KissMeData/001680/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183500	2835693130	19040	19040	19040	19040	2590
3	20241112	183400	2835693130	19040	19040	19040	19040	0
4	20241112	183300	2835693130	19040	19040	19040	19040	0
5	20241112	183200	2835693130	19040	19040	19040	19040	0
6	20241112	183100	2835693130	19040	19040	19040	19040	0
7	20241112	183000	2835693130	19040	19040	19040	19040	0
8	20241112	182900	2835693130	19040	19040	19040	19040	0
9	20241112	182800	2835693130	19040	19040	19040	19040	0
10	20241112	182700	2835693130	19040	19040	19040	19040	0
11	20241112	182600	2835693130	19040	19040	19040	19040	0
12	20241112	182500	2835693130	19040	19040	19040	19040	0
13	20241112	182400	2835693130	19040	19040	19040	19040	0
14	20241112	182300	2835693130	19040	19040	19040	19040	0
15	20241112	182200	2835693130	19040	19040	19040	19040	0
16	20241112	182100	2835693130	19040	19040	19040	19040	0
17	20241112	182000	2835693130	19040	19040	19040	19040	0
18	20241112	181900	2835693130	19040	19040	19040	19040	0
19	20241112	181800	2835693130	19040	19040	19040	19040	0
20	20241112	181700	2835693130	19040	19040	19040	19040	0
21	20241112	181600	2835693130	19040	19040	19040	19040	0
22	20241112	181500	2835693130	19040	19040	19040	19040	0
23	20241112	181400	2835693130	19040	19040	19040	19040	0
24	20241112	181300	2835693130	19040	19040	19040	19040	0
25	20241112	181200	2835693130	19040	19040	19040	19040	0
26	20241112	181100	2835693130	19040	19040	19040	19040	0
27	20241112	181000	2835693130	19040	19040	19040	19040	0
28	20241112	180900	2835693130	19040	19040	19040	19040	0
29	20241112	180800	2835693130	19040	19040	19040	19040	0
30	20241112	180700	2835693130	19040	19040	19040	19040	0
31	20241112	180600	2835693130	19040	19040	19040	19040	0
32	20241112	180500	2835693130	19040	19040	19040	19040	2590
33	20241112	180400	2835693130	19040	19040	19040	19040	0
34	20241112	180300	2835693130	19040	19040	19040	19040	0
35	20241112	180200	2835693130	19040	19040	19040	19040	0
36	20241112	180100	2835693130	19040	19040	19040	19040	0
37	20241112	180000	2835693130	19040	19040	19040	19040	0
38	20241112	175900	2835693130	19040	19040	19040	19040	0
39	20241112	175800	2835693130	19040	19040	19040	19040	0
40	20241112	175700	2835693130	19040	19040	19040	19040	0
41	20241112	175600	2835693130	19040	19040	19040	19040	0
42	20241112	175500	2835693130	19040	19040	19040	19040	0
43	20241112	175400	2835693130	19040	19040	19040	19040	0
44	20241112	175300	2835693130	19040	19040	19040	19040	0
45	20241112	175200	2835693130	19040	19040	19040	19040	0
46	20241112	175100	2835693130	19040	19040	19040	19040	0
47	20241112	175000	2835693130	19040	19040	19040	19040	0
48	20241112	174900	2835693130	19040	19040	19040	19040	0
49	20241112	174800	2835693130	19040	19040	19040	19040	0
50	20241112	174700	2835693130	19040	19040	19040	19040	0
51	20241112	174600	2835693130	19040	19040	19040	19040	0
52	20241112	174500	2835693130	19040	19040	19040	19040	0
53	20241112	174400	2835693130	19040	19040	19040	19040	0
54	20241112	174300	2835693130	19040	19040	19040	19040	0
55	20241112	174200	2835693130	19040	19040	19040	19040	0
56	20241112	174100	2835693130	19040	19040	19040	19040	0
57	20241112	174000	2835693130	19040	19040	19040	19040	0
