	15880	15870	15880	15870	731
404	20241119	130900	5985925180	15880	15870	15880	15860	446
405	20241119	130800	5978847750	15870	15870	15870	15840	2365
406	20241119	130700	5941348940	15860	15880	15890	15850	3044
407	20241119	130600	5893062250	15880	15860	15880	15850	1651
408	20241119	130500	5866863770	15860	15820	15860	15810	2190
409	20241119	130400	5832169070	15820	15790	15820	15780	3010
410	20241119	130300	5784605840	15790	15790	15800	15790	160
411	20241119	130200	5782078720	15800	15820	15820	15790	197
412	20241119	130100	5778964500	15760	15850	15860	15760	3474
413	20241119	130000	5724033590	15860	15870	15890	15850	5624
414	20241119	125900	5634756550	15870	15770	15890	15770	24150
415	20241119	125800	5252095170	15760	15760	15780	15740	999
416	20241119	125700	5236347800	15750	15740	15770	15740	744
417	20241119	125600	5224623740	15760	15750	15770	15740	824
418	20241119	125500	5211647040	15750	15770	15770	15740	352
419	20241119	125400	5206103560	15770	15760	15770	15750	634
420	20241119	125300	5196113090	15760	15790	15790	15740	3475
421	20241119	125200	5141324000	15790	15790	15790	15780	768
422	20241119	125100	5129200320	15790	15800	15800	15780	802
423	20241119	125000	5116536540	15800	15800	15800	15790	218
424	20241119	124900	5113092240	15800	15800	15800	15790	982
425	20241119	124800	5097577010	15800	15800	15810	15790	1630
426	20241119	124700	5071826040	15800	15790	15800	15790	531
427	20241119	124600	5063438220	15800	15790	15800	15780	1174
428	20241119	124500	5044901160	15790	15780	15790	15770	1573
429	20241119	124400	5020086830	15780	15760	15780	15760	319
430	20241119	124300	5015056850	15770	15770	15770	15760	332
431	20241119	124200	5009822900	15770	15750	15780	15740	1118
432	20241119	124100	4992196420	15750	15750	15750	15740	524
433	20241119	124000	4983943790	15740	15740	15740	15720	1925
434	20241119	123900	4953653760	15750	15740	15750	15730	436
435	20241119	123800	4946791900	15740	15750	15750	15730	411
436	20241119	123700	4940321990	15750	15750	15750	15740	536
437	20241119	123600	4931883670	15750	15740	15750	15740	247
438	20241119	123500	4927995450	15750	15740	15750	15740	587
439	20241119	123400	4918751670	15750	15740	15750	15740	251
440	20241119	123300	4914800150	15740	15740	15750	15730	1620
441	20241119	123200	4889301180	15740	15740	15750	15730	632
442	20241119	123100	4879354760	15740	15740	15750	15740	1882
443	20241119	123000	4849731990	15740	15730	15750	15720	1028
444	20241119	122900	4833553000	15680	15720	15730	15680	3587
445	20241119	122800	4777188020	15720	15760	15760	15720	1831
446	20241119	122700	4748370870	15760	15760	15780	15750	2876
447	20241119	122600	4703038030	15770	15790	15790	15760	1794
448	20241119	122500	4674731890	15790	15800	15820	15790	3777
449	20241119	122400	4615067100	15800	15790	15800	15780	1743
450	20241119	122300	4587534040	15790	15840	15840	15790	670
451	20241119	122200	4576940920	15840	15800	15840	15780	5588
452	20241119	122100	4488639840	15800	15800	15810	15790	2309
453	20241119	122000	4452156050	15800	15720	15800	15720	14369
454	20241119	121900	4225720250	15690	15710	15740	15670	4349
455	20241119	121800	4157365290	15700	15710	15720	15670	589
456	20241119	121700	4148114020	15710	15690	15740	15690	7118
457	20241119	121600	4036258790	15690	15700	15700	15690	401
458	20241119	121500	4029966730	15690	15710	15710	15690	632
459	20241119	121400	4020041010	15700	15700	15710	15700	555
460	20241119	121300	4011325920	15700	15710	15710	15690	727
461	20241119	121200	3999911430	15710	15720	15720	15700	324
462	20241119	121100	3994822520	15720	15700	15720	15690	3846
463	20241119	121000	3934401560	15700	15710	15710	15690	831
464	20241119	120900	3921349750	15710	15700	15720	15700	273
465	20241119	120800	3917061020	15680	15710	15710	15680	671
