KissMeData/102710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200600	1101298310	16030	16030	16030	16030	1436
3	20241119	200500	1101298310	16030	16030	16030	16030	0
4	20241119	200400	1101298310	16030	16030	16030	16030	0
5	20241119	200300	1101298310	16030	16030	16030	16030	0
6	20241119	200200	1101298310	16030	16030	16030	16030	0
7	20241119	200100	1101298310	16030	16030	16030	16030	0
8	20241119	200000	1101298310	16030	16030	16030	16030	0
9	20241119	195900	1101298310	16030	16030	16030	16030	0
10	20241119	195800	1101298310	16030	16030	16030	16030	0
11	20241119	195700	1101298310	16030	16030	16030	16030	0
12	20241119	195600	1101298310	16030	16030	16030	16030	0
13	20241119	195500	1101298310	16030	16030	16030	16030	0
14	20241119	195400	1101298310	16030	16030	16030	16030	0
15	20241119	195300	1101298310	16030	16030	16030	16030	0
16	20241119	195200	1101298310	16030	16030	16030	16030	0
17	20241119	195100	1101298310	16030	16030	16030	16030	0
18	20241119	195000	1101298310	16030	16030	16030	16030	0
19	20241119	194900	1101298310	16030	16030	16030	16030	0
20	20241119	194800	1101298310	16030	16030	16030	16030	0
21	20241119	194700	1101298310	16030	16030	16030	16030	0
22	20241119	194600	1101298310	16030	16030	16030	16030	0
23	20241119	194500	1101298310	16030	16030	16030	16030	0
24	20241119	194400	1101298310	16030	16030	16030	16030	0
25	20241119	194300	1101298310	16030	16030	16030	16030	0
26	20241119	194200	1101298310	16030	16030	16030	16030	0
27	20241119	194100	1101298310	16030	16030	16030	16030	0
28	20241119	194000	1101298310	16030	16030	16030	16030	0
29	20241119	193900	1101298310	16030	16030	16030	16030	0
30	20241119	193800	1101298310	16030	16030	16030	16030	0
31	20241119	193700	1101298310	16030	16030	16030	16030	0
32	20241119	193600	1101298310	16030	16030	16030	16030	1436
33	20241119	193500	1101298310	16030	16030	16030	16030	0
34	20241119	193400	1101298310	16030	16030	16030	16030	0
35	20241119	193300	1101298310	16030	16030	16030	16030	0
36	20241119	193200	1101298310	16030	16030	16030	16030	0
37	20241119	193100	1101298310	16030	16030	16030	16030	0
38	20241119	193000	1101298310	16030	16030	16030	16030	0
39	20241119	192900	1101298310	16030	16030	16030	16030	0
40	20241119	192800	1101298310	16030	16030	16030	16030	0
41	20241119	192700	1101298310	16030	16030	16030	16030	0
42	20241119	192600	1101298310	16030	16030	16030	16030	0
43	20241119	192500	1101298310	16030	16030	16030	16030	0
44	20241119	192400	1101298310	16030	16030	16030	16030	0
45	20241119	192300	1101298310	16030	16030	16030	16030	0
46	20241119	192200	1101298310	16030	16030	16030	16030	0
47	20241119	192100	1101298310	16030	16030	16030	16030	0
48	20241119	192000	1101298310	16030	16030	16030	16030	0
49	20241119	191900	1101298310	16030	16030	16030	16030	0
50	20241119	191800	1101298310	16030	16030	16030	16030	0
51	20241119	191700	1101298310	16030	16030	16030	16030	0
52	20241119	191600	1101298310	16030	16030	16030	16030	0
53	20241119	191500	1101298310	16030	16030	16030	16030	0
54	20241119	191400	1101298310	16030	16030	16030	16030	0
55	20241119	191300	1101298310	16030	16030	16030	16030	0
56	20241119	191200	1101298310	16030	16030	16030	16030	0
57	20241119	191100	1101298310	16030	16030	16030	16030	0
58	20241119	191000	1101298310	16030	16030	16030	16030	0
59	20241119	190900	1101298310	16030	16030	16030	16030	0
60	20241119	190800	1101298310	16030	16030	16030	16030	0
61	20241119	190700	1101298310	16030	16030	16030	16030	0
62	20241119	190600	1101298310	16030	16030	16030	16030	1436
63	20241119	190500	1101298310	16030	16030	16030	16030	0
64	20241119	190400	1101298310	16030	16030	16030	16030	0
65	20241119	190300	1101298310	16030	16030	16030	16030	0
66	20241119	190200	1101298310	16030	16030	16030	16030	0
67	20241119	190100	1101298310	16030	16030	16030	16030	0
68	20241119	190000	1101298310	16030	16030	16030	16030	0
69	20241119	185900	1101298310	16030	16030	16030	16030	0
70	20241119	185800	1101298310	16030	16030	16030	16030	0
71	20241119	185700	1101298310	16030	16030	16030	16030	0
72	20241119	185600	1101298310	16030	16030	16030	16030	0
73	20241119	185500	1101298310	16030	16030	16030	16030	0
74	20241119	185400	1101298310	16030	16030	16030	16030	0
75	20241119	185300	1101298310	16030	16030	16030	16030	0
76	20241119	185200	1101298310	16030	16030	16030	16030	0
77	20241119	185100	1101298310	16030	16030	16030	16030	0
78	20241119	185000	1101298310	16030	16030	16030	16030	0
79	20241119	184900	1101298310	16030	16030	16030	16030	0
80	20241119	184800	1101298310	16030	16030	16030	16030	0
81	20241119	184700	1101298310	16030	16030	16030	16030	0
82	20241119	184600	1101298310	16030	16030	16030	16030	0
83	20241119	184500	1101298310	16030	16030	16030	16030	0
84	20241119	184400	1101298310	16030	16030	16030	16030	0
85	20241119	184300	1101298310	16030	16030	16030	16030	0