58	20241112	173900	2835693130	19040	19040	19040	19040	0
59	20241112	173800	2835693130	19040	19040	19040	19040	0
60	20241112	173700	2835693130	19040	19040	19040	19040	0
61	20241112	173600	2835693130	19040	19040	19040	19040	0
62	20241112	173500	2835693130	19040	19040	19040	19040	2590
63	20241112	173400	2835693130	19040	19040	19040	19040	0
64	20241112	173300	2835693130	19040	19040	19040	19040	0
65	20241112	173200	2835693130	19040	19040	19040	19040	0
66	20241112	173100	2835693130	19040	19040	19040	19040	0
67	20241112	173000	2835693130	19040	19040	19040	19040	0
68	20241112	172900	2835693130	19040	19040	19040	19040	0
69	20241112	172800	2835693130	19040	19040	19040	19040	0
70	20241112	172700	2835693130	19040	19040	19040	19040	0
71	20241112	172600	2835693130	19040	19040	19040	19040	0
72	20241112	172500	2835693130	19040	19040	19040	19040	0
73	20241112	172400	2835693130	19040	19040	19040	19040	0
74	20241112	172300	2835693130	19040	19040	19040	19040	0
75	20241112	172200	2835693130	19040	19040	19040	19040	0
76	20241112	172100	2835693130	19040	19040	19040	19040	0
77	20241112	172000	2835693130	19040	19040	19040	19040	0
78	20241112	171900	2835693130	19040	19040	19040	19040	0
79	20241112	171800	2835693130	19040	19040	19040	19040	0
80	20241112	171700	2835693130	19040	19040	19040	19040	0
81	20241112	171600	2835693130	19040	19040	19040	19040	0
82	20241112	171500	2835693130	19040	19040	19040	19040	0
83	20241112	171400	2835693130	19040	19040	19040	19040	0
84	20241112	171300	2835693130	19040	19040	19040	19040	0
85	20241112	171200	2835693130	19040	19040	19040	19040	0
86	20241112	171100	2835693130	19040	19040	19040	19040	0
87	20241112	171000	2835693130	19040	19040	19040	19040	0
88	20241112	170900	2835693130	19040	19040	19040	19040	0
89	20241112	170800	2835693130	19040	19040	19040	19040	0
90	20241112	170700	2835693130	19040	19040	19040	19040	0
91	20241112	170600	2835693130	19040	19040	19040	19040	0
92	20241112	170500	2835693130	19040	19040	19040	19040	2590
93	20241112	170400	2835693130	19040	19040	19040	19040	0
94	20241112	170300	2835693130	19040	19040	19040	19040	0
95	20241112	170200	2835693130	19040	19040	19040	19040	0
96	20241112	170100	2835693130	19040	19040	19040	19040	0
97	20241112	170000	2835693130	19040	19040	19040	19040	0
98	20241112	165900	2835693130	19040	19040	19040	19040	0
99	20241112	165800	2835693130	19040	19040	19040	19040	0
100	20241112	165700	2835693130	19040	19040	19040	19040	0
101	20241112	165600	2835693130	19040	19040	19040	19040	0
102	20241112	165500	2835693130	19040	19040	19040	19040	0
103	20241112	165400	2835693130	19040	19040	19040	19040	0
104	20241112	165300	2835693130	19040	19040	19040	19040	0
105	20241112	165200	2835693130	19040	19040	19040	19040	0
106	20241112	165100	2835693130	19040	19040	19040	19040	0
107	20241112	165000	2835693130	19040	19040	19040	19040	0
108	20241112	164900	2835693130	19040	19040	19040	19040	0
109	20241112	164800	2835693130	19040	19040	19040	19040	0
110	20241112	164700	2835693130	19040	19040	19040	19040	0
111	20241112	164600	2835693130	19040	19040	19040	19040	0
112	20241112	164500	2835693130	19040	19040	19040	19040	0
113	20241112	164400	2835693130	19040	19040	19040	19040	0
114	20241112	164300	2835693130	19040	19040	19040	19040	0