466	20241119	120700	3906525900	15710	15710	15710	15700	555
467	20241119	120600	3897807220	15710	15710	15720	15700	2672
468	20241119	120500	3855812430	15710	15710	15710	15700	936
469	20241119	120400	3841116030	15710	15710	15720	15700	498
470	20241119	120300	3833290570	15720	15720	15720	15710	302
471	20241119	120200	3828544090	15710	15690	15720	15690	2011
472	20241119	120100	3796962700	15690	15680	15690	15670	2086
473	20241119	120000	3764248010	15680	15680	15680	15670	16
474	20241119	115900	3763997170	15680	15670	15680	15660	912
475	20241119	115800	3749707050	15670	15660	15670	15660	108
476	20241119	115700	3748014960	15660	15660	15680	15650	195
477	20241119	115600	3744959950	15670	15680	15690	15660	330
478	20241119	115500	3739787150	15680	15690	15700	15680	256
479	20241119	115400	3735771290	15690	15700	15700	15690	3599
480	20241119	115300	3679274450	15690	15690	15700	15690	2357
481	20241119	115200	3642291150	15690	15670	15690	15670	1058
482	20241119	115100	3625698310	15670	15670	15680	15660	495
483	20241119	115000	3617941770	15660	15660	15680	15660	79
484	20241119	114900	3616704070	15660	15680	15680	15640	314
485	20241119	114800	3611785510	15680	15680	15680	15660	1072
486	20241119	114700	3594983240	15680	15670	15680	15660	773
487	20241119	114600	3582868560	15670	15660	15670	15660	1094
488	20241119	114500	3565731450	15660	15640	15660	15630	497
489	20241119	114400	3557952980	15640	15640	15650	15640	122
490	20241119	114300	3556044460	15640	15610	15650	15610	1118
491	20241119	114200	3538565550	15620	15610	15620	15610	337
492	20241119	114100	3533304450	15620	15620	15620	15610	781
493	20241119	114000	3521111450	15620	15620	15620	15600	360
494	20241119	113900	3515491070	15630	15620	15630	15610	2295
495	20241119	113800	3479665810	15620	15620	15630	15620	1033
496	20241119	113700	3463529490	15620	15640	15640	15620	470
497	20241119	113600	3456185880	15640	15600	15640	15600	2047
498	20241119	113500	3424233570	15590	15600	15610	15590	460
499	20241119	113400	3417056000	15600	15640	15650	15600	459
500	20241119	113300	3409886260	15650	15660	15670	15630	995
501	20241119	113200	3394320600	15660	15660	15670	15640	1462
502	20241119	113100	3371430260	15660	15650	15670	15640	1261
503	20241119	113000	3351687800	15650	15600	15650	15590	4631
504	20241119	112900	3279371040	15590	15600	15600	15590	225
505	20241119	112800	3275861370	15590	15600	15600	15580	1725
506	20241119	112700	3248972690	15600	15580	15600	15580	2850
507	20241119	112600	3204531890	15590	15560	15590	15560	1041
508	20241119	112500	3188315920	15570	15540	15570	15540	743
509	20241119	112400	3176762630	15540	15520	15540	15520	407
510	20241119	112300	3170443450	15520	15500	15520	15500	463
511	20241119	112200	3163265720	15500	15510	15510	15500	125
512	20241119	112100	3161328090	15510	15500	15510	15500	582
513	20241119	112000	3152306100	15500	15520	15520	15500	200
514	20241119	111900	3149205430	15530	15540	15540	15530	54
515	20241119	111800	3148366350	15540	15520	15550	15520	142
516	20241119	111700	3146159940	15500	15480	15500	15480	707
517	20241119	111600	3135206740	15480	15490	15490	15470	128
518	20241119	111500	3133225530	15490	15470	15490	15460	339
519	20241119	111400	3127977090	15470	15450	15470	15440	648
520	20241119	111300	3117961550	15450	15450	15450	15440	776
521	20241119	111200	3105972570	15450	15440	15450	15440	47
522	20241119	111100	3105246810	15450	15440	15450	15440	1179
523	20241119	111000	3087042010	15450	15440	15450	15440	473
524	20241119	110900	3079738350	15450	15440	15450	15440	164
525	20241119	110800	3077205550	15440	15460	15460	15440	686
526	20241119	110700	3066609470	15470	15460	15470	15460	35
527	20241119	110600	3066068310	15470	15470	15470	15470	205
528	20241119	110500	3062896960	15460	15480	15480	15460	118
