KissMeData/039440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192100	1600353840	16010	16010	16010	16010	1126
3	20241119	192000	1600353840	16010	16010	16010	16010	0
4	20241119	191900	1600353840	16010	16010	16010	16010	0
5	20241119	191800	1600353840	16010	16010	16010	16010	0
6	20241119	191700	1600353840	16010	16010	16010	16010	0
7	20241119	191600	1600353840	16010	16010	16010	16010	0
8	20241119	191500	1600353840	16010	16010	16010	16010	0
9	20241119	191400	1600353840	16010	16010	16010	16010	0
10	20241119	191300	1600353840	16010	16010	16010	16010	0
11	20241119	191200	1600353840	16010	16010	16010	16010	0
12	20241119	191100	1600353840	16010	16010	16010	16010	0
13	20241119	191000	1600353840	16010	16010	16010	16010	0
14	20241119	190900	1600353840	16010	16010	16010	16010	0
15	20241119	190800	1600353840	16010	16010	16010	16010	0
16	20241119	190700	1600353840	16010	16010	16010	16010	0
17	20241119	190600	1600353840	16010	16010	16010	16010	0
18	20241119	190500	1600353840	16010	16010	16010	16010	0
19	20241119	190400	1600353840	16010	16010	16010	16010	0
20	20241119	190300	1600353840	16010	16010	16010	16010	0
21	20241119	190200	1600353840	16010	16010	16010	16010	0
22	20241119	190100	1600353840	16010	16010	16010	16010	0
23	20241119	190000	1600353840	16010	16010	16010	16010	0
24	20241119	185900	1600353840	16010	16010	16010	16010	0
25	20241119	185800	1600353840	16010	16010	16010	16010	0
26	20241119	185700	1600353840	16010	16010	16010	16010	0
27	20241119	185600	1600353840	16010	16010	16010	16010	0
28	20241119	185500	1600353840	16010	16010	16010	16010	0
29	20241119	185400	1600353840	16010	16010	16010	16010	0
30	20241119	185300	1600353840	16010	16010	16010	16010	0
31	20241119	185200	1600353840	16010	16010	16010	16010	0
32	20241119	185100	1600353840	16010	16010	16010	16010	1126
33	20241119	185000	1600353840	16010	16010	16010	16010	0
34	20241119	184900	1600353840	16010	16010	16010	16010	0
35	20241119	184800	1600353840	16010	16010	16010	16010	0
36	20241119	184700	1600353840	16010	16010	16010	16010	0
37	20241119	184600	1600353840	16010	16010	16010	16010	0
38	20241119	184500	1600353840	16010	16010	16010	16010	0
39	20241119	184400	1600353840	16010	16010	16010	16010	0
40	20241119	184300	1600353840	16010	16010	16010	16010	0
41	20241119	184200	1600353840	16010	16010	16010	16010	0
42	20241119	184100	1600353840	16010	16010	16010	16010	0
43	20241119	184000	1600353840	16010	16010	16010	16010	0
44	20241119	183900	1600353840	16010	16010	16010	16010	0
45	20241119	183800	1600353840	16010	16010	16010	16010	0
46	20241119	183700	1600353840	16010	16010	16010	16010	0
47	20241119	183600	1600353840	16010	16010	16010	16010	0
48	20241119	183500	1600353840	16010	16010	16010	16010	0
49	20241119	183400	1600353840	16010	16010	16010	16010	0
50	20241119	183300	1600353840	16010	16010	16010	16010	0
51	20241119	183200	1600353840	16010	16010	16010	16010	0
52	20241119	183100	1600353840	16010	16010	16010	16010	0
53	20241119	183000	1600353840	16010	16010	16010	16010	0
54	20241119	182900	1600353840	16010	16010	16010	16010	0
55	20241119	182800	1600353840	16010	16010	16010	16010	0
56	20241119	182700	1600353840	16010	16010	16010	16010	0
57	20241119	182600	1600353840	16010	16010	16010	16010	0
58	20241119	182500	1600353840	16010	16010	16010	16010	0
59	20241119	182400	1600353840	16010	16010	16010	16010	0
60	20241119	182300	1600353840	16010	16010	16010	16010	0
61	20241119	182200	1600353840	16010	16010	16010	16010	0
62	20241119	182100	1600353840	16010	16010	16010	16010	1126
63	20241119	182000	1600353840	16010	16010	16010	16010	0
64	20241119	181900	1600353840	16010	16010	16010	16010	0
65	20241119	181800	1600353840	16010	16010	16010	16010	0
66	20241119	181700	1600353840	16010	16010	16010	16010	0
67	20241119	181600	1600353840	16010	16010	16010	16010	0
68	20241119	181500	1600353840	16010	16010	16010	16010	0
69	20241119	181400	1600353840	16010	16010	16010	16010	0
70	20241119	181300	1600353840	16010	16010	16010	16010	0
71	20241119	181200	1600353840	16010	16010	16010	16010	0
72	20241119	181100	1600353840	16010	16010	16010	16010	0
73	20241119	181000	1600353840	16010	16010	16010	16010	0
74	20241119	180900	1600353840	16010	16010	16010	16010	0
75	20241119	180800	1600353840	16010	16010	16010	16010	0
76	20241119	180700	1600353840	16010	16010	16010	16010	0
77	20241119	180600	1600353840	16010	16010	16010	16010	0
78	20241119	180500	1600353840	16010	16010	16010	16010	0
79	20241119	180400	1600353840	16010	16010	16010	16010	0
80	20241119	180300	1600353840	16010	16010	16010	16010	0
