KissMeData/074600/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194700	2532739340	19770	19770	19770	19770	1715
3	20241119	194600	2532739340	19770	19770	19770	19770	0
4	20241119	194500	2532739340	19770	19770	19770	19770	0
5	20241119	194400	2532739340	19770	19770	19770	19770	0
6	20241119	194300	2532739340	19770	19770	19770	19770	0
7	20241119	194200	2532739340	19770	19770	19770	19770	0
8	20241119	194100	2532739340	19770	19770	19770	19770	0
9	20241119	194000	2532739340	19770	19770	19770	19770	0
10	20241119	193900	2532739340	19770	19770	19770	19770	0
11	20241119	193800	2532739340	19770	19770	19770	19770	0
12	20241119	193700	2532739340	19770	19770	19770	19770	0
13	20241119	193600	2532739340	19770	19770	19770	19770	0
14	20241119	193500	2532739340	19770	19770	19770	19770	0
15	20241119	193400	2532739340	19770	19770	19770	19770	0
16	20241119	193300	2532739340	19770	19770	19770	19770	0
17	20241119	193200	2532739340	19770	19770	19770	19770	0
18	20241119	193100	2532739340	19770	19770	19770	19770	0
19	20241119	193000	2532739340	19770	19770	19770	19770	0
20	20241119	192900	2532739340	19770	19770	19770	19770	0
21	20241119	192800	2532739340	19770	19770	19770	19770	0
22	20241119	192700	2532739340	19770	19770	19770	19770	0
23	20241119	192600	2532739340	19770	19770	19770	19770	0
24	20241119	192500	2532739340	19770	19770	19770	19770	0
25	20241119	192400	2532739340	19770	19770	19770	19770	0
26	20241119	192300	2532739340	19770	19770	19770	19770	0
27	20241119	192200	2532739340	19770	19770	19770	19770	0
28	20241119	192100	2532739340	19770	19770	19770	19770	0
29	20241119	192000	2532739340	19770	19770	19770	19770	0
30	20241119	191900	2532739340	19770	19770	19770	19770	0
31	20241119	191800	2532739340	19770	19770	19770	19770	0
32	20241119	191700	2532739340	19770	19770	19770	19770	1715
33	20241119	191600	2532739340	19770	19770	19770	19770	0
34	20241119	191500	2532739340	19770	19770	19770	19770	0
35	20241119	191400	2532739340	19770	19770	19770	19770	0
36	20241119	191300	2532739340	19770	19770	19770	19770	0
37	20241119	191200	2532739340	19770	19770	19770	19770	0
38	20241119	191100	2532739340	19770	19770	19770	19770	0
39	20241119	191000	2532739340	19770	19770	19770	19770	0
40	20241119	190900	2532739340	19770	19770	19770	19770	0
41	20241119	190800	2532739340	19770	19770	19770	19770	0
42	20241119	190700	2532739340	19770	19770	19770	19770	0
43	20241119	190600	2532739340	19770	19770	19770	19770	0
44	20241119	190500	2532739340	19770	19770	19770	19770	0
45	20241119	190400	2532739340	19770	19770	19770	19770	0
46	20241119	190300	2532739340	19770	19770	19770	19770	0
47	20241119	190200	2532739340	19770	19770	19770	19770	0
48	20241119	190100	2532739340	19770	19770	19770	19770	0
49	20241119	190000	2532739340	19770	19770	19770	19770	0
50	20241119	185900	2532739340	19770	19770	19770	19770	0
51	20241119	185800	2532739340	19770	19770	19770	19770	0
52	20241119	185700	2532739340	19770	19770	19770	19770	0
53	20241119	185600	2532739340	19770	19770	19770	19770	0
54	20241119	185500	2532739340	19770	19770	19770	19770	0
55	20241119	185400	2532739340	19770	19770	19770	19770	0
56	20241119	185300	2532739340	19770	19770	19770	19770	0
57	20241119	185200	2532739340	19770	19770	19770	19770	0
58	20241119	185100	2532739340	19770	19770	19770	19770	0
59	20241119	185000	2532739340	19770	19770	19770	19770	0
60	20241119	184900	2532739340	19770	19770	19770	19770	0
61	20241119	184800	2532739340	19770	19770	19770	19770	0
62	20241119	184700	2532739340	19770	19770	19770	19770	1715
63	20241119	184600	2532739340	19770	19770	19770	19770	0
64	20241119	184500	2532739340	19770	19770	19770	19770	0
65	20241119	184400	2532739340	19770	19770	19770	19770	0
66	20241119	184300	2532739340	19770	19770	19770	19770	0
67	20241119	184200	2532739340	19770	19770	19770	19770	0
68	20241119	184100	2532739340	19770	19770	19770	19770	0
69	20241119	184000	2532739340	19770	19770	19770	19770	0
70	20241119	183900	2532739340	19770	19770	19770	19770	0
71	20241119	183800	2532739340	19770	19770	19770	19770	0
72	20241119	183700	2532739340	19770	19770	19770	19770	0
73	20241119	183600	2532739340	19770	19770	19770	19770	0
74	20241119	183500	2532739340	19770	19770	19770	19770	0
75	20241119	183400	2532739340	19770	19770	19770	19770	0
76	20241119	183300	2532739340	19770	19770	19770	19770	0
77	20241119	183200	2532739340	19770	19770	19770	19770	0
78	20241119	183100	2532739340	19770	19770	19770	19770	0
79	20241119	183000	2532739340	19770	19770	19770	19770	0
80	20241119	182900	2532739340	19770	19770	19770	19770	0
81	20241119	182800	2532739340	19770	19770	19770	19770	0
82	20241119	182700	2532739340	19770	19770	19770	19770	0
83	20241119	182600	2532739340	19770	19770	19770	19770	0