115	20241112	164200	2835693130	19040	19040	19040	19040	0
116	20241112	164100	2835693130	19040	19040	19040	19040	0
117	20241112	164000	2835693130	19040	19040	19040	19040	0
118	20241112	163900	2835693130	19040	19040	19040	19040	0
119	20241112	163800	2835693130	19040	19040	19040	19040	0
120	20241112	163700	2835693130	19040	19040	19040	19040	0
121	20241112	163600	2835693130	19040	19040	19040	19040	0
122	20241112	163500	2835693130	19040	19040	19040	19040	2590
123	20241112	163400	2835693130	19040	19040	19040	19040	0
124	20241112	163300	2835693130	19040	19040	19040	19040	0
125	20241112	163200	2835693130	19040	19040	19040	19040	0
126	20241112	163100	2835693130	19040	19040	19040	19040	0
127	20241112	163000	2835693130	19040	19040	19040	19040	0
128	20241112	162900	2835693130	19040	19040	19040	19040	0
129	20241112	162800	2835693130	19040	19040	19040	19040	0
130	20241112	162700	2835693130	19040	19040	19040	19040	0
131	20241112	162600	2835693130	19040	19040	19040	19040	0
132	20241112	162500	2835693130	19040	19040	19040	19040	0
133	20241112	162400	2835693130	19040	19040	19040	19040	0
134	20241112	162300	2835693130	19040	19040	19040	19040	0
135	20241112	162200	2835693130	19040	19040	19040	19040	0
136	20241112	162100	2835693130	19040	19040	19040	19040	0
137	20241112	162000	2835693130	19040	19040	19040	19040	0
138	20241112	161900	2835693130	19040	19040	19040	19040	0
139	20241112	161800	2835693130	19040	19040	19040	19040	0
140	20241112	161700	2835693130	19040	19040	19040	19040	0
141	20241112	161600	2835693130	19040	19040	19040	19040	0
142	20241112	161500	2835693130	19040	19040	19040	19040	0
143	20241112	161400	2835693130	19040	19040	19040	19040	0
144	20241112	161300	2835693130	19040	19040	19040	19040	0
145	20241112	161200	2835693130	19040	19040	19040	19040	0
146	20241112	161100	2835693130	19040	19040	19040	19040	0
147	20241112	161000	2835693130	19040	19040	19040	19040	0
148	20241112	160900	2835693130	19040	19040	19040	19040	0
149	20241112	160800	2835693130	19040	19040	19040	19040	0
150	20241112	160700	2835693130	19040	19040	19040	19040	0
151	20241112	160600	2835693130	19040	19040	19040	19040	0
152	20241112	160500	2835693130	19040	19040	19040	19040	2590
153	20241112	160400	2835693130	19040	19040	19040	19040	0
154	20241112	160300	2835693130	19040	19040	19040	19040	0
155	20241112	160200	2835693130	19040	19040	19040	19040	0
156	20241112	160100	2835693130	19040	19040	19040	19040	0
157	20241112	160000	2835693130	19040	19040	19040	19040	0
158	20241112	155900	2835693130	19040	19040	19040	19040	0
159	20241112	155800	2835693130	19040	19040	19040	19040	0
160	20241112	155700	2835693130	19040	19040	19040	19040	0
161	20241112	155600	2835693130	19040	19040	19040	19040	0
162	20241112	155500	2835693130	19040	19040	19040	19040	0
163	20241112	155400	2835693130	19040	19040	19040	19040	0
164	20241112	155300	2835693130	19040	19040	19040	19040	0
165	20241112	155200	2835693130	19040	19040	19040	19040	0
166	20241112	155100	2835693130	19040	19040	19040	19040	0
167	20241112	155000	2835693130	19040	19040	19040	19040	0
168	20241112	154900	2835693130	19040	19040	19040	19040	0
169	20241112	154800	2835693130	19040	19040	19040	19040	0
170	20241112	154700	2835693130	19040	19040	19040	19040	0
171	20241112	154600	2835693130	19040	19040	19040	19040	0
