KissMeData/039840/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192200	1276081450	16920	16920	16920	16920	789
3	20241119	192100	1276081450	16920	16920	16920	16920	0
4	20241119	192000	1276081450	16920	16920	16920	16920	0
5	20241119	191900	1276081450	16920	16920	16920	16920	0
6	20241119	191800	1276081450	16920	16920	16920	16920	0
7	20241119	191700	1276081450	16920	16920	16920	16920	0
8	20241119	191600	1276081450	16920	16920	16920	16920	0
9	20241119	191500	1276081450	16920	16920	16920	16920	0
10	20241119	191400	1276081450	16920	16920	16920	16920	0
11	20241119	191300	1276081450	16920	16920	16920	16920	0
12	20241119	191200	1276081450	16920	16920	16920	16920	0
13	20241119	191100	1276081450	16920	16920	16920	16920	0
14	20241119	191000	1276081450	16920	16920	16920	16920	0
15	20241119	190900	1276081450	16920	16920	16920	16920	0
16	20241119	190800	1276081450	16920	16920	16920	16920	0
17	20241119	190700	1276081450	16920	16920	16920	16920	0
18	20241119	190600	1276081450	16920	16920	16920	16920	0
19	20241119	190500	1276081450	16920	16920	16920	16920	0
20	20241119	190400	1276081450	16920	16920	16920	16920	0
21	20241119	190300	1276081450	16920	16920	16920	16920	0
22	20241119	190200	1276081450	16920	16920	16920	16920	0
23	20241119	190100	1276081450	16920	16920	16920	16920	0
24	20241119	190000	1276081450	16920	16920	16920	16920	0
25	20241119	185900	1276081450	16920	16920	16920	16920	0
26	20241119	185800	1276081450	16920	16920	16920	16920	0
27	20241119	185700	1276081450	16920	16920	16920	16920	0
28	20241119	185600	1276081450	16920	16920	16920	16920	0
29	20241119	185500	1276081450	16920	16920	16920	16920	0
30	20241119	185400	1276081450	16920	16920	16920	16920	0
31	20241119	185300	1276081450	16920	16920	16920	16920	0
32	20241119	185200	1276081450	16920	16920	16920	16920	789
33	20241119	185100	1276081450	16920	16920	16920	16920	0
34	20241119	185000	1276081450	16920	16920	16920	16920	0
35	20241119	184900	1276081450	16920	16920	16920	16920	0
36	20241119	184800	1276081450	16920	16920	16920	16920	0
37	20241119	184700	1276081450	16920	16920	16920	16920	0
38	20241119	184600	1276081450	16920	16920	16920	16920	0
39	20241119	184500	1276081450	16920	16920	16920	16920	0
40	20241119	184400	1276081450	16920	16920	16920	16920	0
41	20241119	184300	1276081450	16920	16920	16920	16920	0
42	20241119	184200	1276081450	16920	16920	16920	16920	0
43	20241119	184100	1276081450	16920	16920	16920	16920	0
44	20241119	184000	1276081450	16920	16920	16920	16920	0
45	20241119	183900	1276081450	16920	16920	16920	16920	0
46	20241119	183800	1276081450	16920	16920	16920	16920	0
47	20241119	183700	1276081450	16920	16920	16920	16920	0
48	20241119	183600	1276081450	16920	16920	16920	16920	0
49	20241119	183500	1276081450	16920	16920	16920	16920	0
50	20241119	183400	1276081450	16920	16920	16920	16920	0
51	20241119	183300	1276081450	16920	16920	16920	16920	0
52	20241119	183200	1276081450	16920	16920	16920	16920	0
53	20241119	183100	1276081450	16920	16920	16920	16920	0
54	20241119	183000	1276081450	16920	16920	16920	16920	0
55	20241119	182900	1276081450	16920	16920	16920	16920	0
56	20241119	182800	1276081450	16920	16920	16920	16920	0
57	20241119	182700	1276081450	16920	16920	16920	16920	0
58	20241119	182600	1276081450	16920	16920	16920	16920	0
59	20241119	182500	1276081450	16920	16920	16920	16920	0
60	20241119	182400	1276081450	16920	16920	16920	16920	0
61	20241119	182300	1276081450	16920	16920	16920	16920	0
62	20241119	182200	1276081450	16920	16920	16920	16920	789
63	20241119	182100	1276081450	16920	16920	16920	16920	0
64	20241119	182000	1276081450	16920	16920	16920	16920	0
65	20241119	181900	1276081450	16920	16920	16920	16920	0
66	20241119	181800	1276081450	16920	16920	16920	16920	0
67	20241119	181700	1276081450	16920	16920	16920	16920	0
68	20241119	181600	1276081450	16920	16920	16920	16920	0
69	20241119	181500	1276081450	16920	16920	16920	16920	0
70	20241119	181400	1276081450	16920	16920	16920	16920	0
71	20241119	181300	1276081450	16920	16920	16920	16920	0
72	20241119	181200	1276081450	16920	16920	16920	16920	0
73	20241119	181100	1276081450	16920	16920	16920	16920	0
74	20241119	181000	1276081450	16920	16920	16920	16920	0
75	20241119	180900	1276081450	16920	16920	16920	16920	0
76	20241119	180800	1276081450	16920	16920	16920	16920	0
77	20241119	180700	1276081450	16920	16920	16920	16920	0
78	20241119	180600	1276081450	16920	16920	16920	16920	0
79	20241119	180500	1276081450	16920	16920	16920	16920	0