81	20241119	180200	1600353840	16010	16010	16010	16010	0
82	20241119	180100	1600353840	16010	16010	16010	16010	0
83	20241119	180000	1600353840	16010	16010	16010	16010	0
84	20241119	175900	1600353840	16010	16010	16010	16010	0
85	20241119	175800	1600353840	16010	16010	16010	16010	0
86	20241119	175700	1600353840	16010	16010	16010	16010	0
87	20241119	175600	1600353840	16010	16010	16010	16010	0
88	20241119	175500	1600353840	16010	16010	16010	16010	0
89	20241119	175400	1600353840	16010	16010	16010	16010	0
90	20241119	175300	1600353840	16010	16010	16010	16010	0
91	20241119	175200	1600353840	16010	16010	16010	16010	0
92	20241119	175100	1600353840	16010	16010	16010	16010	1126
93	20241119	175000	1600353840	16010	16010	16010	16010	0
94	20241119	174900	1600353840	16010	16010	16010	16010	0
95	20241119	174800	1600353840	16010	16010	16010	16010	0
96	20241119	174700	1600353840	16010	16010	16010	16010	0
97	20241119	174600	1600353840	16010	16010	16010	16010	0
98	20241119	174500	1600353840	16010	16010	16010	16010	0
99	20241119	174400	1600353840	16010	16010	16010	16010	0
100	20241119	174300	1600353840	16010	16010	16010	16010	0
101	20241119	174200	1600353840	16010	16010	16010	16010	0
102	20241119	174100	1600353840	16010	16010	16010	16010	0
103	20241119	174000	1600353840	16010	16010	16010	16010	0
104	20241119	173900	1600353840	16010	16010	16010	16010	0
105	20241119	173800	1600353840	16010	16010	16010	16010	0
106	20241119	173700	1600353840	16010	16010	16010	16010	0
107	20241119	173600	1600353840	16010	16010	16010	16010	0
108	20241119	173500	1600353840	16010	16010	16010	16010	0
109	20241119	173400	1600353840	16010	16010	16010	16010	0
110	20241119	173300	1600353840	16010	16010	16010	16010	0
111	20241119	173200	1600353840	16010	16010	16010	16010	0
112	20241119	173100	1600353840	16010	16010	16010	16010	0
113	20241119	173000	1600353840	16010	16010	16010	16010	0
114	20241119	172900	1600353840	16010	16010	16010	16010	0
115	20241119	172800	1600353840	16010	16010	16010	16010	0
116	20241119	172700	1600353840	16010	16010	16010	16010	0
117	20241119	172600	1600353840	16010	16010	16010	16010	0
118	20241119	172500	1600353840	16010	16010	16010	16010	0
119	20241119	172400	1600353840	16010	16010	16010	16010	0
120	20241119	172300	1600353840	16010	16010	16010	16010	0
121	20241119	172200	1600353840	16010	16010	16010	16010	0
122	20241119	172100	1600353840	16010	16010	16010	16010	1126
123	20241119	172000	1600353840	16010	16010	16010	16010	0
124	20241119	171900	1600353840	16010	16010	16010	16010	0
125	20241119	171800	1600353840	16010	16010	16010	16010	0
126	20241119	171700	1600353840	16010	16010	16010	16010	0
127	20241119	171600	1600353840	16010	16010	16010	16010	0
128	20241119	171500	1600353840	16010	16010	16010	16010	0
129	20241119	171400	1600353840	16010	16010	16010	16010	0
130	20241119	171300	1600353840	16010	16010	16010	16010	0
131	20241119	171200	1600353840	16010	16010	16010	16010	0
132	20241119	171100	1600353840	16010	16010	16010	16010	0
133	20241119	171000	1600353840	16010	16010	16010	16010	0
134	20241119	170900	1600353840	16010	16010	16010	16010	0
135	20241119	170800	1600353840	16010	16010	16010	16010	0
136	20241119	170700	1600353840	16010	16010	16010	16010	0
137	20241119	170600	1600353840	16010	16010	16010	16010	0
138	20241119	170500	1600353840	16010	16010	16010	16010	0
139	20241119	170400	1600353840	16010	16010	16010	16010	0
140	20241119	170300	1600353840	16010	16010	16010	16010	0
141	20241119	170200	1600353840	16010	16010	16010	16010	0
142	20241119	170100	1600353840	16010	16010	16010	16010	0
143	20241119	170000	1600353840	16010	16010	16010	16010	0
144	20241119	165900	1600353840	16010	16010	16010	16010	0
145	20241119	165800	1600353840	16010	16010	16010	16010	0
146	20241119	165700	1600353840	16010	16010	16010	16010	0
147	20241119	165600	1600353840	16010	16010	16010	16010	0
148	20241119	165500	1600353840	16010	16010	16010	16010	0
149	20241119	165400	1600353840	16010	16010	16010	16010	0
150	20241119	165300	1600353840	16010	16010	16010	16010	0
151	20241119	165200	1600353840	16010	16010	16010	16010	0
152	20241119	165100	1600353840	16010	16010	16010	16010	1126
153	20241119	165000	1600353840	16010	16010	16010	16010	0
154	20241119	164900	1600353840	16010	16010	16010	16010	0
155	20241119	164800	1600353840	16010	16010	16010	16010	0
156	20241119	164700	1600353840	16010	16010	16010	16010	0
157	20241119	164600	1600353840	16010	16010	16010	16010	0
158	20241119	164500	1600353840	16010	16010	16010	16010	0
159	20241119	164400	1600353840	16010	16010	16010	16010	0