84	20241119	182500	2532739340	19770	19770	19770	19770	0
85	20241119	182400	2532739340	19770	19770	19770	19770	0
86	20241119	182300	2532739340	19770	19770	19770	19770	0
87	20241119	182200	2532739340	19770	19770	19770	19770	0
88	20241119	182100	2532739340	19770	19770	19770	19770	0
89	20241119	182000	2532739340	19770	19770	19770	19770	0
90	20241119	181900	2532739340	19770	19770	19770	19770	0
91	20241119	181800	2532739340	19770	19770	19770	19770	0
92	20241119	181700	2532739340	19770	19770	19770	19770	1715
93	20241119	181600	2532739340	19770	19770	19770	19770	0
94	20241119	181500	2532739340	19770	19770	19770	19770	0
95	20241119	181400	2532739340	19770	19770	19770	19770	0
96	20241119	181300	2532739340	19770	19770	19770	19770	0
97	20241119	181200	2532739340	19770	19770	19770	19770	0
98	20241119	181100	2532739340	19770	19770	19770	19770	0
99	20241119	181000	2532739340	19770	19770	19770	19770	0
100	20241119	180900	2532739340	19770	19770	19770	19770	0
101	20241119	180800	2532739340	19770	19770	19770	19770	0
102	20241119	180700	2532739340	19770	19770	19770	19770	0
103	20241119	180600	2532739340	19770	19770	19770	19770	0
104	20241119	180500	2532739340	19770	19770	19770	19770	0
105	20241119	180400	2532739340	19770	19770	19770	19770	0
106	20241119	180300	2532739340	19770	19770	19770	19770	0
107	20241119	180200	2532739340	19770	19770	19770	19770	0
108	20241119	180100	2532739340	19770	19770	19770	19770	0
109	20241119	180000	2532739340	19770	19770	19770	19770	0
110	20241119	175900	2532739340	19770	19770	19770	19770	0
111	20241119	175800	2532739340	19770	19770	19770	19770	0
112	20241119	175700	2532739340	19770	19770	19770	19770	0
113	20241119	175600	2532739340	19770	19770	19770	19770	0
114	20241119	175500	2532739340	19770	19770	19770	19770	0
115	20241119	175400	2532739340	19770	19770	19770	19770	0
116	20241119	175300	2532739340	19770	19770	19770	19770	0
117	20241119	175200	2532739340	19770	19770	19770	19770	0
118	20241119	175100	2532739340	19770	19770	19770	19770	0
119	20241119	175000	2532739340	19770	19770	19770	19770	0
120	20241119	174900	2532739340	19770	19770	19770	19770	0
121	20241119	174800	2532739340	19770	19770	19770	19770	0
122	20241119	174700	2532739340	19770	19770	19770	19770	1715
123	20241119	174600	2532739340	19770	19770	19770	19770	0
124	20241119	174500	2532739340	19770	19770	19770	19770	0
125	20241119	174400	2532739340	19770	19770	19770	19770	0
126	20241119	174300	2532739340	19770	19770	19770	19770	0
127	20241119	174200	2532739340	19770	19770	19770	19770	0
128	20241119	174100	2532739340	19770	19770	19770	19770	0
129	20241119	174000	2532739340	19770	19770	19770	19770	0
130	20241119	173900	2532739340	19770	19770	19770	19770	0
131	20241119	173800	2532739340	19770	19770	19770	19770	0
132	20241119	173700	2532739340	19770	19770	19770	19770	0
133	20241119	173600	2532739340	19770	19770	19770	19770	0
134	20241119	173500	2532739340	19770	19770	19770	19770	0
135	20241119	173400	2532739340	19770	19770	19770	19770	0
136	20241119	173300	2532739340	19770	19770	19770	19770	0
137	20241119	173200	2532739340	19770	19770	19770	19770	0
138	20241119	173100	2532739340	19770	19770	19770	19770	0
139	20241119	173000	2532739340	19770	19770	19770	19770	0
140	20241119	172900	2532739340	19770	19770	19770	19770	0
141	20241119	172800	2532739340	19770	19770	19770	19770	0
142	20241119	172700	2532739340	19770	19770	19770	19770	0
143	20241119	172600	2532739340	19770	19770	19770	19770	0
144	20241119	172500	2532739340	19770	19770	19770	19770	0
145	20241119	172400	2532739340	19770	19770	19770	19770	0
146	20241119	172300	2532739340	19770	19770	19770	19770	0
147	20241119	172200	2532739340	19770	19770	19770	19770	0
148	20241119	172100	2532739340	19770	19770	19770	19770	0
149	20241119	172000	2532739340	19770	19770	19770	19770	0
150	20241119	171900	2532739340	19770	19770	19770	19770	0
151	20241119	171800	2532739340	19770	19770	19770	19770	0
152	20241119	171700	2532739340	19770	19770	19770	19770	1715
153	20241119	171600	2532739340	19770	19770	19770	19770	0
154	20241119	171500	2532739340	19770	19770	19770	19770	0
155	20241119	171400	2532739340	19770	19770	19770	19770	0
156	20241119	171300	2532739340	19770	19770	19770	19770	0
157	20241119	171200	2532739340	19770	19770	19770	19770	0
158	20241119	171100	2532739340	19770	19770	19770	19770	0
159	20241119	171000	2532739340	19770	19770	19770	19770	0
160	20241119	170900	2532739340	19770	19770	19770	19770	0
161	20241119	170800	2532739340	19770	19770	19770	19770	0
162	20241119	170700	2532739340	19770	19770	19770	19770	0
163	20241119	170600	2532739340	19770	19770	19770	19770	0
164	20241119	170500	2532739340	19770	19770	19770	19770	0
165	20241119	170400	2532739340	19770	19770	19770	19770	0
166	20241119	170300	2532739340	19770	19770	19770	19770	0