80	20241119	180400	1276081450	16920	16920	16920	16920	0
81	20241119	180300	1276081450	16920	16920	16920	16920	0
82	20241119	180200	1276081450	16920	16920	16920	16920	0
83	20241119	180100	1276081450	16920	16920	16920	16920	0
84	20241119	180000	1276081450	16920	16920	16920	16920	0
85	20241119	175900	1276081450	16920	16920	16920	16920	0
86	20241119	175800	1276081450	16920	16920	16920	16920	0
87	20241119	175700	1276081450	16920	16920	16920	16920	0
88	20241119	175600	1276081450	16920	16920	16920	16920	0
89	20241119	175500	1276081450	16920	16920	16920	16920	0
90	20241119	175400	1276081450	16920	16920	16920	16920	0
91	20241119	175300	1276081450	16920	16920	16920	16920	0
92	20241119	175200	1276081450	16920	16920	16920	16920	789
93	20241119	175100	1276081450	16920	16920	16920	16920	0
94	20241119	175000	1276081450	16920	16920	16920	16920	0
95	20241119	174900	1276081450	16920	16920	16920	16920	0
96	20241119	174800	1276081450	16920	16920	16920	16920	0
97	20241119	174700	1276081450	16920	16920	16920	16920	0
98	20241119	174600	1276081450	16920	16920	16920	16920	0
99	20241119	174500	1276081450	16920	16920	16920	16920	0
100	20241119	174400	1276081450	16920	16920	16920	16920	0
101	20241119	174300	1276081450	16920	16920	16920	16920	0
102	20241119	174200	1276081450	16920	16920	16920	16920	0
103	20241119	174100	1276081450	16920	16920	16920	16920	0
104	20241119	174000	1276081450	16920	16920	16920	16920	0
105	20241119	173900	1276081450	16920	16920	16920	16920	0
106	20241119	173800	1276081450	16920	16920	16920	16920	0
107	20241119	173700	1276081450	16920	16920	16920	16920	0
108	20241119	173600	1276081450	16920	16920	16920	16920	0
109	20241119	173500	1276081450	16920	16920	16920	16920	0
110	20241119	173400	1276081450	16920	16920	16920	16920	0
111	20241119	173300	1276081450	16920	16920	16920	16920	0
112	20241119	173200	1276081450	16920	16920	16920	16920	0
113	20241119	173100	1276081450	16920	16920	16920	16920	0
114	20241119	173000	1276081450	16920	16920	16920	16920	0
115	20241119	172900	1276081450	16920	16920	16920	16920	0
116	20241119	172800	1276081450	16920	16920	16920	16920	0
117	20241119	172700	1276081450	16920	16920	16920	16920	0
118	20241119	172600	1276081450	16920	16920	16920	16920	0
119	20241119	172500	1276081450	16920	16920	16920	16920	0
120	20241119	172400	1276081450	16920	16920	16920	16920	0
121	20241119	172300	1276081450	16920	16920	16920	16920	0
122	20241119	172200	1276081450	16920	16920	16920	16920	789
123	20241119	172100	1276081450	16920	16920	16920	16920	0
124	20241119	172000	1276081450	16920	16920	16920	16920	0
125	20241119	171900	1276081450	16920	16920	16920	16920	0
126	20241119	171800	1276081450	16920	16920	16920	16920	0
127	20241119	171700	1276081450	16920	16920	16920	16920	0
128	20241119	171600	1276081450	16920	16920	16920	16920	0
129	20241119	171500	1276081450	16920	16920	16920	16920	0
130	20241119	171400	1276081450	16920	16920	16920	16920	0
131	20241119	171300	1276081450	16920	16920	16920	16920	0
132	20241119	171200	1276081450	16920	16920	16920	16920	0
133	20241119	171100	1276081450	16920	16920	16920	16920	0
134	20241119	171000	1276081450	16920	16920	16920	16920	0
135	20241119	170900	1276081450	16920	16920	16920	16920	0
136	20241119	170800	1276081450	16920	16920	16920	16920	0
137	20241119	170700	1276081450	16920	16920	16920	16920	0
138	20241119	170600	1276081450	16920	16920	16920	16920	0
139	20241119	170500	1276081450	16920	16920	16920	16920	0
140	20241119	170400	1276081450	16920	16920	16920	16920	0
141	20241119	170300	1276081450	16920	16920	16920	16920	0
142	20241119	170200	1276081450	16920	16920	16920	16920	0
143	20241119	170100	1276081450	16920	16920	16920	16920	0
144	20241119	170000	1276081450	16920	16920	16920	16920	0
145	20241119	165900	1276081450	16920	16920	16920	16920	0
146	20241119	165800	1276081450	16920	16920	16920	16920	0
147	20241119	165700	1276081450	16920	16920	16920	16920	0
148	20241119	165600	1276081450	16920	16920	16920	16920	0
149	20241119	165500	1276081450	16920	16920	16920	16920	0
150	20241119	165400	1276081450	16920	16920	16920	16920	0
151	20241119	165300	1276081450	16920	16920	16920	16920	0
152	20241119	165200	1276081450	16920	16920	16920	16920	789
153	20241119	165100	1276081450	16920	16920	16920	16920	0
154	20241119	165000	1276081450	16920	16920	16920	16920	0
155	20241119	164900	1276081450	16920	16920	16920	16920	0
156	20241119	164800	1276081450	16920	16920	16920	16920	0
157	20241119	164700	1276081450	16920	16920	16920	16920	0