86	20241119	184200	1101298310	16030	16030	16030	16030	0
87	20241119	184100	1101298310	16030	16030	16030	16030	0
88	20241119	184000	1101298310	16030	16030	16030	16030	0
89	20241119	183900	1101298310	16030	16030	16030	16030	0
90	20241119	183800	1101298310	16030	16030	16030	16030	0
91	20241119	183700	1101298310	16030	16030	16030	16030	0
92	20241119	183600	1101298310	16030	16030	16030	16030	1436
93	20241119	183500	1101298310	16030	16030	16030	16030	0
94	20241119	183400	1101298310	16030	16030	16030	16030	0
95	20241119	183300	1101298310	16030	16030	16030	16030	0
96	20241119	183200	1101298310	16030	16030	16030	16030	0
97	20241119	183100	1101298310	16030	16030	16030	16030	0
98	20241119	183000	1101298310	16030	16030	16030	16030	0
99	20241119	182900	1101298310	16030	16030	16030	16030	0
100	20241119	182800	1101298310	16030	16030	16030	16030	0
101	20241119	182700	1101298310	16030	16030	16030	16030	0
102	20241119	182600	1101298310	16030	16030	16030	16030	0
103	20241119	182500	1101298310	16030	16030	16030	16030	0
104	20241119	182400	1101298310	16030	16030	16030	16030	0
105	20241119	182300	1101298310	16030	16030	16030	16030	0
106	20241119	182200	1101298310	16030	16030	16030	16030	0
107	20241119	182100	1101298310	16030	16030	16030	16030	0
108	20241119	182000	1101298310	16030	16030	16030	16030	0
109	20241119	181900	1101298310	16030	16030	16030	16030	0
110	20241119	181800	1101298310	16030	16030	16030	16030	0
111	20241119	181700	1101298310	16030	16030	16030	16030	0
112	20241119	181600	1101298310	16030	16030	16030	16030	0
113	20241119	181500	1101298310	16030	16030	16030	16030	0
114	20241119	181400	1101298310	16030	16030	16030	16030	0
115	20241119	181300	1101298310	16030	16030	16030	16030	0
116	20241119	181200	1101298310	16030	16030	16030	16030	0
117	20241119	181100	1101298310	16030	16030	16030	16030	0
118	20241119	181000	1101298310	16030	16030	16030	16030	0
119	20241119	180900	1101298310	16030	16030	16030	16030	0
120	20241119	180800	1101298310	16030	16030	16030	16030	0
121	20241119	180700	1101298310	16030	16030	16030	16030	0
122	20241119	180600	1101298310	16030	16030	16030	16030	1436
123	20241119	180500	1101298310	16030	16030	16030	16030	0
124	20241119	180400	1101298310	16030	16030	16030	16030	0
125	20241119	180300	1101298310	16030	16030	16030	16030	0
126	20241119	180200	1101298310	16030	16030	16030	16030	0
127	20241119	180100	1101298310	16030	16030	16030	16030	0
128	20241119	180000	1101298310	16030	16030	16030	16030	0
129	20241119	175900	1101298310	16030	16030	16030	16030	0
130	20241119	175800	1101298310	16030	16030	16030	16030	0
131	20241119	175700	1101298310	16030	16030	16030	16030	0
132	20241119	175600	1101298310	16030	16030	16030	16030	0
133	20241119	175500	1101298310	16030	16030	16030	16030	0
134	20241119	175400	1101298310	16030	16030	16030	16030	0
135	20241119	175300	1101298310	16030	16030	16030	16030	0
136	20241119	175200	1101298310	16030	16030	16030	16030	0
137	20241119	175100	1101298310	16030	16030	16030	16030	0
138	20241119	175000	1101298310	16030	16030	16030	16030	0
139	20241119	174900	1101298310	16030	16030	16030	16030	0
140	20241119	174800	1101298310	16030	16030	16030	16030	0
141	20241119	174700	1101298310	16030	16030	16030	16030	0
142	20241119	174600	1101298310	16030	16030	16030	16030	0
143	20241119	174500	1101298310	16030	16030	16030	16030	0
144	20241119	174400	1101298310	16030	16030	16030	16030	0
145	20241119	174300	1101298310	16030	16030	16030	16030	0
146	20241119	174200	1101298310	16030	16030	16030	16030	0
147	20241119	174100	1101298310	16030	16030	16030	16030	0
148	20241119	174000	1101298310	16030	16030	16030	16030	0
149	20241119	173900	1101298310	16030	16030	16030	16030	0
150	20241119	173800	1101298310	16030	16030	16030	16030	0
151	20241119	173700	1101298310	16030	16030	16030	16030	0
152	20241119	173600	1101298310	16030	16030	16030	16030	1436
153	20241119	173500	1101298310	16030	16030	16030	16030	0
154	20241119	173400	1101298310	16030	16030	16030	16030	0
155	20241119	173300	1101298310	16030	16030	16030	16030	0
156	20241119	173200	1101298310	16030	16030	16030	16030	0
157	20241119	173100	1101298310	16030	16030	16030	16030	0
158	20241119	173000	1101298310	16030	16030	16030	16030	0
159	20241119	172900	1101298310	16030	16030	16030	16030	0
160	20241119	172800	1101298310	16030	16030	16030	16030	0
161	20241119	172700	1101298310	16030	16030	16030	16030	0
162	20241119	172600	1101298310	16030	16030	16030	16030	0
163	20241119	172500	1101298310	16030	16030	16030	16030	0
164	20241119	172400	1101298310	16030	16030	16030	16030	0
165	20241119	172300	1101298310	16030	16030	16030	16030	0
166	20241119	172200	1101298310	16030	16030	16030	16030	0
167	20241119	172100	1101298310	16030	16030	16030	16030	0
168	20241119	172000	1101298310	16030	16030	16030	16030	0