167	20241119	170200	2532739340	19770	19770	19770	19770	0
168	20241119	170100	2532739340	19770	19770	19770	19770	0
169	20241119	170000	2532739340	19770	19770	19770	19770	0
170	20241119	165900	2532739340	19770	19770	19770	19770	0
171	20241119	165800	2532739340	19770	19770	19770	19770	0
172	20241119	165700	2532739340	19770	19770	19770	19770	0
173	20241119	165600	2532739340	19770	19770	19770	19770	0
174	20241119	165500	2532739340	19770	19770	19770	19770	0
175	20241119	165400	2532739340	19770	19770	19770	19770	0
176	20241119	165300	2532739340	19770	19770	19770	19770	0
177	20241119	165200	2532739340	19770	19770	19770	19770	0
178	20241119	165100	2532739340	19770	19770	19770	19770	0
179	20241119	165000	2532739340	19770	19770	19770	19770	0
180	20241119	164900	2532739340	19770	19770	19770	19770	0
181	20241119	164800	2532739340	19770	19770	19770	19770	0
182	20241119	164700	2532739340	19770	19770	19770	19770	1715
183	20241119	164600	2532739340	19770	19770	19770	19770	0
184	20241119	164500	2532739340	19770	19770	19770	19770	0
185	20241119	164400	2532739340	19770	19770	19770	19770	0
186	20241119	164300	2532739340	19770	19770	19770	19770	0
187	20241119	164200	2532739340	19770	19770	19770	19770	0
188	20241119	164100	2532739340	19770	19770	19770	19770	0
189	20241119	164000	2532739340	19770	19770	19770	19770	0
190	20241119	163900	2532739340	19770	19770	19770	19770	0
191	20241119	163800	2532739340	19770	19770	19770	19770	0
192	20241119	163700	2532739340	19770	19770	19770	19770	0
193	20241119	163600	2532739340	19770	19770	19770	19770	0
194	20241119	163500	2532739340	19770	19770	19770	19770	0
195	20241119	163400	2532739340	19770	19770	19770	19770	0
196	20241119	163300	2532739340	19770	19770	19770	19770	0
197	20241119	163200	2532739340	19770	19770	19770	19770	0
198	20241119	163100	2532739340	19770	19770	19770	19770	0
199	20241119	163000	2532739340	19770	19770	19770	19770	0
200	20241119	162900	2532739340	19770	19770	19770	19770	0
201	20241119	162800	2532739340	19770	19770	19770	19770	0
202	20241119	162700	2532739340	19770	19770	19770	19770	0
203	20241119	162600	2532739340	19770	19770	19770	19770	0
204	20241119	162500	2532739340	19770	19770	19770	19770	0
205	20241119	162400	2532739340	19770	19770	19770	19770	0
206	20241119	162300	2532739340	19770	19770	19770	19770	0
207	20241119	162200	2532739340	19770	19770	19770	19770	0
208	20241119	162100	2532739340	19770	19770	19770	19770	0
209	20241119	162000	2532739340	19770	19770	19770	19770	0
210	20241119	161900	2532739340	19770	19770	19770	19770	0
211	20241119	161800	2532739340	19770	19770	19770	19770	0
212	20241119	161700	2532739340	19770	19770	19770	19770	1715
213	20241119	161600	2532739340	19770	19770	19770	19770	0
214	20241119	161500	2532739340	19770	19770	19770	19770	0
215	20241119	161400	2532739340	19770	19770	19770	19770	0
216	20241119	161300	2532739340	19770	19770	19770	19770	0
217	20241119	161200	2532739340	19770	19770	19770	19770	0
218	20241119	161100	2532739340	19770	19770	19770	19770	0
219	20241119	161000	2532739340	19770	19770	19770	19770	0
220	20241119	160900	2532739340	19770	19770	19770	19770	0
221	20241119	160800	2532739340	19770	19770	19770	19770	0
222	20241119	160700	2532739340	19770	19770	19770	19770	0
223	20241119	160600	2532739340	19770	19770	19770	19770	0
224	20241119	160500	2532739340	19770	19770	19770	19770	0
225	20241119	160400	2532739340	19770	19770	19770	19770	0
226	20241119	160300	2532739340	19770	19770	19770	19770	0
227	20241119	160200	2532739340	19770	19770	19770	19770	0
228	20241119	160100	2532739340	19770	19770	19770	19770	0
229	20241119	160000	2532739340	19770	19770	19770	19770	0
230	20241119	155900	2532739340	19770	19770	19770	19770	0
231	20241119	155800	2532739340	19770	19770	19770	19770	0
232	20241119	155700	2532739340	19770	19770	19770	19770	0
233	20241119	155600	2532739340	19770	19770	19770	19770	0
234	20241119	155500	2532739340	19770	19770	19770	19770	0
235	20241119	155400	2532739340	19770	19770	19770	19770	0
236	20241119	155300	2532739340	19770	19770	19770	19770	0
237	20241119	155200	2532739340	19770	19770	19770	19770	0
238	20241119	155100	2532739340	19770	19770	19770	19770	0
239	20241119	155000	2532739340	19770	19770	19770	19770	0
240	20241119	154900	2532739340	19770	19770	19770	19770	0
241	20241119	154800	2532739340	19770	19770	19770	19770	0
242	20241119	154700	2532739340	19770	19770	19770	19770	1715
243	20241119	154600	2532739340	19770	19770	19770	19770	0
244	20241119	154500	2532739340	19770	19770	19770	19770	0
245	20241119	154400	2532739340	19770	19770	19770	19770	0
246	20241119	154300	2532739340	19770	19770	19770	19770	0
247	20241119	154200	2532739340	19770	19770	19770	19770	0
248	20241119	154100	2532739340	19770	19770	19770	19770	0