172	20241112	154500	2835693130	19040	19040	19040	19040	0
173	20241112	154400	2835693130	19040	19040	19040	19040	0
174	20241112	154300	2835693130	19040	19040	19040	19040	0
175	20241112	154200	2835693130	19040	19040	19040	19040	0
176	20241112	154100	2835693130	19040	19040	19040	19040	0
177	20241112	154000	2835693130	19040	19040	19040	19040	0
178	20241112	153900	2835693130	19040	19040	19040	19040	0
179	20241112	153800	2835693130	19040	19040	19040	19040	0
180	20241112	153700	2835693130	19040	19040	19040	19040	0
181	20241112	153600	2835693130	19040	19040	19040	19040	0
182	20241112	153500	2835693130	19040	19040	19040	19040	2590
183	20241112	153400	2835693130	19040	19040	19040	19040	0
184	20241112	153300	2835693130	19040	19040	19040	19040	0
185	20241112	153200	2835693130	19040	19040	19040	19040	0
186	20241112	153100	2835693130	19040	19040	19040	19040	0
187	20241112	153000	2835693130	19040	19040	19040	19040	2590
188	20241112	152900	2786379530	19080	19080	19080	19080	0
189	20241112	152800	2786379530	19080	19080	19080	19080	0
190	20241112	152700	2786379530	19080	19080	19080	19080	0
191	20241112	152600	2786379530	19080	19080	19080	19080	0
192	20241112	152500	2786379530	19080	19080	19080	19080	0
193	20241112	152400	2786379530	19080	19080	19080	19080	0
194	20241112	152300	2786379530	19080	19080	19080	19080	0
195	20241112	152200	2786379530	19080	19080	19080	19080	0
196	20241112	152100	2786379530	19080	19080	19080	19080	0
197	20241112	152000	2786379530	19080	19080	19080	19080	0
198	20241112	151900	2786379530	19080	19040	19080	19030	105
199	20241112	151800	2784380590	19040	19080	19080	19040	1182
200	20241112	151700	2761860170	19070	19090	19090	19070	241
201	20241112	151600	2757262080	19100	19100	19100	19080	272
202	20241112	151500	2752067960	19090	19110	19110	19090	256
203	20241112	151400	2747178270	19110	19120	19130	19100	243
204	20241112	151300	2742533020	19110	19110	19110	19100	341
205	20241112	151200	2736017940	19110	19110	19110	19100	255
206	20241112	151100	2731145270	19110	19110	19110	19110	262
207	20241112	151000	2726138450	19100	19090	19110	19090	292
208	20241112	150900	2720560570	19110	19090	19110	19090	363
209	20241112	150800	2713627420	19100	19100	19100	19090	303
210	20241112	150700	2707840280	19090	19090	19100	19090	258
211	20241112	150600	2702912590	19100	19110	19110	19100	268
212	20241112	150500	2697792210	19110	19090	19110	19090	409
213	20241112	150400	2689979620	19100	19100	19100	19090	459
214	20241112	150300	2681212930	19100	19110	19110	19100	373
215	20241112	150200	2674088170	19100	19090	19100	19090	527
216	20241112	150100	2664024980	19090	19090	19090	19090	245
217	20241112	150000	2659347930	19100	19090	19100	19080	256
218	20241112	145900	2654458770	19100	19080	19110	19080	267
219	20241112	145800	2649359150	19110	19110	19110	19080	248
220	20241112	145700	2644622570	19100	19060	19100	19060	318
221	20241112	145600	2638550320	19060	19090	19100	19060	279
222	20241112	145500	2633222880	19080	19060	19080	19040	399
223	20241112	145400	2625616840	19070	19110	19110	19040	733
224	20241112	145300	2611624290	19130	19080	19130	19080	211
225	20241112	145200	2607594080	19090	19090	19090	19080	270
226	20241112	145100	2602440080	19090	19080	19090	19080	374