169	20241119	171900	1101298310	16030	16030	16030	16030	0
170	20241119	171800	1101298310	16030	16030	16030	16030	0
171	20241119	171700	1101298310	16030	16030	16030	16030	0
172	20241119	171600	1101298310	16030	16030	16030	16030	0
173	20241119	171500	1101298310	16030	16030	16030	16030	0
174	20241119	171400	1101298310	16030	16030	16030	16030	0
175	20241119	171300	1101298310	16030	16030	16030	16030	0
176	20241119	171200	1101298310	16030	16030	16030	16030	0
177	20241119	171100	1101298310	16030	16030	16030	16030	0
178	20241119	171000	1101298310	16030	16030	16030	16030	0
179	20241119	170900	1101298310	16030	16030	16030	16030	0
180	20241119	170800	1101298310	16030	16030	16030	16030	0
181	20241119	170700	1101298310	16030	16030	16030	16030	0
182	20241119	170600	1101298310	16030	16030	16030	16030	1436
183	20241119	170500	1101298310	16030	16030	16030	16030	0
184	20241119	170400	1101298310	16030	16030	16030	16030	0
185	20241119	170300	1101298310	16030	16030	16030	16030	0
186	20241119	170200	1101298310	16030	16030	16030	16030	0
187	20241119	170100	1101298310	16030	16030	16030	16030	0
188	20241119	170000	1101298310	16030	16030	16030	16030	0
189	20241119	165900	1101298310	16030	16030	16030	16030	0
190	20241119	165800	1101298310	16030	16030	16030	16030	0
191	20241119	165700	1101298310	16030	16030	16030	16030	0
192	20241119	165600	1101298310	16030	16030	16030	16030	0
193	20241119	165500	1101298310	16030	16030	16030	16030	0
194	20241119	165400	1101298310	16030	16030	16030	16030	0
195	20241119	165300	1101298310	16030	16030	16030	16030	0
196	20241119	165200	1101298310	16030	16030	16030	16030	0
197	20241119	165100	1101298310	16030	16030	16030	16030	0
198	20241119	165000	1101298310	16030	16030	16030	16030	0
199	20241119	164900	1101298310	16030	16030	16030	16030	0
200	20241119	164800	1101298310	16030	16030	16030	16030	0
201	20241119	164700	1101298310	16030	16030	16030	16030	0
202	20241119	164600	1101298310	16030	16030	16030	16030	0
203	20241119	164500	1101298310	16030	16030	16030	16030	0
204	20241119	164400	1101298310	16030	16030	16030	16030	0
205	20241119	164300	1101298310	16030	16030	16030	16030	0
206	20241119	164200	1101298310	16030	16030	16030	16030	0
207	20241119	164100	1101298310	16030	16030	16030	16030	0
208	20241119	164000	1101298310	16030	16030	16030	16030	0
209	20241119	163900	1101298310	16030	16030	16030	16030	0
210	20241119	163800	1101298310	16030	16030	16030	16030	0
211	20241119	163700	1101298310	16030	16030	16030	16030	0
212	20241119	163600	1101298310	16030	16030	16030	16030	1436
213	20241119	163500	1101298310	16030	16030	16030	16030	0
214	20241119	163400	1101298310	16030	16030	16030	16030	0
215	20241119	163300	1101298310	16030	16030	16030	16030	0
216	20241119	163200	1101298310	16030	16030	16030	16030	0
217	20241119	163100	1101298310	16030	16030	16030	16030	0
218	20241119	163000	1101298310	16030	16030	16030	16030	0
219	20241119	162900	1101298310	16030	16030	16030	16030	0
220	20241119	162800	1101298310	16030	16030	16030	16030	0
221	20241119	162700	1101298310	16030	16030	16030	16030	0
222	20241119	162600	1101298310	16030	16030	16030	16030	0
223	20241119	162500	1101298310	16030	16030	16030	16030	0
224	20241119	162400	1101298310	16030	16030	16030	16030	0
225	20241119	162300	1101298310	16030	16030	16030	16030	0
226	20241119	162200	1101298310	16030	16030	16030	16030	0
227	20241119	162100	1101298310	16030	16030	16030	16030	0
228	20241119	162000	1101298310	16030	16030	16030	16030	0
229	20241119	161900	1101298310	16030	16030	16030	16030	0
230	20241119	161800	1101298310	16030	16030	16030	16030	0
231	20241119	161700	1101298310	16030	16030	16030	16030	0
232	20241119	161600	1101298310	16030	16030	16030	16030	0
233	20241119	161500	1101298310	16030	16030	16030	16030	0
234	20241119	161400	1101298310	16030	16030	16030	16030	0
235	20241119	161300	1101298310	16030	16030	16030	16030	0
236	20241119	161200	1101298310	16030	16030	16030	16030	0
237	20241119	161100	1101298310	16030	16030	16030	16030	0
238	20241119	161000	1101298310	16030	16030	16030	16030	0
239	20241119	160900	1101298310	16030	16030	16030	16030	0
240	20241119	160800	1101298310	16030	16030	16030	16030	0
241	20241119	160700	1101298310	16030	16030	16030	16030	0
242	20241119	160600	1101298310	16030	16030	16030	16030	1436
243	20241119	160500	1101298310	16030	16030	16030	16030	0
244	20241119	160400	1101298310	16030	16030	16030	16030	0
245	20241119	160300	1101298310	16030	16030	16030	16030	0
246	20241119	160200	1101298310	16030	16030	16030	16030	0
247	20241119	160100	1101298310	16030	16030	16030	16030	0
248	20241119	160000	1101298310	16030	16030	16030	16030	0
249	20241119	155900	1101298310	16030	16030	16030	16030	0
250	20241119	155800	1101298310	16030	16030	16030	16030	0
251	20241119	155700	1101298310	16030	16030	16030	16030	0