158	20241119	164600	1276081450	16920	16920	16920	16920	0
159	20241119	164500	1276081450	16920	16920	16920	16920	0
160	20241119	164400	1276081450	16920	16920	16920	16920	0
161	20241119	164300	1276081450	16920	16920	16920	16920	0
162	20241119	164200	1276081450	16920	16920	16920	16920	0
163	20241119	164100	1276081450	16920	16920	16920	16920	0
164	20241119	164000	1276081450	16920	16920	16920	16920	0
165	20241119	163900	1276081450	16920	16920	16920	16920	0
166	20241119	163800	1276081450	16920	16920	16920	16920	0
167	20241119	163700	1276081450	16920	16920	16920	16920	0
168	20241119	163600	1276081450	16920	16920	16920	16920	0
169	20241119	163500	1276081450	16920	16920	16920	16920	0
170	20241119	163400	1276081450	16920	16920	16920	16920	0
171	20241119	163300	1276081450	16920	16920	16920	16920	0
172	20241119	163200	1276081450	16920	16920	16920	16920	0
173	20241119	163100	1276081450	16920	16920	16920	16920	0
174	20241119	163000	1276081450	16920	16920	16920	16920	0
175	20241119	162900	1276081450	16920	16920	16920	16920	0
176	20241119	162800	1276081450	16920	16920	16920	16920	0
177	20241119	162700	1276081450	16920	16920	16920	16920	0
178	20241119	162600	1276081450	16920	16920	16920	16920	0
179	20241119	162500	1276081450	16920	16920	16920	16920	0
180	20241119	162400	1276081450	16920	16920	16920	16920	0
181	20241119	162300	1276081450	16920	16920	16920	16920	0
182	20241119	162200	1276081450	16920	16920	16920	16920	789
183	20241119	162100	1276081450	16920	16920	16920	16920	0
184	20241119	162000	1276081450	16920	16920	16920	16920	0
185	20241119	161900	1276081450	16920	16920	16920	16920	0
186	20241119	161800	1276081450	16920	16920	16920	16920	0
187	20241119	161700	1276081450	16920	16920	16920	16920	0
188	20241119	161600	1276081450	16920	16920	16920	16920	0
189	20241119	161500	1276081450	16920	16920	16920	16920	0
190	20241119	161400	1276081450	16920	16920	16920	16920	0
191	20241119	161300	1276081450	16920	16920	16920	16920	0
192	20241119	161200	1276081450	16920	16920	16920	16920	0
193	20241119	161100	1276081450	16920	16920	16920	16920	0
194	20241119	161000	1276081450	16920	16920	16920	16920	0
195	20241119	160900	1276081450	16920	16920	16920	16920	0
196	20241119	160800	1276081450	16920	16920	16920	16920	0
197	20241119	160700	1276081450	16920	16920	16920	16920	0
198	20241119	160600	1276081450	16920	16920	16920	16920	0
199	20241119	160500	1276081450	16920	16920	16920	16920	0
200	20241119	160400	1276081450	16920	16920	16920	16920	0
201	20241119	160300	1276081450	16920	16920	16920	16920	0
202	20241119	160200	1276081450	16920	16920	16920	16920	0
203	20241119	160100	1276081450	16920	16920	16920	16920	0
204	20241119	160000	1276081450	16920	16920	16920	16920	0
205	20241119	155900	1276081450	16920	16920	16920	16920	0
206	20241119	155800	1276081450	16920	16920	16920	16920	0
207	20241119	155700	1276081450	16920	16920	16920	16920	0
208	20241119	155600	1276081450	16920	16920	16920	16920	0
209	20241119	155500	1276081450	16920	16920	16920	16920	0
210	20241119	155400	1276081450	16920	16920	16920	16920	0
211	20241119	155300	1276081450	16920	16920	16920	16920	0
212	20241119	155200	1276081450	16920	16920	16920	16920	789
213	20241119	155100	1276081450	16920	16920	16920	16920	0
214	20241119	155000	1276081450	16920	16920	16920	16920	0
215	20241119	154900	1276081450	16920	16920	16920	16920	0
216	20241119	154800	1276081450	16920	16920	16920	16920	0
217	20241119	154700	1276081450	16920	16920	16920	16920	0
218	20241119	154600	1276081450	16920	16920	16920	16920	0
219	20241119	154500	1276081450	16920	16920	16920	16920	0
220	20241119	154400	1276081450	16920	16920	16920	16920	0
221	20241119	154300	1276081450	16920	16920	16920	16920	0
222	20241119	154200	1276081450	16920	16920	16920	16920	0
223	20241119	154100	1276081450	16920	16920	16920	16920	0
224	20241119	154000	1276081450	16920	16920	16920	16920	0
225	20241119	153900	1276081450	16920	16920	16920	16920	0
226	20241119	153800	1276081450	16920	16920	16920	16920	0
227	20241119	153700	1276081450	16920	16920	16920	16920	0
228	20241119	153600	1276081450	16920	16920	16920	16920	0
229	20241119	153500	1276081450	16920	16920	16920	16920	0
230	20241119	153400	1276081450	16920	16920	16920	16920	0
231	20241119	153300	1276081450	16920	16920	16920	16920	0
232	20241119	153200	1276081450	16920	16920	16920	16920	0
233	20241119	153100	1276081450	16920	16920	16920	16920	0
234	20241119	153000	1276081450	16920	16920	16920	16920	789
235	20241119	152900	1262731570	16980	16980	16980	16980	0