160	20241119	164300	1600353840	16010	16010	16010	16010	0
161	20241119	164200	1600353840	16010	16010	16010	16010	0
162	20241119	164100	1600353840	16010	16010	16010	16010	0
163	20241119	164000	1600353840	16010	16010	16010	16010	0
164	20241119	163900	1600353840	16010	16010	16010	16010	0
165	20241119	163800	1600353840	16010	16010	16010	16010	0
166	20241119	163700	1600353840	16010	16010	16010	16010	0
167	20241119	163600	1600353840	16010	16010	16010	16010	0
168	20241119	163500	1600353840	16010	16010	16010	16010	0
169	20241119	163400	1600353840	16010	16010	16010	16010	0
170	20241119	163300	1600353840	16010	16010	16010	16010	0
171	20241119	163200	1600353840	16010	16010	16010	16010	0
172	20241119	163100	1600353840	16010	16010	16010	16010	0
173	20241119	163000	1600353840	16010	16010	16010	16010	0
174	20241119	162900	1600353840	16010	16010	16010	16010	0
175	20241119	162800	1600353840	16010	16010	16010	16010	0
176	20241119	162700	1600353840	16010	16010	16010	16010	0
177	20241119	162600	1600353840	16010	16010	16010	16010	0
178	20241119	162500	1600353840	16010	16010	16010	16010	0
179	20241119	162400	1600353840	16010	16010	16010	16010	0
180	20241119	162300	1600353840	16010	16010	16010	16010	0
181	20241119	162200	1600353840	16010	16010	16010	16010	0
182	20241119	162100	1600353840	16010	16010	16010	16010	1126
183	20241119	162000	1600353840	16010	16010	16010	16010	0
184	20241119	161900	1600353840	16010	16010	16010	16010	0
185	20241119	161800	1600353840	16010	16010	16010	16010	0
186	20241119	161700	1600353840	16010	16010	16010	16010	0
187	20241119	161600	1600353840	16010	16010	16010	16010	0
188	20241119	161500	1600353840	16010	16010	16010	16010	0
189	20241119	161400	1600353840	16010	16010	16010	16010	0
190	20241119	161300	1600353840	16010	16010	16010	16010	0
191	20241119	161200	1600353840	16010	16010	16010	16010	0
192	20241119	161100	1600353840	16010	16010	16010	16010	0
193	20241119	161000	1600353840	16010	16010	16010	16010	0
194	20241119	160900	1600353840	16010	16010	16010	16010	0
195	20241119	160800	1600353840	16010	16010	16010	16010	0
196	20241119	160700	1600353840	16010	16010	16010	16010	0
197	20241119	160600	1600353840	16010	16010	16010	16010	0
198	20241119	160500	1600353840	16010	16010	16010	16010	0
199	20241119	160400	1600353840	16010	16010	16010	16010	0
200	20241119	160300	1600353840	16010	16010	16010	16010	0
201	20241119	160200	1600353840	16010	16010	16010	16010	0
202	20241119	160100	1600353840	16010	16010	16010	16010	0
203	20241119	160000	1600353840	16010	16010	16010	16010	0
204	20241119	155900	1600353840	16010	16010	16010	16010	0
205	20241119	155800	1600353840	16010	16010	16010	16010	0
206	20241119	155700	1600353840	16010	16010	16010	16010	0
207	20241119	155600	1600353840	16010	16010	16010	16010	0
208	20241119	155500	1600353840	16010	16010	16010	16010	0
209	20241119	155400	1600353840	16010	16010	16010	16010	0
210	20241119	155300	1600353840	16010	16010	16010	16010	0
211	20241119	155200	1600353840	16010	16010	16010	16010	0
212	20241119	155100	1600353840	16010	16010	16010	16010	1126
213	20241119	155000	1600353840	16010	16010	16010	16010	0
214	20241119	154900	1600353840	16010	16010	16010	16010	0
215	20241119	154800	1600353840	16010	16010	16010	16010	0
216	20241119	154700	1600353840	16010	16010	16010	16010	0
217	20241119	154600	1600353840	16010	16010	16010	16010	0
218	20241119	154500	1600353840	16010	16010	16010	16010	0
219	20241119	154400	1600353840	16010	16010	16010	16010	0
220	20241119	154300	1600353840	16010	16010	16010	16010	0
221	20241119	154200	1600353840	16010	16010	16010	16010	0
222	20241119	154100	1600353840	16010	16010	16010	16010	0
223	20241119	154000	1600353840	16010	16010	16010	16010	0
224	20241119	153900	1600353840	16010	16010	16010	16010	0
225	20241119	153800	1600353840	16010	16010	16010	16010	0
226	20241119	153700	1600353840	16010	16010	16010	16010	0
227	20241119	153600	1600353840	16010	16010	16010	16010	0
228	20241119	153500	1600353840	16010	16010	16010	16010	0
229	20241119	153400	1600353840	16010	16010	16010	16010	0
230	20241119	153300	1600353840	16010	16010	16010	16010	0
231	20241119	153200	1600353840	16010	16010	16010	16010	0
232	20241119	153100	1600353840	16010	16010	16010	16010	0
233	20241119	153000	1600353840	16010	16010	16010	16010	1126
234	20241119	152900	1582326580	16010	16010	16010	16010	0
235	20241119	152800	1582326580	16010	16010	16010	16010	0
236	20241119	152700	1582326580	16010	16010	16010	16010	0
237	20241119	152600	1582326580	16010	16010	16010	16010	0