529	20241119	110400	3061070560	15490	15490	15490	15450	664
530	20241119	110300	3050810050	15450	15440	15470	15440	880
531	20241119	110200	3037208150	15450	15440	15450	15440	882
532	20241119	110100	3023589700	15450	15450	15450	15440	127
533	20241119	110000	3021628670	15450	15440	15450	15440	1344
534	20241119	105900	3000874250	15450	15460	15470	15450	491
535	20241119	105800	2993285800	15460	15460	15460	15460	180
536	20241119	105700	2990503000	15460	15460	15470	15460	864
537	20241119	105600	2977145470	15470	15470	15470	15460	1156
538	20241119	105500	2959272650	15470	15470	15470	15470	121
539	20241119	105400	2957400780	15470	15480	15490	15470	590
540	20241119	105300	2948268720	15490	15500	15500	15490	653
541	20241119	105200	2938153120	15500	15500	15500	15490	52
542	20241119	105100	2937347420	15500	15490	15500	15490	379
543	20241119	105000	2931474130	15500	15530	15550	15500	991
544	20241119	104900	2916105730	15530	15550	15550	15530	40
545	20241119	104800	2915483790	15550	15550	15550	15520	212
546	20241119	104700	2912189400	15540	15570	15570	15540	281
547	20241119	104600	2907817150	15560	15560	15560	15550	159
548	20241119	104500	2905343160	15560	15550	15560	15550	95
549	20241119	104400	2903865600	15550	15560	15560	15550	35
550	20241119	104300	2903321340	15560	15540	15560	15540	392
551	20241119	104200	2897228260	15570	15570	15570	15570	4
552	20241119	104100	2897165980	15460	15580	15590	15460	1500
553	20241119	104000	2873830420	15580	15570	15580	15560	1548
554	20241119	103900	2849721210	15570	15550	15570	15540	883
555	20241119	103800	2835983610	15540	15480	15540	15480	1943
556	20241119	103700	2805864970	15480	15460	15480	15460	114
557	20241119	103600	2804101990	15460	15480	15480	15460	769
558	20241119	103500	2792206470	15480	15490	15490	15480	120
559	20241119	103400	2790348820	15480	15460	15480	15460	1015
560	20241119	103300	2774637520	15450	15440	15460	15430	3633
561	20241119	103200	2718544230	15440	15450	15450	15440	851
562	20241119	103100	2705402650	15450	15470	15470	15450	919
563	20241119	103000	2691202190	15470	15500	15510	15470	231
564	20241119	102900	2687626230	15500	15490	15500	15470	215
565	20241119	102800	2684298120	15500	15500	15510	15490	1491
566	20241119	102700	2661199680	15540	15490	15540	15490	2149
567	20241119	102600	2627817990	15520	15490	15520	15460	1695
568	20241119	102500	2601559640	15470	15470	15470	15460	783
569	20241119	102400	2589453460	15480	15470	15480	15460	1623
570	20241119	102300	2564348790	15460	15450	15460	15450	1028
571	20241119	102200	2548463260	15440	15440	15440	15430	690
572	20241119	102100	2537813110	15440	15440	15440	15430	157
573	20241119	102000	2535389250	15440	15420	15440	15420	524
574	20241119	101900	2527304500	15430	15420	15430	15420	599
575	20241119	101800	2518064850	15420	15430	15440	15410	581
576	20241119	101700	2509107240	15430	15430	15450	15430	110
577	20241119	101600	2507409920	15420	15410	15420	15410	1977
578	20241119	101500	2476932790	15420	15410	15420	15410	1587
579	20241119	101400	2452477010	15410	15420	15420	15410	4154
580	20241119	101300	2388456430	15420	15430	15430	15420	2139
581	20241119	101200	2355463060	15430	15430	15440	15430	432
582	20241119	101100	2348794520	15430	15440	15440	15430	1362
583	20241119	101000	2327766600	15450	15450	15450	15440	747
584	20241119	100900	2316226570	15450	15460	15460	15450	221
585	20241119	100800	2312810100	15460	15450	15460	15440	1836
586	20241119	100700	2284439640	15460	15460	15460	15450	354
587	20241119	100600	2278968410	15460	15450	15460	15450	490
588	20241119	100500	2271394920	15470	15460	15470	15450	798
589	20241119	100400	2259062070	15470	15460	15470	15460	705
590	20241119	100300	2248160560	15460	15460	15460	15460	749