252	20241119	155600	1101298310	16030	16030	16030	16030	0
253	20241119	155500	1101298310	16030	16030	16030	16030	0
254	20241119	155400	1101298310	16030	16030	16030	16030	0
255	20241119	155300	1101298310	16030	16030	16030	16030	0
256	20241119	155200	1101298310	16030	16030	16030	16030	0
257	20241119	155100	1101298310	16030	16030	16030	16030	0
258	20241119	155000	1101298310	16030	16030	16030	16030	0
259	20241119	154900	1101298310	16030	16030	16030	16030	0
260	20241119	154800	1101298310	16030	16030	16030	16030	0
261	20241119	154700	1101298310	16030	16030	16030	16030	0
262	20241119	154600	1101298310	16030	16030	16030	16030	0
263	20241119	154500	1101298310	16030	16030	16030	16030	0
264	20241119	154400	1101298310	16030	16030	16030	16030	0
265	20241119	154300	1101298310	16030	16030	16030	16030	0
266	20241119	154200	1101298310	16030	16030	16030	16030	0
267	20241119	154100	1101298310	16030	16030	16030	16030	0
268	20241119	154000	1101298310	16030	16030	16030	16030	0
269	20241119	153900	1101298310	16030	16030	16030	16030	0
270	20241119	153800	1101298310	16030	16030	16030	16030	0
271	20241119	153700	1101298310	16030	16030	16030	16030	0
272	20241119	153600	1101298310	16030	16030	16030	16030	1436
273	20241119	153500	1101298310	16030	16030	16030	16030	0
274	20241119	153400	1101298310	16030	16030	16030	16030	0
275	20241119	153300	1101298310	16030	16030	16030	16030	0
276	20241119	153200	1101298310	16030	16030	16030	16030	0
277	20241119	153100	1101298310	16030	16030	16030	16030	0
278	20241119	153000	1101298310	16030	16030	16030	16030	1436
279	20241119	152900	1078279230	16040	16040	16040	16040	0
280	20241119	152800	1078279230	16040	16040	16040	16040	0
281	20241119	152700	1078279230	16040	16040	16040	16040	0
282	20241119	152600	1078279230	16040	16040	16040	16040	0
283	20241119	152500	1078279230	16040	16040	16040	16040	0
284	20241119	152400	1078279230	16040	16040	16040	16040	0
285	20241119	152300	1078279230	16040	16040	16040	16040	0
286	20241119	152200	1078279230	16040	16040	16040	16040	0
287	20241119	152100	1078279230	16040	16040	16040	16040	0
288	20241119	152000	1078279230	16040	16040	16040	16040	0
289	20241119	151900	1078279230	16040	16060	16060	16030	1807
290	20241119	151800	1049310490	16060	16080	16080	16050	73
291	20241119	151700	1048137830	16080	16080	16090	16070	400
292	20241119	151600	1041705990	16080	16080	16100	16080	213
293	20241119	151500	1038279010	16080	16080	16080	16080	43
294	20241119	151400	1037587570	16080	16070	16080	16070	98
295	20241119	151300	1036012700	16070	16070	16070	16070	287
296	20241119	151200	1031400610	16070	16060	16070	16060	235
297	20241119	151100	1027625360	16070	16070	16070	16070	20
298	20241119	151000	1027303960	16060	16070	16070	16060	28
299	20241119	150900	1026854010	16090	16020	16090	16020	688
300	20241119	150800	1015827370	16020	16020	16020	16020	60
301	20241119	150700	1014866170	16010	16010	16010	16010	2
302	20241119	150600	1014834150	16020	16030	16030	16020	110
303	20241119	150500	1013071850	16030	16030	16030	16030	48
304	20241119	150400	1012302410	16040	16040	16040	16040	0
305	20241119	150300	1012302410	16040	16040	16040	16040	0
306	20241119	150200	1012302410	16040	16040	16040	16040	21
307	20241119	150100	1011965570	16040	16020	16040	16020	10
308	20241119	150000	1011805230	16040	16030	16070	16030	418
309	20241119	145900	1005102590	16040	16000	16060	16000	324
310	20241119	145800	999917270	16000	16000	16000	16000	7
311	20241119	145700	999805270	15990	16000	16000	15990	3
312	20241119	145600	999757290	16000	16000	16000	16000	7
313	20241119	145500	999645290	15990	15990	15990	15990	702
314	20241119	145400	988420310	15990	15990	15990	15990	21
315	20241119	145300	988084520	16000	16000	16000	16000	6
316	20241119	145200	987988520	15990	15990	15990	15990	15
317	20241119	145100	987748670	16000	16000	16000	16000	7
318	20241119	145000	987636670	16000	16000	16000	16000	13
319	20241119	144900	987428670	16000	16000	16000	16000	59
320	20241119	144800	986484670	16000	16000	16000	16000	3
321	20241119	144700	986436670	16000	16000	16000	16000	29
322	20241119	144600	985972670	16010	15980	16010	15980	687
323	20241119	144500	974989330	16020	16020	16020	16020	7
324	20241119	144400	974877190	16000	15980	16000	15970	273
325	20241119	144300	970514090	15990	15970	15990	15970	75
326	20241119	144200	969316320	15960	15960	15970	15960	86
327	20241119	144100	967943440	15960	15940	15960	15940	388
328	20241119	144000	961751980	15930	15920	15930	15920	120
329	20241119	143900	959840480	15940	15960	15960	15920	426
330	20241119	143800	953049840	15960	15890	15960	15890	384
331	20241119	143700	946941590	15880	15890	15890	15880	92
332	20241119	143600	945480160	15840	15830	15840	15830	425
333	20241119	143500	938751790	15830	15830	15830	15830	11
334	20241119	143400	938577660	15850	15850	15850	15850	7