238	20241119	152500	1582326580	16010	16010	16010	16010	0
239	20241119	152400	1582326580	16010	16010	16010	16010	0
240	20241119	152300	1582326580	16010	16010	16010	16010	0
241	20241119	152200	1582326580	16010	16010	16010	16010	0
242	20241119	152100	1582326580	16010	16010	16010	16010	0
243	20241119	152000	1582326580	16010	16010	16010	16010	0
244	20241119	151900	1582326580	16010	16010	16010	15990	416
245	20241119	151800	1575673250	15990	16020	16030	15990	743
246	20241119	151700	1563780840	16020	16020	16030	16010	480
247	20241119	151600	1556091390	16030	16010	16030	16010	327
248	20241119	151500	1550853860	16000	16000	16010	16000	335
249	20241119	151400	1545493790	16000	16000	16000	15990	549
250	20241119	151300	1536711750	16000	16000	16010	16000	127
251	20241119	151200	1534679680	16000	15990	16000	15990	702
252	20241119	151100	1523453890	16000	16000	16000	16000	174
253	20241119	151000	1520669890	16000	16000	16020	16000	397
254	20241119	150900	1514314110	16000	16010	16010	16000	78
255	20241119	150800	1513065930	15990	16010	16030	15990	563
256	20241119	150700	1504049340	16000	15990	16030	15990	1622
257	20241119	150600	1478092980	16000	15980	16000	15970	180
258	20241119	150500	1475215550	15990	15970	15990	15970	285
259	20241119	150400	1470659560	15970	15970	15970	15970	160
260	20241119	150300	1468104360	15960	15960	15970	15960	356
261	20241119	150200	1462422520	15950	15940	15950	15940	435
262	20241119	150100	1455484950	15930	15910	15930	15910	595
263	20241119	150000	1446008160	15920	15890	15920	15890	149
264	20241119	145900	1443638930	15900	15880	15900	15870	511
265	20241119	145800	1435522130	15870	15870	15880	15870	65
266	20241119	145700	1434490500	15870	15880	15880	15870	89
267	20241119	145600	1433077930	15870	15890	15890	15870	140
268	20241119	145500	1430854240	15880	15890	15890	15880	243
269	20241119	145400	1426993000	15900	15890	15900	15850	96
270	20241119	145300	1425467110	15890	15850	15890	15840	126
271	20241119	145200	1423469760	15880	15850	15880	15850	471
272	20241119	145100	1415990560	15880	15880	15880	15880	65
273	20241119	145000	1414958360	15840	15840	15840	15840	4
274	20241119	144900	1414895000	15840	15890	15890	15830	233
275	20241119	144800	1411199560	15890	15830	15890	15830	48
276	20241119	144700	1410437650	15880	15830	15880	15830	82
277	20241119	144600	1409135690	15870	15830	15880	15830	384
278	20241119	144500	1403054470	15880	15830	15880	15830	532
279	20241119	144400	1394611350	15830	15830	15830	15810	14
280	20241119	144300	1394389790	15810	15820	15830	15810	35
281	20241119	144200	1393836390	15810	15820	15820	15810	167
282	20241119	144100	1391194490	15830	15820	15840	15810	133
283	20241119	144000	1389090580	15810	15810	15810	15800	14
284	20241119	143900	1388869280	15800	15800	15800	15800	135
285	20241119	143800	1386736280	15800	15810	15810	15800	113
286	20241119	143700	1384949820	15800	15800	15820	15800	28
287	20241119	143600	1384506990	15800	15810	15860	15800	25
288	20241119	143500	1384111570	15800	15810	15820	15800	154
289	20241119	143400	1381678250	15810	15810	15820	15800	65
290	20241119	143300	1380650550	15810	15800	15810	15800	27
291	20241119	143200	1380223810	15800	15800	15800	15800	118
292	20241119	143100	1378359410	15860	15820	15860	15820	110
293	20241119	143000	1376615690	15800	15820	15820	15790	76
294	20241119	142900	1375413640	15820	15790	15830	15790	204
295	20241119	142800	1372190990	15800	15790	15800	15790	82
296	20241119	142700	1370896140	15790	15790	15790	15790	72
297	20241119	142600	1369759260	15800	15800	15800	15790	148
298	20241119	142500	1367421080	15790	15790	15800	15790	15
299	20241119	142400	1367184150	15800	15800	15810	15800	37
300	20241119	142300	1366599410	15790	15830	15840	15790	59
301	20241119	142200	1365665570	15840	15780	15840	15780	243
302	20241119	142100	1361826110	15780	15780	15780	15780	3
303	20241119	142000	1361778770	15780	15780	15780	15780	3
304	20241119	141900	1361731430	15830	15830	15830	15830	1
305	20241119	141800	1361715600	15780	15780	15780	15780	125
306	20241119	141700	1359743100	15840	15840	15860	15840	437
307	20241119	141600	1352820880	15840	15820	15840	15790	64
308	20241119	141500	1351809020	15790	15810	15820	15790	260
309	20241119	141400	1347703310	15820	15810	15820	15810	218
310	20241119	141300	1344256680	15820	15820	15820	15820	0
311	20241119	141200	1344256680	15820	15790	15820	15790	101
312	20241119	141100	1342661860	15790	15810	15810	15790	122
313	20241119	141000	1340735180	15800	15800	15800	15800	0
314	20241119	140900	1340735180	15800	15800	15820	15800	21