249	20241119	154000	2532739340	19770	19770	19770	19770	0
250	20241119	153900	2532739340	19770	19770	19770	19770	0
251	20241119	153800	2532739340	19770	19770	19770	19770	0
252	20241119	153700	2532739340	19770	19770	19770	19770	0
253	20241119	153600	2532739340	19770	19770	19770	19770	0
254	20241119	153500	2532739340	19770	19770	19770	19770	0
255	20241119	153400	2532739340	19770	19770	19770	19770	0
256	20241119	153300	2532739340	19770	19770	19770	19770	0
257	20241119	153200	2532739340	19770	19770	19770	19770	0
258	20241119	153100	2532739340	19770	19770	19770	19770	0
259	20241119	153000	2532739340	19770	19770	19770	19770	1715
260	20241119	152900	2498833790	19780	19780	19780	19780	0
261	20241119	152800	2498833790	19780	19780	19780	19780	0
262	20241119	152700	2498833790	19780	19780	19780	19780	0
263	20241119	152600	2498833790	19780	19780	19780	19780	0
264	20241119	152500	2498833790	19780	19780	19780	19780	0
265	20241119	152400	2498833790	19780	19780	19780	19780	0
266	20241119	152300	2498833790	19780	19780	19780	19780	0
267	20241119	152200	2498833790	19780	19780	19780	19780	0
268	20241119	152100	2498833790	19780	19780	19780	19780	0
269	20241119	152000	2498833790	19780	19780	19780	19780	0
270	20241119	151900	2498833790	19780	19790	19790	19770	682
271	20241119	151800	2485345720	19780	19770	19780	19770	199
272	20241119	151700	2481409590	19770	19770	19770	19760	114
273	20241119	151600	2479155840	19760	19760	19770	19760	692
274	20241119	151500	2465481800	19750	19750	19760	19750	65
275	20241119	151400	2464197960	19760	19750	19760	19750	105
276	20241119	151300	2462123970	19750	19760	19760	19750	1025
277	20241119	151200	2441872040	19770	19760	19770	19760	39
278	20241119	151100	2441101080	19770	19770	19770	19760	74
279	20241119	151000	2439638250	19780	19760	19780	19760	280
280	20241119	150900	2434102680	19760	19770	19780	19760	642
281	20241119	150800	2421410300	19770	19770	19780	19770	85
282	20241119	150700	2419729700	19770	19770	19780	19770	146
283	20241119	150600	2416843090	19780	19780	19780	19770	84
284	20241119	150500	2415181630	19780	19770	19780	19770	45
285	20241119	150400	2414291920	19780	19800	19800	19780	295
286	20241119	150300	2408453920	19790	19760	19790	19760	508
287	20241119	150200	2398411310	19760	19750	19760	19750	297
288	20241119	150100	2392542690	19760	19750	19760	19750	184
289	20241119	150000	2388908660	19750	19750	19750	19740	453
290	20241119	145900	2379962750	19750	19750	19750	19740	38
291	20241119	145800	2379212270	19750	19740	19750	19740	27
292	20241119	145700	2378679030	19750	19750	19750	19750	401
293	20241119	145600	2370759280	19750	19760	19760	19740	751
294	20241119	145500	2355930140	19760	19740	19760	19730	1697
295	20241119	145400	2322415080	19740	19740	19740	19730	33
296	20241119	145300	2321763750	19740	19750	19750	19730	357
297	20241119	145200	2314716930	19750	19750	19750	19740	51
298	20241119	145100	2313709690	19750	19740	19750	19740	38
299	20241119	145000	2312959410	19740	19740	19750	19730	59
300	20241119	144900	2311794750	19750	19760	19760	19750	66
301	20241119	144800	2310491030	19760	19760	19760	19750	108
302	20241119	144700	2308357780	19760	19740	19760	19740	56
303	20241119	144600	2307251300	19740	19740	19740	19730	212
304	20241119	144500	2303068380	19730	19740	19740	19730	66
305	20241119	144400	2301765590	19740	19730	19740	19730	59
306	20241119	144300	2300601330	19730	19730	19730	19730	37
307	20241119	144200	2299871320	19730	19720	19730	19710	824
308	20241119	144100	2283615590	19720	19720	19720	19710	26
309	20241119	144000	2283102890	19720	19710	19720	19690	421
310	20241119	143900	2274807390	19720	19730	19730	19720	86
311	20241119	143800	2273111400	19730	19710	19730	19710	125
312	20241119	143700	2270647160	19710	19710	19710	19710	33
313	20241119	143600	2269996730	19700	19700	19710	19700	36
314	20241119	143500	2269287260	19700	19710	19720	19700	174
315	20241119	143400	2265858950	19710	19760	19760	19690	1558
316	20241119	143300	2235145200	19740	19690	19740	19690	44
317	20241119	143200	2234277310	19690	19730	19730	19690	63
318	20241119	143100	2233036150	19720	19690	19770	19690	414
319	20241119	143000	2224881340	19690	19680	19690	19670	96
320	20241119	142900	2222991800	19680	19680	19690	19680	354
321	20241119	142800	2216024850	19690	19690	19690	19690	29
322	20241119	142700	2215453840	19690	19690	19690	19680	43
323	20241119	142600	2214607180	19690	19690	19690	19680	22
324	20241119	142500	2214174010	19690	19690	19690	19680	160
325	20241119	142400	2211024190	19690	19680	19690	19680	374
326	20241119	142300	2203663620	19680	19670	19680	19670	24
327	20241119	142200	2203191310	19680	19680	19690	19670	444
328	20241119	142100	2194453170	19680	19690	19690	19680	209