236	20241119	152800	1262731570	16980	16980	16980	16980	0
237	20241119	152700	1262731570	16980	16980	16980	16980	0
238	20241119	152600	1262731570	16980	16980	16980	16980	0
239	20241119	152500	1262731570	16980	16980	16980	16980	0
240	20241119	152400	1262731570	16980	16980	16980	16980	0
241	20241119	152300	1262731570	16980	16980	16980	16980	0
242	20241119	152200	1262731570	16980	16980	16980	16980	0
243	20241119	152100	1262731570	16980	16980	16980	16980	0
244	20241119	152000	1262731570	16980	16980	16980	16980	0
245	20241119	151900	1262731570	16980	16950	16980	16950	105
246	20241119	151800	1260951610	16950	16930	16960	16850	2216
247	20241119	151700	1223540980	16940	16940	16940	16940	0
248	20241119	151600	1223540980	16940	16940	16940	16930	105
249	20241119	151500	1221762310	16940	16960	16960	16940	21
250	20241119	151400	1221406520	16940	16940	16940	16940	0
251	20241119	151300	1221406520	16940	16940	16940	16940	27
252	20241119	151200	1220949140	16940	16950	16950	16940	2
253	20241119	151100	1220915250	16960	16960	16960	16960	1
254	20241119	151000	1220898290	17000	17000	17000	17000	1
255	20241119	150900	1220881290	17000	17000	17000	17000	0
256	20241119	150800	1220881290	17000	16970	17000	16970	20
257	20241119	150700	1220541320	17000	16940	17000	16940	21
258	20241119	150600	1220185400	16940	16940	16940	16940	0
259	20241119	150500	1220185400	16940	16910	16940	16910	259
260	20241119	150400	1215798540	16920	16920	16920	16920	464
261	20241119	150300	1207947660	16910	16910	16910	16910	3
262	20241119	150200	1207896930	16920	16950	16950	16910	2230
263	20241119	150100	1170132990	16960	16970	16970	16960	474
264	20241119	150000	1162093940	16990	16990	16990	16990	70
265	20241119	145900	1160904640	16980	16980	16980	16980	0
266	20241119	145800	1160904640	16980	16980	16980	16980	0
267	20241119	145700	1160904640	16980	16970	17000	16970	233
268	20241119	145600	1156949210	16970	16960	16970	16960	400
269	20241119	145500	1150163290	16940	16950	16950	16940	530
270	20241119	145400	1141181620	16950	16950	16950	16950	0
271	20241119	145300	1141181620	16950	16950	16950	16950	0
272	20241119	145200	1141181620	16950	16950	16950	16950	1
273	20241119	145100	1141164670	16970	16970	16970	16970	2
274	20241119	145000	1141130730	16960	16960	16960	16960	0
275	20241119	144900	1141130730	16960	16960	16960	16960	36
276	20241119	144800	1140520170	16970	16940	16980	16940	23
277	20241119	144700	1140129720	16960	16990	17010	16960	1773
278	20241119	144600	1110013330	16990	16980	16990	16980	378
279	20241119	144500	1103593890	16970	16970	16980	16970	28
280	20241119	144400	1103118690	16970	16970	16970	16970	227
281	20241119	144300	1099266500	16970	16960	16970	16960	4
282	20241119	144200	1099198650	16960	16960	16960	16960	72
283	20241119	144100	1097977530	16960	16960	16960	16960	208
284	20241119	144000	1094449850	16930	16930	16960	16930	204
285	20241119	143900	1090990130	16910	16910	16970	16910	1749
286	20241119	143800	1061398400	16910	16900	16910	16900	556
287	20241119	143700	1051999770	16900	16900	16900	16900	2
288	20241119	143600	1051965970	16900	16900	16900	16900	3
289	20241119	143500	1051915270	16910	16910	16910	16910	3
290	20241119	143400	1051864540	16910	16910	16910	16910	3
291	20241119	143300	1051813810	16910	16890	16910	16890	308
292	20241119	143200	1046611670	16880	16840	16880	16840	31
293	20241119	143100	1046088440	16880	16840	16880	16840	4
294	20241119	143000	1046020960	16880	16840	16880	16840	4
295	20241119	142900	1045953480	16880	16840	16880	16840	4
296	20241119	142800	1045886000	16880	16830	16880	16830	3
297	20241119	142700	1045835410	16880	16850	16880	16850	11
298	20241119	142600	1045649970	16850	16840	16890	16760	2873
299	20241119	142500	997359090	16870	16860	16870	16860	3
300	20241119	142400	997308490	16870	16840	16870	16840	3
301	20241119	142300	997257920	16840	16860	16870	16840	2064
302	20241119	142200	962487480	16890	16900	16900	16890	1568
303	20241119	142100	935996160	16900	16910	16920	16900	213
304	20241119	142000	932394800	16920	16920	16920	16920	913
305	20241119	141900	916946840	16950	16950	16950	16950	2
306	20241119	141800	916912940	16950	16940	16950	16940	314
307	20241119	141700	911593740	16950	16940	16950	16940	8
308	20241119	141600	911458190	16950	16940	16950	16940	161
309	20241119	141500	908730820	16940	16930	16940	16930	5
310	20241119	141400	908646150	16930	16940	16940	16930	20
311	20241119	141300	908307520	16930	16940	16940	16930	17
312	20241119	141200	908019680	16940	16940	16940	16940	3