591	20241119	100200	2236581020	15450	15470	15470	15450	334
592	20241119	100100	2231419490	15460	15460	15470	15460	645
593	20241119	100000	2221447680	15460	15470	15470	15450	1395
594	20241119	095900	2199885350	15470	15470	15470	15460	269
595	20241119	095800	2195725420	15460	15470	15470	15460	280
596	20241119	095700	2191396580	15470	15460	15470	15460	191
597	20241119	095600	2188443550	15460	15460	15470	15450	1535
598	20241119	095500	2164712830	15490	15500	15500	15470	749
599	20241119	095400	2153120330	15500	15510	15520	15500	1111
600	20241119	095300	2135897960	15510	15520	15520	15510	306
601	20241119	095200	2131151780	15520	15490	15520	15480	1367
602	20241119	095100	2109966980	15490	15500	15500	15490	570
603	20241119	095000	2101137380	15490	15500	15500	15490	251
604	20241119	094900	2097249380	15490	15500	15500	15490	149
605	20241119	094800	2094941310	15510	15530	15530	15510	113
606	20241119	094700	2093186440	15500	15460	15500	15460	1826
607	20241119	094600	2064911250	15460	15480	15480	15460	1463
608	20241119	094500	2042269460	15480	15460	15480	15460	1379
609	20241119	094400	2020939790	15460	15430	15460	15430	667
610	20241119	094300	2010637940	15430	15440	15440	15430	527
611	20241119	094200	2002506220	15440	15440	15440	15430	1632
612	20241119	094100	1977312560	15440	15440	15440	15420	501
613	20241119	094000	1969586200	15440	15420	15440	15420	4539
614	20241119	093900	1899552620	15420	15430	15430	15420	10114
615	20241119	093800	1743594470	15420	15430	15430	15420	722
616	20241119	093700	1732457640	15430	15440	15440	15430	1266
617	20241119	093600	1712923070	15440	15450	15470	15430	452
618	20241119	093500	1705944170	15440	15450	15470	15440	758
619	20241119	093400	1694239210	15440	15440	15480	15440	1706
620	20241119	093300	1667893170	15440	15470	15480	15430	4048
621	20241119	093200	1605383120	15470	15480	15490	15470	239
622	20241119	093100	1601685260	15480	15500	15500	15470	3235
623	20241119	093000	1551592110	15500	15490	15500	15480	799
624	20241119	092900	1539209310	15500	15470	15500	15470	1285
625	20241119	092800	1519317320	15480	15490	15500	15460	2511
626	20241119	092700	1480452730	15490	15510	15540	15490	1549
627	20241119	092600	1456443450	15510	15500	15510	15500	444
628	20241119	092500	1449560550	15500	15490	15500	15480	1269
629	20241119	092400	1429894840	15450	15430	15470	15430	2199
630	20241119	092300	1395918620	15430	15430	15440	15420	1464
631	20241119	092200	1373332640	15430	15440	15440	15420	2389
632	20241119	092100	1336463360	15440	15450	15460	15440	2480
633	20241119	092000	1298154950	15450	15440	15460	15430	2615
634	20241119	091900	1257764610	15440	15500	15500	15420	13261
635	20241119	091800	1052714970	15510	15520	15530	15500	2893
636	20241119	091700	1007844050	15520	15560	15560	15500	1972
637	20241119	091600	977245610	15560	15640	15640	15520	2724
638	20241119	091500	934800600	15620	15630	15640	15610	1082
639	20241119	091400	917892070	15640	15640	15700	15600	5856
640	20241119	091300	826081980	15620	15500	15620	15500	3929
641	20241119	091200	764898970	15500	15500	15510	15490	2991
642	20241119	091100	718538940	15500	15500	15540	15490	7247
643	20241119	091000	606210930	15500	15500	15530	15500	13046
644	20241119	090900	403957010	15500	15510	15540	15500	776
645	20241119	090800	391920400	15510	15500	15510	15490	782
646	20241119	090700	379800380	15490	15510	15520	15490	2869
647	20241119	090600	335332250	15500	15540	15560	15500	1962
648	20241119	090500	304882050	15560	15600	15600	15520	540
649	20241119	090400	296479010	15550	15510	15600	15490	5970
650	20241119	090300	203887280	15500	15590	15600	15500	6496
651	20241119	090200	102787070	15640	15660	15660	15590	844
652	20241119	090100	89611370	15660	15690	15710	15650	1883
653	20241119	090000	60099910	15690	15720	15750	15670	3824