315	20241119	140800	1340403320	15790	15790	15790	15790	129
316	20241119	140700	1338366410	15790	15800	15800	15790	81
317	20241119	140600	1337086910	15810	15810	15810	15810	0
318	20241119	140500	1337086910	15810	15780	15810	15780	283
319	20241119	140400	1332613810	15780	15780	15800	15780	194
320	20241119	140300	1329552470	15800	15800	15800	15770	18
321	20241119	140200	1329268530	15800	15790	15800	15790	3
322	20241119	140100	1329221150	15790	15790	15800	15780	774
323	20241119	140000	1317002320	15800	15810	15810	15800	7
324	20241119	135900	1316891710	15790	15800	15800	15790	377
325	20241119	135800	1310937130	15810	15820	15820	15800	285
326	20241119	135700	1306432460	15820	15820	15820	15820	0
327	20241119	135600	1306432460	15820	15820	15820	15820	145
328	20241119	135500	1304138560	15820	15820	15820	15820	1
329	20241119	135400	1304122740	15830	15830	15830	15830	79
330	20241119	135300	1302872170	15830	15840	15840	15830	235
331	20241119	135200	1299149920	15870	15850	15870	15850	20
332	20241119	135100	1298832840	15850	15850	15870	15850	236
333	20241119	135000	1295092160	15860	15860	15870	15860	20
334	20241119	134900	1294774930	15850	15850	15850	15850	5
335	20241119	134800	1294695680	15860	15870	15870	15860	8
336	20241119	134700	1294568790	15850	15860	15870	15850	187
337	20241119	134600	1291604300	15860	15850	15860	15850	7
338	20241119	134500	1291493300	15850	15860	15870	15850	101
339	20241119	134400	1289891510	15880	15860	15880	15860	132
340	20241119	134300	1287797710	15880	15860	15880	15860	226
341	20241119	134200	1284213220	15870	15870	15870	15870	1
342	20241119	134100	1284197350	15860	15860	15860	15840	20
343	20241119	134000	1283880250	15850	15870	15870	15850	134
344	20241119	133900	1281756330	15880	15880	15880	15880	36
345	20241119	133800	1281184650	15860	15860	15860	15860	0
346	20241119	133700	1281184650	15860	15840	15860	15840	147
347	20241119	133600	1278855750	15840	15850	15850	15840	224
348	20241119	133500	1275306380	15870	15870	15870	15870	0
349	20241119	133400	1275306380	15870	15850	15870	15850	189
350	20241119	133300	1272309750	15860	15870	15870	15860	18
351	20241119	133200	1272024230	15850	15860	15860	15850	50
352	20241119	133100	1271231450	15860	15860	15860	15860	424
353	20241119	133000	1264506810	15860	15860	15860	15860	35
354	20241119	132900	1263951710	15860	15860	15860	15860	53
355	20241119	132800	1263111130	15850	15850	15850	15840	78
356	20241119	132700	1261874970	15840	15820	15840	15820	289
357	20241119	132600	1257300520	15830	15830	15830	15830	13
358	20241119	132500	1257094730	15840	15840	15840	15820	8
359	20241119	132400	1256968030	15840	15840	15840	15840	6
360	20241119	132300	1256872990	15790	15830	15840	15790	1064
361	20241119	132200	1240054210	15840	15850	15850	15840	152
362	20241119	132100	1237645750	15860	15850	15880	15850	107
363	20241119	132000	1235948910	15880	15880	15880	15870	491
364	20241119	131900	1228155110	15890	15880	15890	15880	32
365	20241119	131800	1227646930	15890	15890	15890	15890	13
366	20241119	131700	1227440360	15900	15900	15900	15880	121
367	20241119	131600	1225516620	15890	15890	15900	15890	152
368	20241119	131500	1223101290	15890	15890	15890	15890	14
369	20241119	131400	1222878830	15890	15900	15900	15890	33
370	20241119	131300	1222354400	15910	15900	15910	15890	247
371	20241119	131200	1218428400	15900	15880	15900	15880	80
372	20241119	131100	1217157250	15890	15890	15890	15890	2
373	20241119	131000	1217125470	15890	15860	15890	15860	228
374	20241119	130900	1213506150	15850	15840	15850	15840	306
375	20241119	130800	1208659050	15850	15860	15860	15850	154
376	20241119	130700	1206217350	15860	15860	15860	15860	0
377	20241119	130600	1206217350	15860	15860	15860	15860	144
378	20241119	130500	1203933510	15870	15860	15870	15860	82
379	20241119	130400	1202632980	15870	15870	15870	15870	11
380	20241119	130300	1202458410	15870	15860	15870	15850	191
381	20241119	130200	1199429900	15880	15880	15880	15880	2
382	20241119	130100	1199398140	15850	15860	15890	15850	742
383	20241119	130000	1187629950	15840	15870	15870	15840	330
384	20241119	125900	1182400800	15850	15850	15850	15850	136
385	20241119	125800	1180245200	15870	15870	15870	15870	86
386	20241119	125700	1178880380	15860	15850	15860	15840	295
387	20241119	125600	1174206540	15840	15850	15850	15840	246
388	20241119	125500	1170308600	15850	15850	15850	15850	93
389	20241119	125400	1168834550	15860	15860	15860	15860	14
390	20241119	125300	1168612510	15850	15850	15850	15850	254