313	20241119	141100	907968860	16930	16940	16940	16930	72
314	20241119	141000	906749880	16940	16940	16940	16940	8
315	20241119	140900	906614360	16940	16950	16950	16940	13
316	20241119	140800	906394110	16940	16970	16970	16940	110
317	20241119	140700	904529180	16970	16970	16970	16970	2
318	20241119	140600	904495240	16960	16930	16960	16930	71
319	20241119	140500	903291220	16950	16890	16950	16890	1015
320	20241119	140400	886120730	16880	16880	16890	16880	22
321	20241119	140300	885749340	16890	16880	16890	16880	4
322	20241119	140200	885681790	16890	16880	16890	16880	3
323	20241119	140100	885631130	16890	16870	16890	16870	4
324	20241119	140000	885563590	16890	16890	16890	16870	178
325	20241119	135900	882558210	16870	16860	16890	16860	515
326	20241119	135800	873870150	16870	16870	16870	16870	3
327	20241119	135700	873819540	16870	16840	16870	16840	6
328	20241119	135600	873718380	16870	16850	16890	16850	158
329	20241119	135500	871051870	16870	16880	16880	16850	9
330	20241119	135400	870900040	16850	16840	16880	16840	5
331	20241119	135300	870815710	16850	16880	16880	16840	5
332	20241119	135200	870731410	16850	16830	16880	16830	10
333	20241119	135100	870562850	16880	16830	16880	16830	9
334	20241119	135000	870411010	16860	16850	16880	16810	12
335	20241119	134900	870208850	16880	16880	16880	16860	4
336	20241119	134800	870141350	16850	16890	16890	16850	24
337	20241119	134700	869736430	16890	16830	16890	16830	285
338	20241119	134600	864926140	16840	16790	16840	16790	919
339	20241119	134500	849487920	16790	16790	16790	16790	3
340	20241119	134400	849437550	16800	16760	16800	16760	206
341	20241119	134300	845976990	16800	16760	16800	16760	3
342	20241119	134200	845926630	16800	16780	16800	16710	1918
343	20241119	134100	813819940	16790	16800	16800	16790	13
344	20241119	134000	813601570	16810	16800	16810	16800	5
345	20241119	133900	813517560	16780	16850	16850	16780	888
346	20241119	133800	798590560	16850	16850	16850	16850	3
347	20241119	133700	798540010	16850	16840	16850	16840	3
348	20241119	133600	798489470	16840	16840	16880	16840	103
349	20241119	133500	796754890	16840	16840	16880	16840	5
350	20241119	133400	796670570	16880	16840	16880	16840	4
351	20241119	133300	796603130	16840	16820	16880	16820	17
352	20241119	133200	796316470	16880	16820	16880	16820	11
353	20241119	133100	796131310	16880	16820	16880	16820	12
354	20241119	133000	795929310	16820	16810	16820	16810	212
355	20241119	132900	792365580	16810	16860	16880	16810	882
356	20241119	132800	777527760	16830	16860	16860	16830	81
357	20241119	132700	776164440	16860	16860	16860	16860	80
358	20241119	132600	774815640	16860	16860	16880	16860	4
359	20241119	132500	774748160	16880	16860	16880	16860	4
360	20241119	132400	774680690	16860	16840	16860	16840	5
361	20241119	132300	774596440	16880	16840	16880	16820	333
362	20241119	132200	768985940	16860	16860	16870	16860	4
363	20241119	132100	768918480	16870	16840	16870	16830	103
364	20241119	132000	767184880	16880	16860	16880	16860	18
365	20241119	131900	766881340	16860	16850	16860	16850	3
366	20241119	131800	766830770	16860	16850	16860	16850	2
367	20241119	131700	766797060	16860	16850	16860	16850	3
368	20241119	131600	766746490	16860	16850	16860	16850	3
369	20241119	131500	766695920	16860	16850	16860	16850	3
370	20241119	131400	766645350	16890	16850	16890	16850	2
371	20241119	131300	766611610	16890	16850	16890	16850	3
372	20241119	131200	766560980	16890	16850	16890	16850	3
373	20241119	131100	766510350	16890	16850	16890	16850	3
374	20241119	131000	766459720	16890	16850	16890	16850	3
375	20241119	130900	766409090	16890	16850	16890	16850	2
376	20241119	130800	766375350	16890	16840	16890	16840	212
377	20241119	130700	762805170	16840	16840	16840	16840	3
378	20241119	130600	762754650	16890	16840	16890	16840	254
379	20241119	130500	758477190	16840	16830	16840	16830	21
380	20241119	130400	758123560	16830	16830	16830	16810	5
381	20241119	130300	758039430	16810	16810	16820	16810	5
382	20241119	130200	757955370	16810	16800	16810	16800	95
383	20241119	130100	756358570	16800	16800	16800	16800	238
384	20241119	130000	752360170	16800	16880	16880	16800	1561
385	20241119	125900	726085150	16880	16880	16880	16880	3
386	20241119	125800	726034510	16880	16880	16880	16880	11
387	20241119	125700	725848830	16880	16880	16880	16880	10
388	20241119	125600	725680030	16880	16880	16880	16880	12
389	20241119	125500	725477470	16880	16880	16880	16880	11
390	20241119	125400	725291790	16880	16880	16880	16880	11