335	20241119	143300	938466710	15850	15850	15850	15850	1
336	20241119	143200	938450860	15850	15870	15870	15850	7
337	20241119	143100	938339890	15890	15790	15890	15790	1065
338	20241119	143000	921462570	15790	15790	15790	15790	52
339	20241119	142900	920641490	15790	15800	15800	15780	718
340	20241119	142800	909310270	15800	15800	15800	15800	0
341	20241119	142700	909310270	15800	15800	15800	15800	7
342	20241119	142600	909199670	15800	15810	15810	15800	211
343	20241119	142500	905863770	15810	15810	15810	15810	0
344	20241119	142400	905863770	15810	15810	15810	15810	6
345	20241119	142300	905768910	15810	15800	15810	15800	639
346	20241119	142200	895672700	15790	15790	15790	15790	2
347	20241119	142100	895641120	15800	15780	15800	15780	350
348	20241119	142000	890118100	15770	15800	15800	15770	1327
349	20241119	141900	869189610	15800	15790	15820	15790	641
350	20241119	141800	859064690	15790	15830	15830	15780	2953
351	20241119	141700	812416000	15830	15830	15830	15830	0
352	20241119	141600	812416000	15830	15820	15830	15820	303
353	20241119	141500	807619550	15830	15860	15860	15830	149
354	20241119	141400	805259980	15860	15860	15860	15860	0
355	20241119	141300	805259980	15860	15850	15860	15850	9
356	20241119	141200	805117310	15860	15860	15860	15860	0
357	20241119	141100	805117310	15860	15850	15860	15850	9
358	20241119	141000	804974590	15870	15850	15870	15850	48
359	20241119	140900	804213660	15840	15840	15840	15840	69
360	20241119	140800	803120700	15840	15840	15840	15840	7
361	20241119	140700	803009820	15840	15840	15840	15840	14
362	20241119	140600	802788060	15840	15840	15840	15840	5
363	20241119	140500	802708860	15840	15840	15840	15840	7
364	20241119	140400	802597980	15840	15840	15840	15840	0
365	20241119	140300	802597980	15840	15840	15840	15840	6
366	20241119	140200	802502940	15840	15790	15870	15780	571
367	20241119	140100	793485640	15790	15830	15840	15790	951
368	20241119	140000	778450400	15830	15840	15880	15830	212
369	20241119	135900	775094330	15830	15860	15860	15820	222
370	20241119	135800	771580150	15840	15830	15860	15830	296
371	20241119	135700	766890640	15830	15830	15840	15830	22
372	20241119	135600	766542350	15840	15830	15840	15830	176
373	20241119	135500	763756260	15830	15820	15830	15820	58
374	20241119	135400	762838130	15820	15870	15870	15820	2363
375	20241119	135300	725372820	15880	15920	15920	15870	94
376	20241119	135200	723879390	15930	15930	15930	15930	7
377	20241119	135100	723767880	15930	15920	15930	15920	529
378	20241119	135000	715341050	15920	15920	15920	15920	30
379	20241119	134900	714863450	15920	15920	15920	15920	6
380	20241119	134800	714767930	15920	15920	15920	15920	7
381	20241119	134700	714656490	15920	15920	15920	15920	0
382	20241119	134600	714656490	15920	15920	15920	15920	7
383	20241119	134500	714545050	15930	15930	15930	15920	74
384	20241119	134400	713366250	15930	15920	15950	15920	28
385	20241119	134300	712919970	15950	15890	15950	15890	472
386	20241119	134200	705419590	15890	15890	15890	15890	82
387	20241119	134100	704116610	15890	15880	15890	15880	19
388	20241119	134000	703814820	15880	15880	15890	15880	103
389	20241119	133900	702179110	15870	15880	15880	15870	79
390	20241119	133800	700925310	15890	15890	15890	15890	7
391	20241119	133700	700814080	15890	15890	15890	15890	2
392	20241119	133600	700782300	15890	15890	15890	15890	8
393	20241119	133500	700655180	15890	15890	15890	15890	6
394	20241119	133400	700559840	15890	15890	15890	15890	54
395	20241119	133300	699701780	15890	15880	15890	15880	8
396	20241119	133200	699574670	15880	15890	15890	15880	133
397	20241119	133100	697462400	15880	15880	15880	15880	0
398	20241119	133000	697462400	15880	15880	15880	15880	164
399	20241119	132900	694858080	15880	15890	15890	15880	60
400	20241119	132800	693905220	15880	15880	15880	15880	0
401	20241119	132700	693905220	15880	15890	15890	15880	87
402	20241119	132600	692523580	15890	15890	15890	15890	0
403	20241119	132500	692523580	15890	15890	15890	15890	7
404	20241119	132400	692412350	15880	15890	15890	15880	238
405	20241119	132300	688630730	15880	15880	15880	15880	45
406	20241119	132200	687916130	15890	15890	15890	15890	7
407	20241119	132100	687804900	15890	15890	15890	15890	6
408	20241119	132000	687709560	15890	15890	15890	15890	2
409	20241119	131900	687677780	15890	15890	15890	15890	22
410	20241119	131800	687328200	15890	15890	15890	15890	64
411	20241119	131700	686311240	15890	15890	15890	15890	7
412	20241119	131600	686200010	15890	15890	15890	15890	7
413	20241119	131500	686088780	15880	15890	15890	15880	197
414	20241119	131400	682960160	15890	15890	15890	15880	51
415	20241119	131300	682150210	15890	15890	15890	15890	7
416	20241119	131200	682038980	15880	15880	15880	15880	0
417	20241119	131100	682038980	15880	15900	15900	15880	8