329	20241119	142000	2190339810	19690	19680	19690	19670	41
330	20241119	141900	2189532910	19680	19670	19680	19670	41
331	20241119	141800	2188726270	19670	19680	19700	19670	165
332	20241119	141700	2185479660	19690	19730	19730	19680	1566
333	20241119	141600	2154625970	19730	19710	19730	19710	42
334	20241119	141500	2153798000	19700	19720	19720	19700	234
335	20241119	141400	2149187790	19720	19720	19720	19700	59
336	20241119	141300	2148024840	19710	19720	19720	19710	81
337	20241119	141200	2146427640	19720	19720	19720	19700	77
338	20241119	141100	2144910210	19710	19720	19720	19710	88
339	20241119	141000	2143175460	19720	19710	19720	19700	44
340	20241119	140900	2142307970	19700	19710	19710	19700	101
341	20241119	140800	2140317520	19710	19740	19750	19700	43
342	20241119	140700	2139469890	19750	19740	19750	19720	395
343	20241119	140600	2131677820	19740	19740	19740	19740	23
344	20241119	140500	2131223800	19740	19730	19740	19720	78
345	20241119	140400	2129685200	19730	19710	19730	19710	476
346	20241119	140300	2120301710	19710	19710	19710	19700	138
347	20241119	140200	2117582830	19710	19730	19740	19710	1118
348	20241119	140100	2095536210	19740	19760	19770	19730	213
349	20241119	140000	2091331220	19760	19760	19760	19760	17
350	20241119	135900	2090995300	19760	19740	19780	19730	550
351	20241119	135800	2080136740	19740	19730	19740	19730	149
352	20241119	135700	2077196660	19740	19740	19740	19740	35
353	20241119	135600	2076505760	19740	19740	19740	19730	49
354	20241119	135500	2075538580	19740	19730	19740	19730	28
355	20241119	135400	2074985870	19730	19740	19740	19730	596
356	20241119	135300	2063226560	19740	19760	19770	19730	1305
357	20241119	135200	2037467940	19750	19760	19760	19750	630
358	20241119	135100	2025022140	19750	19800	19800	19740	2182
359	20241119	135000	1981907650	19800	19770	19800	19770	46
360	20241119	134900	1980997380	19780	19790	19790	19780	246
361	20241119	134800	1976131350	19790	19800	19800	19790	95
362	20241119	134700	1974251250	19800	19810	19820	19800	155
363	20241119	134600	1971181790	19810	19810	19820	19810	24
364	20241119	134500	1970706210	19800	19810	19820	19800	29
365	20241119	134400	1970131620	19810	19820	19820	19790	308
366	20241119	134300	1964033640	19820	19810	19830	19810	59
367	20241119	134200	1962863800	19810	19810	19810	19810	21
368	20241119	134100	1962447790	19810	19810	19810	19810	28
369	20241119	134000	1961893110	19820	19840	19840	19800	429
370	20241119	133900	1953391500	19830	19830	19850	19820	46
371	20241119	133800	1952479160	19830	19830	19830	19820	30
372	20241119	133700	1951884270	19830	19840	19850	19830	41
373	20241119	133600	1951070850	19840	19830	19850	19830	28
374	20241119	133500	1950515380	19820	19830	19830	19820	22
375	20241119	133400	1950079130	19830	19840	19850	19820	50
376	20241119	133300	1949087430	19840	19850	19850	19840	20
377	20241119	133200	1948690460	19850	19850	19850	19840	44
378	20241119	133100	1947817190	19850	19830	19850	19820	29
379	20241119	133000	1947241640	19830	19840	19840	19830	74
380	20241119	132900	1945774060	19840	19820	19840	19820	788
381	20241119	132800	1930142940	19820	19820	19830	19820	25
382	20241119	132700	1929647220	19830	19830	19840	19820	139
383	20241119	132600	1926890840	19840	19840	19840	19830	25
384	20241119	132500	1926394850	19840	19840	19850	19840	132
385	20241119	132400	1923775510	19840	19850	19850	19840	61
386	20241119	132300	1922565050	19850	19850	19850	19830	109
387	20241119	132200	1920402610	19850	19840	19850	19830	27
388	20241119	132100	1919866810	19830	19830	19850	19830	187
389	20241119	132000	1916156570	19830	19830	19850	19790	92
390	20241119	131900	1914334160	19830	19850	19850	19820	133
391	20241119	131800	1911696800	19840	19810	19840	19810	178
392	20241119	131700	1908168620	19800	19800	19810	19800	41
393	20241119	131600	1907356570	19800	19800	19810	19790	106
394	20241119	131500	1905257580	19790	19790	19800	19790	19
395	20241119	131400	1904881540	19790	19840	19840	19790	874
396	20241119	131300	1887568450	19830	19840	19850	19820	97
397	20241119	131200	1885644680	19840	19840	19840	19820	236
398	20241119	131100	1880965700	19830	19850	19850	19820	591
399	20241119	131000	1869245500	19840	19830	19850	19830	191
400	20241119	130900	1865456730	19830	19830	19830	19820	30
401	20241119	130800	1864861840	19830	19820	19830	19820	92
402	20241119	130700	1863038060	19820	19820	19820	19810	36
403	20241119	130600	1862324750	19820	19830	19830	19810	436
404	20241119	130500	1853682620	19840	19840	19840	19840	18
405	20241119	130400	1853325500	19840	19840	19840	19840	14
406	20241119	130300	1853047740	19840	19830	19840	19830	74
407	20241119	130200	1851580210	19840	19840	19840	19830	39
408	20241119	130100	1850806460	19840	19840	19840	19840	12