391	20241119	125200	1164586610	15850	15850	15860	15850	182
392	20241119	125100	1161701680	15860	15860	15860	15860	1
393	20241119	125000	1161685820	15850	15850	15850	15850	15
394	20241119	124900	1161448070	15850	15860	15860	15850	112
395	20241119	124800	1159672830	15860	15860	15860	15850	37
396	20241119	124700	1159086170	15860	15860	15860	15860	10
397	20241119	124600	1158927570	15860	15860	15860	15860	3
398	20241119	124500	1158879990	15860	15870	15870	15860	389
399	20241119	124400	1152709630	15860	15860	15860	15860	5
400	20241119	124300	1152630330	15860	15850	15860	15850	30
401	20241119	124200	1152154670	15860	15860	15860	15860	82
402	20241119	124100	1150854150	15890	15880	15890	15880	16
403	20241119	124000	1150600060	15890	15890	15890	15890	1
404	20241119	123900	1150584170	15890	15880	15890	15850	280
405	20241119	123800	1146141780	15890	15890	15890	15890	0
406	20241119	123700	1146141780	15890	15890	15890	15890	0
407	20241119	123600	1146141780	15890	15840	15890	15840	6
408	20241119	123500	1146046690	15850	15880	15900	15850	93
409	20241119	123400	1144572490	15880	15880	15880	15880	0
410	20241119	123300	1144572490	15880	15890	15890	15880	34
411	20241119	123200	1144032430	15880	15850	15880	15850	209
412	20241119	123100	1140718280	15850	15890	15890	15850	94
413	20241119	123000	1139224780	15880	15860	15880	15860	119
414	20241119	122900	1137335390	15860	15850	15860	15850	16
415	20241119	122800	1137081650	15850	15850	15850	15850	91
416	20241119	122700	1135639300	15850	15850	15850	15850	141
417	20241119	122600	1133404450	15870	15870	15870	15870	10
418	20241119	122500	1133245750	15860	15860	15860	15860	144
419	20241119	122400	1130961910	15880	15860	15890	15860	248
420	20241119	122300	1127027520	15870	15870	15870	15870	5
421	20241119	122200	1126948170	15870	15870	15870	15870	14
422	20241119	122100	1126725990	15890	15870	15890	15860	123
423	20241119	122000	1124774840	15860	15860	15860	15860	90
424	20241119	121900	1123347440	15860	15860	15860	15860	0
425	20241119	121800	1123347440	15860	15860	15860	15860	371
426	20241119	121700	1117463380	15870	15860	15870	15860	129
427	20241119	121600	1115417340	15860	15870	15870	15860	15
428	20241119	121500	1115179430	15870	15860	15870	15860	16
429	20241119	121400	1114925660	15860	15860	15860	15860	94
430	20241119	121300	1113434820	15870	15870	15880	15870	149
431	20241119	121200	1111070180	15900	15870	15900	15870	37
432	20241119	121100	1110482150	15870	15870	15870	15860	199
433	20241119	121000	1107325560	15870	15870	15870	15870	1
434	20241119	120900	1107309690	15860	15870	15870	15860	116
435	20241119	120800	1105469040	15870	15870	15870	15870	27
436	20241119	120700	1105040550	15870	15900	15900	15870	816
437	20241119	120600	1092074140	15920	15930	15930	15890	78
438	20241119	120500	1090834650	15940	15890	15940	15890	115
439	20241119	120400	1089007200	15940	15940	15940	15900	198
440	20241119	120300	1085856880	15890	15940	15940	15890	22
441	20241119	120200	1085507050	15940	15900	15940	15900	66
442	20241119	120100	1084457610	15940	15880	15940	15880	113
443	20241119	120000	1082663060	15940	15940	15940	15940	2
444	20241119	115900	1082631180	15940	15900	15940	15900	40
445	20241119	115800	1081994980	15870	15870	15870	15870	10
446	20241119	115700	1081836280	15900	15900	15900	15860	138
447	20241119	115600	1079647520	15900	15900	15900	15900	69
448	20241119	115500	1078550420	15900	15850	15900	15850	242
449	20241119	115400	1074710270	15900	15850	15900	15850	246
450	20241119	115300	1070804670	15900	15880	15900	15880	195
451	20241119	115200	1067706270	15890	15820	15890	15820	7
452	20241119	115100	1067595180	15890	15880	15890	15860	273
453	20241119	115000	1063261670	15880	15820	15880	15810	406
454	20241119	114900	1056825170	15880	15800	15880	15800	178
455	20241119	114800	1054006530	15840	15800	15840	15800	13
456	20241119	114700	1053801090	15840	15840	15840	15810	117
457	20241119	114600	1051951140	15880	15880	15880	15800	15
458	20241119	114500	1051713900	15790	15780	15890	15780	65
459	20241119	114400	1050683800	15880	15780	15880	15780	376
460	20241119	114300	1044750320	15780	15810	15810	15780	93
461	20241119	114200	1043280320	15780	15810	15810	15780	13
462	20241119	114100	1043075150	15780	15770	15810	15770	65
463	20241119	114000	1042048310	15810	15810	15810	15760	110
464	20241119	113900	1040313410	15810	15780	15810	15760	213
465	20241119	113800	1036949580	15750	15750	15750	15750	12
466	20241119	113700	1036760580	15750	15760	15760	15750	164
467	20241119	113600	1034177460	15780	15740	15780	15740	15