391	20241119	125300	725106110	16880	16880	16920	16880	313
392	20241119	125200	719819780	16880	16870	16900	16870	13
393	20241119	125100	719600220	16900	16870	16900	16870	13
394	20241119	125000	719380580	16900	16880	16900	16880	12
395	20241119	124900	719177820	16880	16890	16890	16870	14
396	20241119	124800	718941390	16890	16870	16890	16870	67
397	20241119	124700	717810700	16890	16890	16890	16890	211
398	20241119	124600	714246910	16890	16890	16890	16890	11
399	20241119	124500	714061120	16890	16890	16890	16890	12
400	20241119	124400	713858440	16890	16890	16890	16890	11
401	20241119	124300	713672650	16890	16890	16890	16890	10
402	20241119	124200	713503750	16890	16890	16890	16890	11
403	20241119	124100	713317960	16890	16890	16890	16870	22
404	20241119	124000	712946580	16890	16890	16890	16890	11
405	20241119	123900	712760790	16890	16890	16890	16890	10
406	20241119	123800	712591890	16870	16880	16890	16870	265
407	20241119	123700	708118710	16880	16880	16880	16880	11
408	20241119	123600	707933030	16880	16890	16890	16880	12
409	20241119	123500	707730390	16890	16890	16890	16890	11
410	20241119	123400	707544600	16890	16890	16890	16890	2
411	20241119	123300	707510820	16890	16890	16890	16890	12
412	20241119	123200	707308140	16890	16890	16890	16890	12
413	20241119	123100	707105460	16900	16900	16900	16900	11
414	20241119	123000	706919560	16900	16900	16900	16900	45
415	20241119	122900	706159060	16900	16930	16970	16900	560
416	20241119	122800	696680160	16970	16920	16970	16920	13
417	20241119	122700	696459830	16950	16940	16970	16890	45
418	20241119	122600	695696570	16940	16890	16940	16890	11
419	20241119	122500	695510280	16910	16890	16940	16890	43
420	20241119	122400	694782040	16940	16890	16960	16890	40
421	20241119	122300	694104920	16910	16890	16910	16880	43
422	20241119	122200	693378940	16890	16890	16890	16890	11
423	20241119	122100	693193150	16890	16890	16890	16890	42
424	20241119	122000	692483770	16890	16890	16890	16890	11
425	20241119	121900	692297980	16890	16890	16890	16890	43
426	20241119	121800	691571710	16890	16890	16890	16890	11
427	20241119	121700	691385920	16890	16890	16890	16890	52
428	20241119	121600	690507640	16860	16900	16900	16860	14
429	20241119	121500	690271240	16930	16930	16930	16930	43
430	20241119	121400	689543250	16930	16920	16930	16910	12
431	20241119	121300	689340120	16940	16920	16970	16920	242
432	20241119	121200	685239590	16950	16910	16970	16910	17
433	20241119	121100	684951330	16920	16910	16970	16900	47
434	20241119	121000	684156420	16910	16910	16910	16910	11
435	20241119	120900	683970410	16910	16910	16910	16910	3
436	20241119	120800	683919680	16910	16910	16910	16910	146
437	20241119	120700	681450820	16910	16910	16910	16910	17
438	20241119	120600	681163350	16910	16890	16930	16890	200
439	20241119	120500	677784540	16890	16990	16990	16890	860
440	20241119	120400	663227110	16990	16980	16990	16980	41
441	20241119	120300	662530710	16970	16920	16970	16920	4
442	20241119	120200	662462910	16950	16940	16990	16940	43
443	20241119	120100	661732530	16950	16940	16990	16940	12
444	20241119	120000	661528790	16990	16940	16990	16940	43
445	20241119	115900	660798400	16990	16940	16990	16940	20
446	20241119	115800	660459070	16990	16940	16990	16940	43
447	20241119	115700	659729710	16950	16910	16960	16910	41
448	20241119	115600	659034770	16960	16910	16990	16910	44
449	20241119	115500	658288110	16970	16910	16970	16910	13
450	20241119	115400	658067680	16970	16910	16970	16910	42
451	20241119	115300	657355120	16970	16910	16970	16910	11
452	20241119	115200	657168590	16910	16910	16970	16910	45
453	20241119	115100	656405740	16910	16910	16940	16910	16
454	20241119	115000	656134940	16910	16910	16940	16910	48
455	20241119	114900	655322090	16910	16910	16940	16910	17
456	20241119	114800	655034320	16940	16910	16940	16910	11
457	20241119	114700	654848040	16940	16910	16940	16910	41
458	20241119	114600	654153600	16940	16910	16940	16910	11
459	20241119	114500	653967320	16940	16910	16940	16910	44
460	20241119	114400	653222390	16920	16910	16920	16910	203
461	20241119	114300	649787650	16920	16900	16920	16900	161
462	20241119	114200	647065930	16920	16920	16930	16920	10
463	20241119	114100	646896720	16940	16900	16940	16900	43
464	20241119	114000	646168400	16940	16920	16940	16900	15
465	20241119	113900	645914460	16940	16920	16940	16920	47
466	20241119	113800	645118360	16940	16930	16940	16920	23
467	20241119	113700	644728920	16970	16970	16970	16940	47
468	20241119	113600	643931430	16960	17000	17000	16960	374