227	20241112	145000	2595300710	19050	19080	19090	19040	257
228	20241112	144900	2590397290	19090	19130	19140	19090	1061
229	20241112	144800	2570125090	19140	19130	19140	19120	193
230	20241112	144700	2566433010	19120	19130	19130	19120	232
231	20241112	144600	2561994910	19120	19130	19130	19120	270
232	20241112	144500	2556830020	19130	19130	19130	19110	159
233	20241112	144400	2553789340	19140	19120	19140	19120	394
234	20241112	144300	2546249790	19120	19130	19130	19110	184
235	20241112	144200	2542730380	19140	19130	19140	19130	227
236	20241112	144100	2538385970	19130	19110	19140	19110	269
237	20241112	144000	2533240180	19100	19110	19120	19100	268
238	20241112	143900	2528118840	19110	19100	19110	19100	337
239	20241112	143800	2521680440	19110	19060	19110	19060	403
240	20241112	143700	2513986930	19070	19040	19070	19040	255
241	20241112	143600	2509129800	19040	19030	19040	19030	148
242	20241112	143500	2506312160	19040	19030	19040	19030	56
243	20241112	143400	2505246340	19030	19040	19040	19030	60
244	20241112	143300	2504104440	19040	19040	19050	19040	30
245	20241112	143200	2503533210	19030	19030	19040	19030	121
246	20241112	143100	2501229560	19030	19050	19050	19030	229
247	20241112	143000	2496869430	19040	19040	19040	19040	106
248	20241112	142900	2494851190	19040	19050	19050	19040	47
249	20241112	142800	2493956280	19040	19040	19040	19040	40
250	20241112	142700	2493194680	19040	19040	19050	19040	67
251	20241112	142600	2491918990	19050	19070	19070	19050	139
252	20241112	142500	2489270570	19060	19070	19070	19060	129
253	20241112	142400	2486811140	19070	19040	19080	19040	68
254	20241112	142300	2485515000	19050	19050	19060	19030	399
255	20241112	142200	2477915160	19050	19050	19050	19040	383
256	20241112	142100	2470620950	19060	19070	19070	19050	27
257	20241112	142000	2470106330	19080	19050	19080	19050	203
258	20241112	141900	2466234950	19040	19060	19090	19040	385
259	20241112	141800	2458899810	19050	19040	19050	19040	282
260	20241112	141700	2453527940	19040	19040	19050	19040	64
261	20241112	141600	2452309350	19050	19040	19050	19040	129
262	20241112	141500	2449852180	19040	19040	19050	19040	81
263	20241112	141400	2448309690	19050	19040	19050	19040	79
264	20241112	141300	2446805400	19040	19040	19040	19040	140
265	20241112	141200	2444139800	19040	19060	19060	19040	120
266	20241112	141100	2441854050	19080	19050	19080	19040	344
267	20241112	141000	2435302140	19040	19040	19040	19040	44
268	20241112	140900	2434464380	19040	19040	19040	19030	150
269	20241112	140800	2431608930	19040	19040	19040	19030	56
270	20241112	140700	2430542760	19040	19030	19040	19030	43
271	20241112	140600	2429724410	19040	19040	19040	19030	87
272	20241112	140500	2428068000	19040	19040	19050	19040	25
273	20241112	140400	2427591970	19040	19030	19050	19030	1715
274	20241112	140300	2394935930	19040	19030	19040	19030	30
275	20241112	140200	2394364940	19040	19030	19040	19030	25
276	20241112	140100	2393889160	19030	19040	19040	19030	162
277	20241112	140000	2390806270	19040	19030	19040	19030	31
278	20241112	135900	2390216290	19030	19030	19040	19030	168
279	20241112	135800	2387019240	19040	19030	19040	19030	21
280	20241112	135700	2386619600	19040	19030	19040	19030	68
281	20241112	135600	2385325420	19030	19030	19040	19030	227