409	20241119	130000	1850568380	19840	19820	19840	19820	33
410	20241119	125900	1849913940	19830	19840	19840	19830	57
411	20241119	125800	1848783570	19830	19840	19840	19820	84
412	20241119	125700	1847118340	19840	19820	19840	19820	10
413	20241119	125600	1846919990	19840	19850	19850	19830	128
414	20241119	125500	1844381060	19850	19850	19850	19850	10
415	20241119	125400	1844182560	19850	19840	19850	19840	135
416	20241119	125300	1841504070	19820	19820	19820	19820	51
417	20241119	125200	1840493250	19820	19790	19840	19790	216
418	20241119	125100	1836215400	19770	19770	19770	19770	2
419	20241119	125000	1836175860	19780	19760	19780	19760	228
420	20241119	124900	1831667640	19770	19780	19780	19770	98
421	20241119	124800	1829730000	19790	19790	19790	19790	8
422	20241119	124700	1829571680	19780	19780	19780	19780	2
423	20241119	124600	1829532120	19780	19810	19810	19780	329
424	20241119	124500	1823018750	19820	19810	19820	19810	5
425	20241119	124400	1822919660	19820	19820	19820	19820	7
426	20241119	124300	1822780920	19820	19810	19820	19800	59
427	20241119	124200	1821612390	19810	19830	19830	19810	327
428	20241119	124100	1815130180	19840	19830	19840	19830	11
429	20241119	124000	1814911950	19840	19830	19840	19830	11
430	20241119	123900	1814693720	19830	19840	19840	19830	24
431	20241119	123800	1814217580	19840	19840	19840	19840	0
432	20241119	123700	1814217580	19840	19840	19840	19840	2
433	20241119	123600	1814177900	19830	19830	19830	19830	23
434	20241119	123500	1813721810	19830	19840	19850	19830	115
435	20241119	123400	1811440180	19840	19840	19840	19840	69
436	20241119	123300	1810071220	19840	19830	19840	19830	134
437	20241119	123200	1807412670	19840	19840	19840	19840	437
438	20241119	123100	1798742590	19840	19830	19840	19830	170
439	20241119	123000	1795370320	19820	19820	19820	19810	5
440	20241119	122900	1795271240	19820	19820	19820	19810	49
441	20241119	122800	1794300420	19820	19810	19820	19810	98
442	20241119	122700	1792358260	19810	19780	19810	19780	353
443	20241119	122600	1785371130	19780	19780	19780	19780	53
444	20241119	122500	1784322790	19780	19820	19820	19780	216
445	20241119	122400	1780047040	19820	19810	19820	19810	55
446	20241119	122300	1778957090	19810	19820	19830	19810	91
447	20241119	122200	1777153480	19820	19820	19820	19820	498
448	20241119	122100	1767283120	19810	19820	19820	19810	61
449	20241119	122000	1766074700	19820	19830	19830	19810	236
450	20241119	121900	1761395180	19830	19820	19830	19820	104
451	20241119	121800	1759333180	19820	19810	19820	19810	74
452	20241119	121700	1757867160	19800	19800	19800	19800	1
453	20241119	121600	1757847360	19780	19760	19780	19760	111
454	20241119	121500	1755652890	19760	19770	19770	19760	34
455	20241119	121400	1754980720	19770	19770	19770	19770	41
456	20241119	121300	1754170150	19770	19800	19800	19770	510
457	20241119	121200	1744085670	19800	19810	19810	19800	82
458	20241119	121100	1742462050	19810	19810	19820	19810	72
459	20241119	121000	1741035650	19810	19810	19810	19810	3
460	20241119	120900	1740976220	19800	19800	19800	19800	2
461	20241119	120800	1740936620	19800	19820	19820	19800	165
462	20241119	120700	1737668210	19820	19820	19820	19820	10
463	20241119	120600	1737470010	19810	19820	19820	19810	104
464	20241119	120500	1735408740	19830	19840	19840	19830	75
465	20241119	120400	1733920770	19850	19880	19880	19850	335
466	20241119	120300	1727264990	19890	19890	19890	19890	383
467	20241119	120200	1719647120	19890	19880	19890	19870	297
468	20241119	120100	1713743020	19880	19880	19880	19880	169
469	20241119	120000	1710383300	19890	19890	19890	19890	1
470	20241119	115900	1710363410	19890	19880	19890	19870	898
471	20241119	115800	1692509480	19880	19870	19880	19870	267
472	20241119	115700	1687203780	19860	19850	19860	19850	57
473	20241119	115600	1686071770	19820	19840	19840	19820	301
474	20241119	115500	1680099950	19840	19820	19840	19820	61
475	20241119	115400	1678889830	19840	19870	19870	19840	92
476	20241119	115300	1677064210	19850	19820	19850	19820	1084
477	20241119	115200	1655562240	19810	19820	19820	19810	2
478	20241119	115100	1655522610	19820	19820	19820	19820	89
479	20241119	115000	1653758630	19820	19820	19820	19820	1
480	20241119	114900	1653738810	19830	19830	19830	19830	91
481	20241119	114800	1651934280	19820	19820	19820	19820	2
482	20241119	114700	1651894640	19830	19840	19840	19830	70
483	20241119	114600	1650506440	19830	19800	19830	19800	37
484	20241119	114500	1649773410	19800	19800	19800	19800	6
485	20241119	114400	1649654610	19800	19810	19810	19800	32
486	20241119	114300	1649020990	19830	19800	19830	19790	18
487	20241119	114200	1648664170	19800	19800	19800	19800	3
488	20241119	114100	1648604770	19790	19780	19790	19780	111
489	20241119	114000	1646408200	19780	19780	19780	19780	377