418	20241119	131000	681911920	15870	15870	15870	15870	39
419	20241119	130900	681292990	15880	15920	15920	15860	1812
420	20241119	130800	652507670	15900	15900	15900	15900	0
421	20241119	130700	652507670	15900	15910	15930	15900	83
422	20241119	130600	651187270	15910	15930	15930	15910	195
423	20241119	130500	648083420	15930	15940	15940	15930	37
424	20241119	130400	647493880	15940	15960	15960	15940	107
425	20241119	130300	645787260	15970	15970	15970	15970	12
426	20241119	130200	645595620	15970	15970	15970	15970	7
427	20241119	130100	645483830	15970	15970	15970	15970	0
428	20241119	130000	645483830	15970	15970	15970	15970	6
429	20241119	125900	645388010	15960	15960	15960	15960	0
430	20241119	125800	645388010	15960	15970	15970	15950	44
431	20241119	125700	644686090	15980	15980	15980	15980	7
432	20241119	125600	644574230	15970	15970	15970	15970	1
433	20241119	125500	644558260	15970	15930	16000	15930	399
434	20241119	125400	638196710	15920	15950	15950	15920	251
435	20241119	125300	634200270	15950	15950	15950	15950	10
436	20241119	125200	634040770	15950	15940	15950	15940	25
437	20241119	125100	633642200	15950	15950	15950	15950	0
438	20241119	125000	633642200	15950	15950	15950	15950	8
439	20241119	124900	633514600	15950	15950	15950	15950	7
440	20241119	124800	633402950	15950	15960	15960	15950	352
441	20241119	124700	627785060	15960	15970	15970	15960	99
442	20241119	124600	626204500	15990	16000	16000	15990	32
443	20241119	124500	625692760	16000	16000	16000	16000	0
444	20241119	124400	625692760	16000	15990	16000	15990	2
445	20241119	124300	625660770	16000	15980	16000	15980	205
446	20241119	124200	622381940	15980	15980	15980	15970	103
447	20241119	124100	620736630	15990	15990	15990	15990	7
448	20241119	124000	620624700	15980	15990	15990	15980	30
449	20241119	123900	620145200	15990	15990	15990	15990	6
450	20241119	123800	620049260	15990	15990	15990	15990	7
451	20241119	123700	619937330	15990	15990	15990	15990	6
452	20241119	123600	619841390	15990	15990	15990	15990	7
453	20241119	123500	619729460	16000	16000	16000	16000	7
454	20241119	123400	619617460	15990	16010	16010	15990	122
455	20241119	123300	617666480	16010	16000	16010	16000	8
456	20241119	123200	617538410	16000	16000	16000	16000	1
457	20241119	123100	617522410	16010	16000	16010	16000	27
458	20241119	123000	617090350	16000	16000	16000	16000	7
459	20241119	122900	616978350	16000	16000	16000	16000	0
460	20241119	122800	616978350	16000	16000	16000	16000	7
461	20241119	122700	616866350	16000	16000	16000	16000	7
462	20241119	122600	616754350	16000	16000	16000	16000	0
463	20241119	122500	616754350	16000	16000	16000	16000	6
464	20241119	122400	616658350	16000	16000	16000	16000	0
465	20241119	122300	616658350	16000	16000	16000	16000	7
466	20241119	122200	616546350	16000	16000	16000	16000	7
467	20241119	122100	616434350	15990	15990	15990	15990	0
468	20241119	122000	616434350	15990	16020	16020	15990	199
469	20241119	121900	613250260	16020	16020	16020	16020	12
470	20241119	121800	613058020	16030	16030	16030	16030	0
471	20241119	121700	613058020	16030	16030	16030	16030	7
472	20241119	121600	612945810	16030	16030	16030	16030	0
473	20241119	121500	612945810	16030	16030	16030	16030	7
474	20241119	121400	612833600	16020	16020	16020	16020	8
475	20241119	121300	612705440	16020	16020	16020	16020	10
476	20241119	121200	612545240	16020	16020	16020	16020	7
477	20241119	121100	612433100	16020	16020	16020	16020	6
478	20241119	121000	612336980	16010	16010	16010	16010	24
479	20241119	120900	611952740	16020	16020	16030	16020	17
480	20241119	120800	611680310	16030	16040	16040	16030	8
481	20241119	120700	611552000	16040	16040	16040	16040	0
482	20241119	120600	611552000	16040	16040	16040	16040	7
483	20241119	120500	611439720	16030	16030	16030	16030	49
484	20241119	120400	610654250	16040	16040	16040	16040	16
485	20241119	120300	610397610	16040	16040	16040	16040	7
486	20241119	120200	610285330	16040	16040	16040	16040	0
487	20241119	120100	610285330	16040	16040	16040	16040	7
488	20241119	120000	610173050	16030	16040	16040	16030	20
489	20241119	115900	609852370	16030	16030	16030	16030	7
490	20241119	115800	609740160	16030	16030	16030	16030	57
491	20241119	115700	608826450	16020	16020	16020	16020	47
492	20241119	115600	608073510	16020	16010	16020	16010	18
493	20241119	115500	607785250	16020	16010	16020	16010	44
494	20241119	115400	607080390	16020	16020	16020	16020	0
495	20241119	115300	607080390	16020	16020	16020	16020	52
496	20241119	115200	606247350	16020	16020	16020	16020	7
497	20241119	115100	606135210	16010	16010	16010	16010	87
498	20241119	115000	604742340	16000	15990	16000	15990	42
499	20241119	114900	604070360	15990	15990	15990	15990	59
500	20241119	114800	603126950	15990	15990	15990	15990	22
501	20241119	114700	602775170	15990	15990	15990	15990	7