282	20241112	135500	2381005510	19030	19030	19040	19030	43
283	20241112	135400	2380187160	19030	19040	19040	19030	53
284	20241112	135300	2379178540	19020	19050	19050	19020	1098
285	20241112	135200	2358274390	19050	19050	19060	19050	356
286	20241112	135100	2351491670	19050	19070	19070	19050	135
287	20241112	135000	2348918740	19080	19070	19080	19070	49
288	20241112	134900	2347984190	19080	19080	19080	19070	288
289	20241112	134800	2342489170	19070	19060	19080	19060	39
290	20241112	134700	2341745580	19060	19050	19070	19050	188
291	20241112	134600	2338162760	19050	19070	19070	19050	1519
292	20241112	134500	2309210200	19070	19060	19070	19060	40
293	20241112	134400	2308447760	19060	19060	19070	19060	68
294	20241112	134300	2307151650	19060	19070	19070	19060	457
295	20241112	134200	2298438140	19070	19070	19080	19070	1013
296	20241112	134100	2279119030	19080	19090	19090	19080	8039
297	20241112	134000	2125662850	19090	19100	19100	19090	894
298	20241112	133900	2108587650	19100	19100	19110	19100	88
299	20241112	133800	2106906820	19100	19100	19110	19100	66
300	20241112	133700	2105646020	19100	19100	19100	19100	27
301	20241112	133600	2105130320	19110	19100	19110	19100	66
302	20241112	133500	2103869690	19100	19100	19110	19100	69
303	20241112	133400	2102551360	19100	19100	19100	19100	25
304	20241112	133300	2102073860	19110	19100	19110	19100	9
305	20241112	133200	2101901930	19110	19110	19110	19100	86
306	20241112	133100	2100259020	19110	19120	19120	19100	107
307	20241112	133000	2098214240	19120	19120	19120	19120	0
308	20241112	132900	2098214240	19120	19110	19120	19100	204
309	20241112	132800	2094315640	19100	19110	19110	19100	55
310	20241112	132700	2093264630	19110	19110	19110	19110	10
311	20241112	132600	2093073530	19110	19110	19110	19110	138
312	20241112	132500	2090436350	19110	19100	19120	19100	448
313	20241112	132400	2081875960	19100	19100	19100	19100	0
314	20241112	132300	2081875960	19100	19110	19110	19100	583
315	20241112	132200	2070738340	19120	19110	19120	19110	5
316	20241112	132100	2070642760	19110	19110	19110	19110	0
317	20241112	132000	2070642760	19110	19110	19110	19110	20
318	20241112	131900	2070260560	19120	19110	19120	19110	21
319	20241112	131800	2069859070	19120	19130	19130	19120	419
320	20241112	131700	2061847050	19130	19130	19130	19130	0
321	20241112	131600	2061847050	19130	19120	19130	19120	132
322	20241112	131500	2059322140	19120	19120	19120	19120	35
323	20241112	131400	2058652940	19120	19120	19120	19120	40
324	20241112	131300	2057888140	19130	19130	19130	19130	4
325	20241112	131200	2057811620	19120	19130	19130	19120	18
326	20241112	131100	2057467300	19130	19130	19130	19130	0
327	20241112	131000	2057467300	19130	19120	19130	19120	14
328	20241112	130900	2057199490	19120	19120	19120	19110	378
329	20241112	130800	2049972150	19120	19120	19120	19120	1
330	20241112	130700	2049953030	19120	19120	19120	19120	5
331	20241112	130600	2049857430	19110	19110	19110	19110	162
332	20241112	130500	2046761610	19120	19120	19120	19120	50
333	20241112	130400	2045805610	19120	19120	19120	19120	3
334	20241112	130300	2045748250	19120	19120	19120	19110	77
335	20241112	130200	2044276440	19100	19100	19100	19100	694
336	20241112	130100	2031021040	19100	19100	19100	19100	98