490	20241119	113900	1638951140	19780	19780	19780	19780	0
491	20241119	113800	1638951140	19780	19780	19790	19780	57
492	20241119	113700	1637823140	19780	19780	19780	19780	0
493	20241119	113600	1637823140	19780	19780	19780	19780	0
494	20241119	113500	1637823140	19780	19800	19800	19780	143
495	20241119	113400	1634993520	19800	19810	19810	19800	4
496	20241119	113300	1634914300	19810	19830	19830	19800	242
497	20241119	113200	1630120530	19830	19830	19830	19830	0
498	20241119	113100	1630120530	19830	19830	19830	19830	1
499	20241119	113000	1630100700	19830	19820	19830	19810	120
500	20241119	112900	1627722490	19810	19820	19840	19810	85
501	20241119	112800	1626037080	19830	19860	19870	19830	123
502	20241119	112700	1623594950	19860	19810	19870	19810	1102
503	20241119	112600	1601748010	19810	19820	19820	19810	153
504	20241119	112500	1598715730	19820	19820	19820	19820	83
505	20241119	112400	1597070670	19810	19800	19810	19800	39
506	20241119	112300	1596298100	19800	19790	19800	19790	118
507	20241119	112200	1593962260	19800	19810	19810	19800	38
508	20241119	112100	1593209680	19800	19790	19800	19790	10
509	20241119	112000	1593011770	19780	19780	19780	19760	665
510	20241119	111900	1579865690	19780	19760	19780	19760	18
511	20241119	111800	1579509830	19750	19780	19780	19750	1015
512	20241119	111700	1559449430	19770	19770	19770	19770	20
513	20241119	111600	1559054030	19770	19780	19780	19770	95
514	20241119	111500	1557175480	19780	19810	19810	19780	1189
515	20241119	111400	1533648870	19800	19800	19800	19800	0
516	20241119	111300	1533648870	19800	19800	19800	19800	1
517	20241119	111200	1533629070	19800	19800	19800	19800	1
518	20241119	111100	1533609270	19790	19790	19790	19790	6
519	20241119	111000	1533490530	19780	19780	19780	19780	2
520	20241119	110900	1533450970	19800	19840	19840	19800	161
521	20241119	110800	1530260770	19840	19810	19840	19810	146
522	20241119	110700	1527365570	19810	19800	19820	19800	5
523	20241119	110600	1527266510	19800	19770	19830	19770	1367
524	20241119	110500	1500197180	19780	19790	19800	19780	263
525	20241119	110400	1494992580	19790	19750	19790	19750	632
526	20241119	110300	1482494880	19750	19740	19750	19740	202
527	20241119	110200	1478507390	19740	19740	19740	19730	152
528	20241119	110100	1475507190	19730	19730	19760	19730	917
529	20241119	110000	1457405400	19730	19740	19740	19730	58
530	20241119	105900	1456260710	19720	19720	19720	19720	13
531	20241119	105800	1456004350	19750	19730	19750	19720	311
532	20241119	105700	1449863290	19730	19760	19760	19730	86
533	20241119	105600	1448164490	19760	19740	19770	19740	536
534	20241119	105500	1437574930	19740	19720	19740	19710	55
535	20241119	105400	1436489750	19710	19710	19710	19710	0
536	20241119	105300	1436489750	19710	19710	19710	19710	73
537	20241119	105200	1435050920	19720	19740	19740	19720	60
538	20241119	105100	1433867090	19750	19710	19750	19710	529
539	20241119	105000	1423427420	19710	19720	19720	19710	295
540	20241119	104900	1417610810	19710	19660	19710	19660	540
541	20241119	104800	1406978810	19680	19680	19680	19680	1
542	20241119	104700	1406959130	19650	19680	19680	19650	11
543	20241119	104600	1406742680	19670	19640	19670	19640	110
544	20241119	104500	1404580630	19630	19650	19650	19630	96
545	20241119	104400	1402694860	19650	19650	19650	19650	0
546	20241119	104300	1402694860	19650	19630	19650	19630	34
547	20241119	104200	1402026950	19640	19660	19660	19630	86
548	20241119	104100	1400337900	19680	19640	19680	19630	949
549	20241119	104000	1381692580	19640	19650	19650	19640	272
550	20241119	103900	1376348240	19660	19640	19660	19640	39
551	20241119	103800	1375581560	19640	19650	19650	19640	104
552	20241119	103700	1373538370	19660	19660	19660	19660	16
553	20241119	103600	1373223810	19660	19670	19680	19660	8
554	20241119	103500	1373066460	19680	19660	19680	19650	65
555	20241119	103400	1371788990	19670	19640	19690	19640	1303
556	20241119	103300	1346168400	19640	19580	19640	19580	569
557	20241119	103200	1334999260	19580	19590	19590	19580	316
558	20241119	103100	1328811820	19590	19590	19590	19590	0
559	20241119	103000	1328811820	19590	19570	19590	19570	13
560	20241119	102900	1328557280	19570	19570	19570	19570	1
561	20241119	102800	1328537710	19580	19580	19620	19570	757
562	20241119	102700	1313713920	19580	19580	19580	19580	0
563	20241119	102600	1313713920	19580	19570	19580	19570	22
564	20241119	102500	1313283370	19570	19610	19610	19560	331
565	20241119	102400	1306808210	19570	19560	19610	19560	8
566	20241119	102300	1306651570	19560	19580	19580	19550	741
567	20241119	102200	1292155830	19590	19640	19640	19590	107
568	20241119	102100	1290058830	19630	19630	19640	19610	202
569	20241119	102000	1286095570	19620	19600	19630	19590	38