502	20241119	114600	602663240	15980	15980	15980	15980	0
503	20241119	114500	602663240	15980	15970	15980	15970	79
504	20241119	114400	601401000	15980	15980	15980	15980	7
505	20241119	114300	601289140	15970	15980	15980	15970	91
506	20241119	114200	599835670	15980	15980	15980	15980	107
507	20241119	114100	598125810	15990	16030	16030	15990	559
508	20241119	114000	589180920	16030	16030	16030	16030	0
509	20241119	113900	589180920	16030	16030	16030	16030	7
510	20241119	113800	589068710	16030	16030	16030	16030	0
511	20241119	113700	589068710	16030	16030	16030	16030	7
512	20241119	113600	588956500	16010	16010	16010	16010	16
513	20241119	113500	588700340	16020	16020	16020	16020	0
514	20241119	113400	588700340	16020	16040	16040	16020	100
515	20241119	113300	587097930	16030	16050	16050	16030	75
516	20241119	113200	585895520	16050	16050	16050	16050	0
517	20241119	113100	585895520	16050	16040	16050	16040	8
518	20241119	113000	585767130	16040	16050	16050	16040	21
519	20241119	112900	585430270	16060	16060	16060	16060	6
520	20241119	112800	585333910	16060	16060	16060	16060	7
521	20241119	112700	585221490	16060	16060	16060	16060	0
522	20241119	112600	585221490	16060	16080	16080	16050	448
523	20241119	112500	578020470	16090	16090	16090	16090	15
524	20241119	112400	577779120	16090	16090	16090	16090	15
525	20241119	112300	577537770	16090	16090	16090	16090	7
526	20241119	112200	577425140	16090	16090	16090	16090	15
527	20241119	112100	577183790	16090	16090	16090	16080	63
528	20241119	112000	576170180	16090	16090	16090	16090	56
529	20241119	111900	575269140	16090	16090	16090	16090	0
530	20241119	111800	575269140	16090	16090	16090	16090	7
531	20241119	111700	575156510	16080	16080	16080	16080	1
532	20241119	111600	575140430	16090	16090	16090	16090	7
533	20241119	111500	575027800	16100	16090	16100	16090	7
534	20241119	111400	574915110	16100	16100	16100	16100	7
535	20241119	111300	574802410	16100	16110	16120	16100	323
536	20241119	111200	569596810	16080	16080	16080	16080	38
537	20241119	111100	568985770	16070	16070	16070	16070	10
538	20241119	111000	568825070	16070	16060	16070	16060	17
539	20241119	110900	568552040	16060	16060	16060	16060	57
540	20241119	110800	567636620	16050	16050	16050	16050	30
541	20241119	110700	567155120	16050	16050	16050	16050	63
542	20241119	110600	566143970	16050	16050	16050	16050	109
543	20241119	110500	564394520	16050	16050	16050	16050	0
544	20241119	110400	564394520	16050	16050	16050	16050	7
545	20241119	110300	564282170	16050	16050	16050	16050	1
546	20241119	110200	564266120	16040	16060	16060	16040	548
547	20241119	110100	555470680	16070	16060	16070	16060	18
548	20241119	110000	555181540	16050	16050	16050	16050	85
549	20241119	105900	553817290	16050	16050	16050	16050	22
550	20241119	105800	553464190	16050	16070	16070	16050	114
551	20241119	105700	551633640	16070	16070	16070	16070	1
552	20241119	105600	551617570	16070	16030	16070	16030	1394
553	20241119	105500	529246230	16030	16030	16030	16030	2
554	20241119	105400	529214170	16030	16030	16030	16030	222
555	20241119	105300	525655510	16020	16030	16030	16020	63
556	20241119	105200	524646190	16040	16040	16040	16040	1
557	20241119	105100	524630150	16030	16030	16040	16030	12
558	20241119	105000	524437780	16030	16030	16030	16030	10
559	20241119	104900	524277480	16040	16040	16040	16040	0
560	20241119	104800	524277480	16040	16040	16040	16040	7
561	20241119	104700	524165200	16040	16040	16040	16040	10
562	20241119	104600	524004800	16040	16040	16040	16040	2
563	20241119	104500	523972720	16040	16040	16040	16040	7
564	20241119	104400	523860440	16030	16030	16030	16030	33
565	20241119	104300	523331450	16030	16020	16030	16020	10
566	20241119	104200	523171180	16020	16030	16030	16020	72
567	20241119	104100	522017670	16030	16030	16030	16030	94
568	20241119	104000	520510850	16030	16030	16030	16030	6
569	20241119	103900	520414670	16030	16030	16030	16030	7
570	20241119	103800	520302460	16030	16030	16030	16030	0
571	20241119	103700	520302460	16030	16030	16030	16030	7
572	20241119	103600	520190250	16020	16020	16020	16020	7
573	20241119	103500	520078110	16020	16020	16020	16020	307
574	20241119	103400	515159970	16020	16020	16020	16020	25
575	20241119	103300	514759470	16010	16010	16010	16010	70
576	20241119	103200	513638770	16010	16020	16020	16000	94
577	20241119	103100	512133700	16020	16030	16030	16020	10
578	20241119	103000	511973430	16030	16030	16030	16030	0
579	20241119	102900	511973430	16030	15980	16030	15980	7
580	20241119	102800	511861410	15980	15990	16000	15980	354
581	20241119	102700	506200200	15970	15990	15990	15970	8
582	20241119	102600	506072300	15990	15990	16000	15990	45
583	20241119	102500	505352620	15990	15970	15990	15970	903
584	20241119	102400	490922360	15970	16010	16020	15970	724
585	20241119	102300	479336100	16020	16090	16090	16010	3692