337	20241112	130000	2029149240	19100	19090	19120	19090	1147
338	20241112	125900	2007234740	19090	19100	19100	19090	321
339	20241112	125800	2001103860	19090	19090	19100	19090	46
340	20241112	125700	2000225380	19090	19090	19100	19090	2044
341	20241112	125600	1961205250	19090	19090	19100	19090	117
342	20241112	125500	1958970660	19090	19110	19120	19090	3018
343	20241112	125400	1901313640	19110	19120	19120	19110	161
344	20241112	125300	1898235360	19120	19130	19130	19120	28
345	20241112	125200	1897699940	19130	19130	19130	19130	1
346	20241112	125100	1897680810	19130	19120	19130	19120	71
347	20241112	125000	1896322800	19120	19130	19130	19120	120
348	20241112	124900	1894027680	19130	19140	19150	19130	172
349	20241112	124800	1890736080	19140	19140	19140	19140	7
350	20241112	124700	1890602100	19140	19150	19150	19140	105
351	20241112	124600	1888592320	19150	19150	19150	19150	23
352	20241112	124500	1888151870	19150	19150	19150	19140	37
353	20241112	124400	1887443590	19150	19160	19170	19150	391
354	20241112	124300	1879952190	19160	19160	19160	19160	232
355	20241112	124200	1875507070	19160	19160	19160	19160	1
356	20241112	124100	1875487910	19170	19170	19170	19140	68
357	20241112	124000	1874185610	19170	19170	19170	19170	41
358	20241112	123900	1873399640	19170	19180	19180	19170	22
359	20241112	123800	1872977880	19180	19150	19180	19150	6
360	20241112	123700	1872862880	19150	19150	19150	19150	19
361	20241112	123600	1872499030	19150	19160	19160	19150	211
362	20241112	123500	1868457320	19160	19150	19160	19150	28
363	20241112	123400	1867921090	19160	19160	19160	19160	13
364	20241112	123300	1867672010	19150	19180	19180	19150	54
365	20241112	123200	1866636860	19150	19160	19160	19150	232
366	20241112	123100	1862193840	19170	19160	19180	19160	260
367	20241112	123000	1857210060	19160	19140	19160	19140	567
368	20241112	122900	1846353970	19120	19110	19140	19110	30
369	20241112	122800	1845780570	19110	19120	19120	19110	1010
370	20241112	122700	1826478680	19140	19120	19140	19120	24
371	20241112	122600	1826019740	19140	19120	19140	19120	5
372	20241112	122500	1825924080	19120	19140	19140	19120	73
373	20241112	122400	1824527040	19150	19150	19150	19150	165
374	20241112	122300	1821367290	19140	19120	19140	19120	242
375	20241112	122200	1816735810	19120	19120	19120	19110	112
376	20241112	122100	1814594390	19110	19130	19140	19110	195
377	20241112	122000	1810865100	19130	19130	19130	19130	0
378	20241112	121900	1810865100	19130	19140	19140	19130	299
379	20241112	121800	1805142640	19150	19150	19150	19150	8
380	20241112	121700	1804989440	19140	19140	19140	19140	119
381	20241112	121600	1802711780	19140	19150	19150	19140	1781
382	20241112	121500	1768606790	19160	19160	19160	19150	183
383	20241112	121400	1765101510	19160	19170	19170	19160	88
384	20241112	121300	1763415410	19160	19160	19160	19160	42
385	20241112	121200	1762610690	19160	19180	19180	19160	24
386	20241112	121100	1762150770	19160	19160	19160	19160	11
387	20241112	121000	1761940010	19160	19180	19180	19160	35
388	20241112	120900	1761269330	19180	19180	19180	19180	36
389	20241112	120800	1760578850	19180	19170	19180	19170	67
390	20241112	120700	1759294380	19170	19160	19170	19160	7
391	20241112	120600	1759160200	19170	19170	19170	19160	32