469	20241119	113500	637585430	17000	16950	17000	16950	43
470	20241119	113400	636854560	16970	16950	17000	16950	12
471	20241119	113300	636650640	17000	16950	17000	16950	44
472	20241119	113200	635902790	16950	16950	17000	16950	13
473	20241119	113100	635681980	16980	16960	17000	16950	44
474	20241119	113000	634935640	16960	16960	16960	16960	11
475	20241119	112900	634749080	16960	16960	16960	16960	11
476	20241119	112800	634562520	16960	16950	16960	16930	49
477	20241119	112700	633731670	16950	16950	16960	16950	12
478	20241119	112600	633528200	16960	16930	16960	16930	71
479	20241119	112500	632325360	16930	16930	16930	16930	11
480	20241119	112400	632139130	16930	16950	16950	16920	79
481	20241119	112300	630801300	16950	16960	16960	16930	112
482	20241119	112200	628904380	16960	16970	16970	16960	43
483	20241119	112100	628174700	16970	16960	16970	16960	11
484	20241119	112000	627988040	16970	16970	16970	16960	44
485	20241119	111900	627241370	16970	16970	16970	16970	3
486	20241119	111800	627190460	16970	16970	16970	16970	43
487	20241119	111700	626460750	16970	16950	16970	16950	11
488	20241119	111600	626274110	16970	16940	16970	16940	41
489	20241119	111500	625579110	16940	16940	16940	16940	11
490	20241119	111400	625392770	16940	16970	16970	16940	57
491	20241119	111300	624425900	16970	16970	16970	16970	11
492	20241119	111200	624239230	16970	16960	16970	16960	41
493	20241119	111100	623543470	16970	16930	16970	16930	11
494	20241119	111000	623356860	16970	16970	16980	16920	43
495	20241119	110900	622627150	16970	16970	16970	16970	11
496	20241119	110800	622440480	16980	16980	16980	16980	11
497	20241119	110700	622253700	16980	16970	16980	16940	893
498	20241119	110600	607101490	17000	17020	17030	17000	71
499	20241119	110500	605894200	17040	17040	17040	17040	42
500	20241119	110400	605178520	17040	17040	17040	17040	11
501	20241119	110300	604991080	17040	17030	17040	17030	42
502	20241119	110200	604275580	17030	17030	17030	17030	11
503	20241119	110100	604088250	17030	17010	17030	17010	45
504	20241119	110000	603322210	17020	16970	17020	16970	140
505	20241119	105900	600944520	17020	17010	17020	16980	197
506	20241119	105800	597594220	17020	17020	17020	17020	10
507	20241119	105700	597424020	17020	17020	17020	17020	42
508	20241119	105600	596709180	17020	17020	17020	17010	14
509	20241119	105500	596470920	17020	17020	17020	17020	53
510	20241119	105400	595568860	17020	17020	17020	17020	2
511	20241119	105300	595534820	17020	16990	17020	16990	54
512	20241119	105200	594615910	17020	16990	17020	16990	12
513	20241119	105100	594411700	17020	16990	17020	16990	45
514	20241119	105000	593646500	16990	16990	16990	16990	12
515	20241119	104900	593442620	17010	16980	17010	16980	13
516	20241119	104800	593221540	17010	17000	17010	17000	44
517	20241119	104700	592473490	17000	17000	17000	17000	11
518	20241119	104600	592286490	17000	17000	17000	16980	43
519	20241119	104500	591555510	17000	16980	17010	16980	15
520	20241119	104400	591300540	17010	16980	17010	16980	203
521	20241119	104300	587847630	17000	16940	17000	16940	741
522	20241119	104200	575272710	16940	16890	16940	16890	2407
523	20241119	104100	534587990	16890	16890	16890	16890	602
524	20241119	104000	524420210	16890	16890	16890	16890	43
525	20241119	103900	523693940	16870	16890	16890	16870	75
526	20241119	103800	522428470	16890	16870	16890	16870	42
527	20241119	103700	521719110	16890	16890	16890	16830	14
528	20241119	103600	521482710	16890	16890	16890	16890	43
529	20241119	103500	520756440	16890	16890	16890	16890	11
530	20241119	103400	520570650	16890	16890	16890	16890	42
531	20241119	103300	519861270	16890	16890	16890	16890	22
532	20241119	103200	519489690	16890	16820	16890	16820	41
533	20241119	103100	518797270	16890	16820	16890	16820	11
534	20241119	103000	518611620	16870	16820	16890	16820	43
535	20241119	102900	517885600	16860	16810	16860	16810	696
536	20241119	102800	506185620	16890	16830	16890	16830	2
537	20241119	102700	506151900	16890	16830	16890	16830	3
538	20241119	102600	506101290	16900	16820	16900	16820	3
539	20241119	102500	506050670	16890	16820	16890	16780	2706
540	20241119	102400	460600630	16840	16900	16900	16840	263
541	20241119	102300	456167240	16840	16900	16950	16820	3257
542	20241119	102200	401293560	16950	16950	16950	16950	3
543	20241119	102100	401242710	16900	16900	16950	16900	49
544	20241119	102000	400414460	16910	16910	16910	16910	3
545	20241119	101900	400363730	16910	16900	16920	16900	323
546	20241119	101800	394904830	16930	16950	17000	16930	324