468	20241119	113500	1033941170	15730	15730	15730	15730	39
469	20241119	113400	1033327700	15740	15750	15750	15700	1049
470	20241119	113300	1016839830	15750	15770	15780	15750	217
471	20241119	113200	1013418750	15780	15820	15820	15780	2637
472	20241119	113100	971756850	15850	15820	15850	15820	35
473	20241119	113000	971203120	15820	15850	15850	15810	117
474	20241119	112900	969352260	15810	15820	15850	15810	362
475	20241119	112800	963627670	15820	15850	15850	15820	13
476	20241119	112700	963421980	15850	15830	15850	15820	30
477	20241119	112600	962946990	15820	15840	15850	15820	355
478	20241119	112500	957326430	15850	15860	15860	15850	210
479	20241119	112400	953996710	15850	15890	15890	15850	13
480	20241119	112300	953790620	15900	15840	15900	15840	157
481	20241119	112200	951303680	15850	15840	15850	15830	143
482	20241119	112100	949037850	15850	15850	15850	15850	0
483	20241119	112000	949037850	15850	15850	15850	15840	84
484	20241119	111900	947706960	15910	15910	15910	15910	0
485	20241119	111800	947706960	15910	15910	15910	15910	0
486	20241119	111700	947706960	15910	15910	15910	15910	1
487	20241119	111600	947691050	15830	15840	15870	15830	380
488	20241119	111500	941667620	15870	15820	15870	15820	68
489	20241119	111400	940591760	15800	15800	15800	15800	0
490	20241119	111300	940591760	15800	15800	15870	15800	226
491	20241119	111200	937020890	15870	15800	15870	15800	26
492	20241119	111100	936610020	15870	15870	15870	15870	0
493	20241119	111000	936610020	15870	15870	15870	15870	2
494	20241119	110900	936578280	15800	15870	15870	15800	232
495	20241119	110800	932908760	15870	15870	15870	15870	26
496	20241119	110700	932496140	15870	15860	15870	15860	43
497	20241119	110600	931813820	15850	15800	15850	15800	277
498	20241119	110500	927432170	15870	15870	15870	15870	0
499	20241119	110400	927432170	15870	15870	15870	15870	2
500	20241119	110300	927400430	15770	15840	15870	15770	63
501	20241119	110200	926405940	15760	15840	15850	15740	5237
502	20241119	110100	843784460	15840	15840	15840	15840	232
503	20241119	110000	840109580	15840	15860	15860	15830	427
504	20241119	105900	833346950	15860	15880	15880	15860	896
505	20241119	105800	819124660	15920	15890	15920	15890	4
506	20241119	105700	819061050	15930	15930	15930	15930	0
507	20241119	105600	819061050	15930	15910	15930	15910	40
508	20241119	105500	818424630	15880	15880	15910	15880	194
509	20241119	105400	815343880	15880	15900	15900	15880	308
510	20241119	105300	810446720	15900	15900	15900	15900	5
511	20241119	105200	810367220	15900	15880	15900	15880	125
512	20241119	105100	808382200	15890	15870	15890	15870	4
513	20241119	105000	808318680	15870	15890	15890	15870	727
514	20241119	104900	796778650	15860	15890	15890	15860	912
515	20241119	104800	782311230	15950	15950	15950	15950	0
516	20241119	104700	782311230	15950	15950	15950	15950	0
517	20241119	104600	782311230	15950	15870	15950	15870	10
518	20241119	104500	782152450	15870	15950	15950	15870	109
519	20241119	104400	780422540	15860	15860	15860	15860	641
520	20241119	104300	770256280	15860	15860	15860	15860	10
521	20241119	104200	770097680	15860	15860	15860	15840	391
522	20241119	104100	763901420	15860	15860	15860	15860	0
523	20241119	104000	763901420	15860	15890	15890	15860	466
524	20241119	103900	756504770	15970	15900	15970	15900	591
525	20241119	103800	747107710	15900	15900	15900	15900	124
526	20241119	103700	745136110	15900	15900	15900	15900	106
527	20241119	103600	743450710	15900	15940	15940	15900	206
528	20241119	103500	740174020	15900	15960	15970	15900	753
529	20241119	103400	728157520	15970	15970	15970	15970	3
530	20241119	103300	728109610	15970	15970	15970	15970	0
531	20241119	103200	728109610	15970	15880	15970	15880	111
532	20241119	103100	726346840	15870	15940	15980	15870	1290
533	20241119	103000	705802740	15880	15880	15880	15880	105
534	20241119	102900	704135340	15990	15990	15990	15990	1
535	20241119	102800	704119350	15890	15900	15900	15870	346
536	20241119	102700	698623970	15900	15870	15900	15870	51
537	20241119	102600	697813310	15870	15900	15900	15870	6
538	20241119	102500	697718060	15870	15900	15900	15870	465
539	20241119	102400	690334970	16000	15990	16000	15990	2
540	20241119	102300	690302980	15900	15950	16010	15900	90
541	20241119	102200	688869760	16010	16010	16010	15980	13
542	20241119	102100	688661660	15940	15930	16010	15930	263
543	20241119	102000	684468960	15930	15920	15930	15920	20
544	20241119	101900	684150520	15930	15910	15930	15910	99
545	20241119	101800	682575170	15940	15920	15940	15920	2
546	20241119	101700	682543310	15950	15920	15950	15920	24