586	20241119	102200	419975140	16090	16100	16100	16090	193
587	20241119	102100	416867930	16100	16110	16110	16100	14
588	20241119	102000	416642400	16110	16130	16130	16110	3
589	20241119	101900	416594040	16140	16130	16140	16120	14
590	20241119	101800	416368230	16140	16100	16140	16100	30
591	20241119	101700	415884620	16110	16120	16120	16110	125
592	20241119	101600	413870090	16120	16130	16130	16120	12
593	20241119	101500	413676540	16130	16140	16200	16130	484
594	20241119	101400	405864280	16140	16130	16140	16130	23
595	20241119	101300	405493280	16140	16130	16140	16130	24
596	20241119	101200	405106140	16130	16130	16130	16130	0
597	20241119	101100	405106140	16130	16140	16140	16130	74
598	20241119	101000	403912330	16160	16180	16180	16160	29
599	20241119	100900	403443640	16160	16150	16170	16150	79
600	20241119	100800	402166970	16140	16170	16170	16140	8
601	20241119	100700	402037710	16190	16190	16190	16190	0
602	20241119	100600	402037710	16190	16160	16190	16160	39
603	20241119	100500	401407050	16180	16180	16180	16180	1
604	20241119	100400	401390870	16200	16200	16200	16200	0
605	20241119	100300	401390870	16200	16200	16210	16180	70
606	20241119	100200	400256880	16200	16210	16240	16190	44
607	20241119	100100	399543700	16220	16170	16220	16170	61
608	20241119	100000	398554930	16170	16140	16170	16140	127
609	20241119	095900	396502470	16130	16150	16150	16130	150
610	20241119	095800	394082380	16150	16110	16150	16110	1080
611	20241119	095700	376664380	16100	16100	16100	16100	501
612	20241119	095600	368598280	16100	16100	16100	16100	45
613	20241119	095500	367873780	16100	16110	16110	16100	25
614	20241119	095400	367471270	16110	16140	16140	16110	75
615	20241119	095300	366261640	16240	16110	16240	16110	875
616	20241119	095200	352092090	16110	16090	16120	16090	698
617	20241119	095100	340847460	16090	16090	16090	16090	1
618	20241119	095000	340831370	16080	16070	16080	16060	326
619	20241119	094900	335592380	16070	16110	16110	16070	124
620	20241119	094800	333596260	16110	16110	16110	16110	31
621	20241119	094700	333096850	16130	16150	16150	16130	2
622	20241119	094600	333064570	16160	16160	16160	16160	0
623	20241119	094500	333064570	16160	16290	16290	16100	2185
624	20241119	094400	297645370	16290	16300	16300	16290	88
625	20241119	094300	296211300	16320	16320	16320	16320	0
626	20241119	094200	296211300	16320	16320	16320	16320	0
627	20241119	094100	296211300	16320	16290	16320	16290	711
628	20241119	094000	284617470	16280	16280	16290	16280	163
629	20241119	093900	281963820	16280	16280	16280	16280	2
630	20241119	093800	281931260	16300	16290	16300	16250	1832
631	20241119	093700	252088920	16280	16290	16290	16280	167
632	20241119	093600	249368850	16290	16240	16290	16240	162
633	20241119	093500	246733110	16260	16240	16260	16240	28
634	20241119	093400	246278060	16270	16230	16270	16230	2
635	20241119	093300	246245560	16230	16240	16240	16230	91
636	20241119	093200	244767730	16240	16280	16280	16240	21
637	20241119	093100	244426460	16270	16120	16270	16100	4831
638	20241119	093000	166191650	16120	16120	16120	16120	10
639	20241119	092900	166030450	16130	16130	16130	16130	1
640	20241119	092800	166014320	16130	16130	16130	16130	19
641	20241119	092700	165707850	16130	16130	16130	16130	93
642	20241119	092600	164207760	16130	16140	16160	16130	36
643	20241119	092500	163626410	16130	16130	16130	16130	0
644	20241119	092400	163626410	16130	16120	16170	16120	156
645	20241119	092300	161106210	16140	16070	16140	16070	546
646	20241119	092200	152316490	16080	16090	16110	16040	484
647	20241119	092100	144528910	16100	16140	16140	16090	294
648	20241119	092000	139795180	16150	16150	16170	16150	126
649	20241119	091900	137760250	16120	16030	16150	16030	3689
650	20241119	091800	78379730	16020	16020	16020	16020	102
651	20241119	091700	76745690	15960	16020	16030	15960	168
652	20241119	091600	74053720	16010	15950	16010	15940	409
653	20241119	091500	67513030	15950	15950	16000	15940	514
654	20241119	091400	59313320	15970	15910	15970	15910	49
655	20241119	091300	58532260	15930	15960	15960	15880	1149
656	20241119	091200	40249620	15890	15950	15950	15890	36
657	20241119	091100	39677040	15950	15950	15950	15910	145
658	20241119	091000	37364330	15900	15900	15900	15900	0
659	20241119	090900	37364330	15900	15900	15900	15900	4
660	20241119	090800	37300730	16010	15970	16010	15970	30
661	20241119	090700	36821110	15860	15900	15910	15860	249
662	20241119	090600	32861920	15900	15900	15900	15900	1
663	20241119	090500	32846020	15850	15880	15880	15850	916
664	20241119	090400	18320050	15880	15880	15880	15880	0
665	20241119	090300	18320050	15880	15870	15880	15870	535
666	20241119	090200	9824950	15840	15880	15880	15840	103
667	20241119	090100	8191210	15880	15910	15910	15870	148
668	20241119	090000	5839840	15910	16010	16010	15910	364