570	20241119	101900	1285350710	19600	19620	19630	19600	623
571	20241119	101800	1273129980	19620	19630	19630	19620	65
572	20241119	101700	1271854660	19630	19630	19660	19630	114
573	20241119	101600	1269616810	19630	19650	19650	19630	194
574	20241119	101500	1265805960	19650	19650	19650	19650	38
575	20241119	101400	1265059260	19650	19640	19650	19610	1014
576	20241119	101300	1245138890	19600	19580	19600	19580	88
577	20241119	101200	1243414290	19590	19590	19590	19580	282
578	20241119	101100	1237890420	19590	19600	19600	19590	132
579	20241119	101000	1235304220	19600	19650	19650	19600	263
580	20241119	100900	1230141520	19640	19640	19650	19640	25
581	20241119	100800	1229650510	19650	19660	19660	19650	60
582	20241119	100700	1228471430	19650	19560	19660	19560	700
583	20241119	100600	1214749740	19570	19500	19570	19500	650
584	20241119	100500	1202058610	19510	19570	19570	19510	2149
585	20241119	100400	1160059590	19570	19560	19570	19560	181
586	20241119	100300	1156518570	19560	19560	19570	19550	10
587	20241119	100200	1156322920	19570	19560	19570	19550	67
588	20241119	100100	1155012400	19570	19510	19570	19510	476
589	20241119	100000	1145709240	19540	19460	19540	19460	284
590	20241119	095900	1140180180	19450	19460	19460	19450	112
591	20241119	095800	1138001560	19460	19490	19490	19460	469
592	20241119	095700	1128871530	19480	19500	19500	19470	1067
593	20241119	095600	1108091270	19500	19510	19510	19490	1205
594	20241119	095500	1084594900	19500	19510	19510	19500	26
595	20241119	095400	1084087830	19510	19530	19530	19500	1043
596	20241119	095300	1063733130	19530	19530	19530	19520	83
597	20241119	095200	1062112190	19530	19510	19530	19510	539
598	20241119	095100	1051592630	19500	19520	19520	19480	1943
599	20241119	095000	1013706680	19520	19520	19520	19510	675
600	20241119	094900	1000536200	19520	19550	19550	19510	2020
601	20241119	094800	961079040	19540	19550	19550	19540	906
602	20241119	094700	943368430	19570	19570	19570	19560	130
603	20241119	094600	940825560	19560	19590	19590	19560	1537
604	20241119	094500	910733900	19580	19650	19650	19580	2681
605	20241119	094400	858173840	19650	19700	19700	19650	1559
606	20241119	094300	827492490	19700	19710	19730	19700	845
607	20241119	094200	810837810	19700	19730	19730	19700	1740
608	20241119	094100	776551360	19730	19700	19770	19700	1039
609	20241119	094000	756038780	19700	19690	19700	19680	689
610	20241119	093900	742468780	19650	19630	19670	19630	1271
611	20241119	093800	717496300	19640	19650	19650	19640	238
612	20241119	093700	712821780	19650	19680	19680	19630	1105
613	20241119	093600	691114130	19690	19670	19690	19650	2142
614	20241119	093500	649006100	19660	19640	19690	19640	414
615	20241119	093400	640871430	19640	19610	19650	19610	342
616	20241119	093300	634158030	19630	19650	19650	19570	2529
617	20241119	093200	584592130	19660	19700	19700	19660	927
618	20241119	093100	566360650	19690	19690	19690	19670	615
619	20241119	093000	554255070	19690	19680	19690	19680	70
620	20241119	092900	552877450	19670	19710	19710	19660	2548
621	20241119	092800	502699800	19740	19760	19760	19710	2222
622	20241119	092700	458834960	19760	19760	19760	19750	424
623	20241119	092600	450457040	19760	19840	19880	19760	1738
624	20241119	092500	416024300	19840	19820	19840	19810	321
625	20241119	092400	409662040	19800	19790	19800	19790	133
626	20241119	092300	407028650	19790	19780	19790	19780	88
627	20241119	092200	405287710	19780	19800	19800	19770	690
628	20241119	092100	391639350	19820	19860	19880	19810	1535
629	20241119	092000	361175160	19870	19860	19870	19830	227
630	20241119	091900	356668650	19870	19820	19870	19820	238
631	20241119	091800	351945180	19830	19820	19830	19790	247
632	20241119	091700	347056880	19780	19770	19780	19770	19
633	20241119	091600	346681130	19780	19790	19830	19770	2711
634	20241119	091500	293037890	19800	19810	19810	19780	551
635	20241119	091400	282135060	19790	19810	19830	19780	1667
636	20241119	091300	249118670	19820	19790	19820	19790	490
637	20241119	091200	239411970	19780	19800	19810	19750	1639
638	20241119	091100	207003850	19800	19800	19820	19800	350
639	20241119	091000	200070580	19800	19880	19880	19790	639
640	20241119	090900	187411120	19840	19930	19930	19840	728
641	20241119	090800	172949050	19930	19890	19930	19890	697
642	20241119	090700	159084680	19890	19890	19890	19870	111
643	20241119	090600	156877090	19880	19870	19880	19870	609
644	20241119	090500	144776060	19840	19780	19890	19760	223
645	20241119	090400	140360950	19760	19720	19760	19720	469
646	20241119	090300	131097030	19730	19760	19770	19730	964
647	20241119	090200	112073630	19760	19890	19890	19720	1536
648	20241119	090100	81714290	19840	19850	19850	19820	787
649	20241119	090000	66102910	19840	19940	19960	19840	3315