547	20241119	101700	389412940	17010	16970	17010	16970	3
548	20241119	101600	389361950	17020	17010	17020	16970	1336
549	20241119	101500	366665930	17010	17020	17020	17010	139
550	20241119	101400	364300520	17020	17020	17020	17020	102
551	20241119	101300	362564480	17020	17020	17020	17020	3
552	20241119	101200	362513420	17020	17020	17020	17020	4
553	20241119	101100	362445340	17020	17020	17020	17020	4
554	20241119	101000	362377260	17030	17080	17100	17030	1209
555	20241119	100900	341773290	17070	17090	17100	17070	90
556	20241119	100800	340236880	17100	17090	17100	17090	4
557	20241119	100700	340168490	17110	17090	17110	17090	4
558	20241119	100600	340100070	17110	17100	17110	17070	213
559	20241119	100500	336463020	17090	17110	17110	17090	145
560	20241119	100400	333984230	17120	17110	17120	17110	4
561	20241119	100300	333915760	17100	17110	17120	17100	254
562	20241119	100200	329572290	17100	17120	17120	17100	520
563	20241119	100100	320677190	17110	17100	17110	17100	1502
564	20241119	100000	294987190	17090	17090	17100	17090	55
565	20241119	095900	294047210	17090	17100	17100	17090	53
566	20241119	095800	293141410	17090	17090	17090	17080	102
567	20241119	095700	291398240	17100	17090	17100	17090	102
568	20241119	095600	289655040	17100	17080	17100	17080	121
569	20241119	095500	287588240	17070	17080	17080	17070	10
570	20241119	095400	287417450	17080	17080	17080	17080	214
571	20241119	095300	283762330	17080	17080	17080	17080	96
572	20241119	095200	282122650	17100	17070	17120	17070	1865
573	20241119	095100	250238580	17080	17060	17080	17060	4
574	20241119	095000	250170290	17080	17060	17080	17050	776
575	20241119	094900	236938100	17050	17070	17080	17050	209
576	20241119	094800	233374440	17050	17060	17070	17050	36
577	20241119	094700	232760260	17060	17080	17080	17060	6
578	20241119	094600	232657820	17080	17060	17080	17060	127
579	20241119	094500	230491140	17060	17050	17060	17040	271
580	20241119	094400	225868930	17060	17040	17060	17040	119
581	20241119	094300	223840980	17050	17070	17090	17040	606
582	20241119	094200	213506150	17090	17060	17090	17050	369
583	20241119	094100	207209570	17050	17060	17070	17050	83
584	20241119	094000	205793140	17070	17060	17070	17050	437
585	20241119	093900	198341670	17070	17040	17090	17040	1159
586	20241119	093800	178574400	17050	17100	17100	17030	821
587	20241119	093700	164568230	17060	17040	17120	17040	1189
588	20241119	093600	144234740	17070	17050	17070	17020	250
589	20241119	093500	139970150	17050	17020	17050	17020	129
590	20241119	093400	137772830	17030	17020	17030	17000	100
591	20241119	093300	136072500	17030	17010	17030	17000	431
592	20241119	093200	128735350	17030	17040	17040	17030	5
593	20241119	093100	128650170	17040	16920	17040	16910	1471
594	20241119	093000	103662100	16920	16870	16920	16870	272
595	20241119	092900	99062910	16890	16900	16900	16870	52
596	20241119	092800	98184150	16900	16830	16900	16830	755
597	20241119	092700	85440310	16830	16820	16840	16820	18
598	20241119	092600	85137400	16820	16820	16840	16820	20
599	20241119	092500	84800760	16840	16820	16850	16820	12
600	20241119	092400	84598780	16840	16820	16850	16820	7
601	20241119	092300	84480930	16840	16820	16850	16820	4
602	20241119	092200	84413570	16840	16810	16850	16810	5
603	20241119	092100	84329440	16810	16860	16890	16810	630
604	20241119	092000	73714670	16890	16820	16890	16820	25
605	20241119	091900	73293430	16820	16900	16910	16810	9
606	20241119	091800	73141550	16890	16860	16920	16860	2515
607	20241119	091700	30660160	16850	16790	16850	16790	505
608	20241119	091600	22156330	16800	16800	16800	16760	52
609	20241119	091500	21282790	16790	16760	16790	16760	23
610	20241119	091400	20896830	16710	16710	16710	16710	0
611	20241119	091300	20896830	16710	16740	16780	16700	45
612	20241119	091200	20144820	16840	16800	16840	16800	203
613	20241119	091100	16729700	16840	16840	16840	16840	4
614	20241119	091000	16662340	16840	16790	16840	16790	23
615	20241119	090900	16276020	16790	16780	16790	16740	50
616	20241119	090800	15438030	16890	16890	16890	16890	3
617	20241119	090700	15387360	16890	16780	16900	16780	576
618	20241119	090600	5676450	16770	16700	16770	16700	79
619	20241119	090500	4356640	16700	16700	16700	16700	3
620	20241119	090400	4306540	16700	16700	16700	16700	2
621	20241119	090300	4273140	16700	16700	16700	16700	3
622	20241119	090200	4223040	16690	16690	16690	16690	6
623	20241119	090100	4122900	16640	16830	16830	16640	3
624	20241119	090000	4072600	16830	16510	16830	16510	244