547	20241119	101600	682161040	15950	15940	15950	15940	274
548	20241119	101500	677792360	15940	15940	15940	15940	150
549	20241119	101400	675401360	15940	15900	15940	15890	456
550	20241119	101300	668152470	15940	15940	15940	15940	19
551	20241119	101200	667849610	15940	15920	15950	15900	189
552	20241119	101100	664843770	15910	15950	15950	15910	582
553	20241119	101000	655574180	16020	16030	16030	15950	542
554	20241119	100900	646928390	16040	16010	16040	15970	85
555	20241119	100800	645565940	16010	15950	16010	15950	268
556	20241119	100700	641291220	15950	15980	16010	15950	1229
557	20241119	100600	621639890	15980	15980	15980	15980	94
558	20241119	100500	620137770	15990	15990	15990	15990	1
559	20241119	100400	620121780	15930	15930	15930	15930	1505
560	20241119	100300	596147130	16000	16000	16000	16000	85
561	20241119	100200	594787130	16000	15960	16000	15960	207
562	20241119	100100	591475550	15960	15940	15960	15940	74
563	20241119	100000	590295950	15890	15910	15940	15890	238
564	20241119	095900	586511020	15900	15910	15910	15900	174
565	20241119	095800	583744050	15910	15940	15940	15910	195
566	20241119	095700	580641540	15920	15940	15940	15920	491
567	20241119	095600	572822000	16030	16030	16030	16030	0
568	20241119	095500	572822000	16030	16030	16030	16030	2
569	20241119	095400	572789940	16040	15920	16040	15920	427
570	20241119	095300	565968930	15930	15960	15960	15930	535
571	20241119	095200	557440900	15960	16000	16000	15960	362
572	20241119	095100	551648940	16000	16000	16000	16000	26
573	20241119	095000	551232940	16000	16000	16010	15960	725
574	20241119	094900	539648580	16000	16000	16000	16000	37
575	20241119	094800	539056580	16000	16000	16000	16000	2
576	20241119	094700	539024580	16000	16000	16000	16000	102
577	20241119	094600	537392580	16000	16000	16000	16000	340
578	20241119	094500	531952580	16000	16090	16090	16000	621
579	20241119	094400	522011020	16090	16050	16100	16030	106
580	20241119	094300	520304570	16030	16100	16100	16030	147
581	20241119	094200	517945990	16100	16140	16140	16100	149
582	20241119	094100	515546490	16100	16030	16130	16030	2540
583	20241119	094000	474684310	16010	16030	16040	16010	272
584	20241119	093900	470327010	16030	15960	16040	15960	2969
585	20241119	093800	422853920	15960	15960	15960	15920	148
586	20241119	093700	420494940	15960	15960	15960	15960	9
587	20241119	093600	420351300	15970	15940	15970	15910	882
588	20241119	093500	406286820	15910	15940	15940	15900	51
589	20241119	093400	405474340	15890	15890	15900	15880	669
590	20241119	093300	394841760	15890	15930	15930	15880	1114
591	20241119	093200	377116350	15940	15920	15940	15920	26
592	20241119	093100	376702200	15920	15930	15930	15920	263
593	20241119	093000	372515230	15910	15900	15950	15900	220
594	20241119	092900	369016100	15900	15850	15950	15850	536
595	20241119	092800	360510300	15850	15830	15850	15830	165
596	20241119	092700	357896470	15830	15830	15830	15830	321
597	20241119	092600	352815040	15830	15830	15850	15830	236
598	20241119	092500	349079140	15840	15820	15840	15820	1493
599	20241119	092400	325441580	15760	15830	15830	15760	37
600	20241119	092300	324856160	15840	15810	15840	15760	659
601	20241119	092200	314463570	15800	15760	15830	15720	722
602	20241119	092100	303090300	15840	15840	15850	15800	1155
603	20241119	092000	284816360	15840	15810	15850	15800	326
604	20241119	091900	279664790	15800	15830	15830	15750	414
605	20241119	091800	273126790	15830	15740	15840	15740	6
606	20241119	091700	273031890	15880	15710	15880	15690	780
607	20241119	091600	260771250	15670	15710	15730	15670	530
608	20241119	091500	252458170	15700	15630	15730	15630	1764
609	20241119	091400	224791970	15600	15610	15610	15600	372
610	20241119	091300	218985570	15600	15610	15620	15580	1723
611	20241119	091200	192132430	15600	15670	15670	15580	482
612	20241119	091100	184616450	15670	15570	15670	15570	1589
613	20241119	091000	159852970	15590	15600	15600	15580	1079
614	20241119	090900	143028890	15600	15620	15660	15600	1605
615	20241119	090800	117973860	15660	15730	15740	15630	1186
616	20241119	090700	99413230	15740	15710	15740	15650	600
617	20241119	090600	90011620	15730	15740	15740	15650	520
618	20241119	090500	81860660	15670	15640	15740	15640	1968
619	20241119	090400	51059570	15650	15750	15750	15640	533
620	20241119	090300	42709480	15750	15860	15860	15630	703
621	20241119	090200	31639510	15950	15820	15950	15800	208
622	20241119	090100	28348800	15820	16010	16010	15820	135
623	20241119	090000	26204720	15910	16010	16030	15900	1594