392	20241112	120500	1758546780	19170	19170	19170	19170	86
393	20241112	120400	1756898160	19170	19170	19170	19160	55
394	20241112	120300	1755844020	19170	19170	19170	19160	49
395	20241112	120200	1754904820	19170	19170	19170	19160	281
396	20241112	120100	1749520210	19180	19190	19190	19180	7
397	20241112	120000	1749385900	19190	19190	19190	19160	271
398	20241112	115900	1744191750	19190	19190	19190	19190	1
399	20241112	115800	1744172560	19190	19190	19200	19190	32
400	20241112	115700	1743558440	19190	19190	19190	19190	41
401	20241112	115600	1742771650	19190	19170	19190	19160	195
402	20241112	115500	1739033570	19170	19160	19170	19160	18
403	20241112	115400	1738688620	19170	19160	19170	19160	26
404	20241112	115300	1738190390	19170	19170	19170	19170	1
405	20241112	115200	1738171220	19170	19170	19170	19160	233
406	20241112	115100	1733704760	19160	19160	19160	19160	8
407	20241112	115000	1733551480	19160	19170	19170	19160	1038
408	20241112	114900	1713662320	19170	19180	19180	19170	9
409	20241112	114800	1713489740	19180	19200	19200	19180	166
410	20241112	114700	1710303030	19200	19200	19210	19200	22
411	20241112	114600	1709880600	19210	19210	19210	19210	13
412	20241112	114500	1709630870	19200	19200	19200	19200	2
413	20241112	114400	1709592470	19200	19240	19240	19200	44
414	20241112	114300	1708746790	19240	19190	19240	19190	311
415	20241112	114200	1702778230	19180	19190	19190	19180	41
416	20241112	114100	1701991630	19190	19200	19200	19180	319
417	20241112	114000	1695870320	19220	19210	19240	19200	853
418	20241112	113900	1679484050	19210	19210	19210	19200	127
419	20241112	113800	1677044700	19210	19170	19210	19170	264
420	20241112	113700	1671975000	19200	19160	19200	19160	1050
421	20241112	113600	1651841430	19160	19160	19160	19160	20
422	20241112	113500	1651458230	19170	19190	19220	19170	995
423	20241112	113400	1632382180	19190	19220	19220	19190	129
424	20241112	113300	1629903670	19190	19240	19250	19190	992
425	20241112	113200	1610829040	19240	19270	19270	19240	51
426	20241112	113100	1609847060	19260	19260	19260	19260	19
427	20241112	113000	1609481120	19260	19270	19270	19260	60
428	20241112	112900	1608325030	19260	19260	19260	19230	93
429	20241112	112800	1606533910	19230	19210	19250	19210	130
430	20241112	112700	1604033240	19230	19200	19230	19200	176
431	20241112	112600	1600651890	19190	19190	19200	19190	169
432	20241112	112500	1597408730	19190	19190	19200	19190	711
433	20241112	112400	1583764050	19200	19210	19210	19200	412
434	20241112	112300	1575853490	19200	19240	19240	19200	1399
435	20241112	112200	1548989140	19220	19240	19240	19220	13
436	20241112	112100	1548739100	19220	19220	19220	19220	35
437	20241112	112000	1548066400	19250	19220	19250	19220	6
438	20241112	111900	1547950960	19220	19220	19240	19220	333
439	20241112	111800	1541544660	19230	19220	19230	19220	179
440	20241112	111700	1538103490	19220	19230	19260	19220	139
441	20241112	111600	1535431120	19240	19250	19250	19240	110
442	20241112	111500	1533313990	19240	19240	19240	19240	39
443	20241112	111400	1532563630	19260	19240	19260	19240	31
444	20241112	111300	1531967110	19240	19250	19260	19240	419
445	20241112	111200	1523901400	19250	19250	19250	19240	23
446	20241112	111100	1523458800	19250	19240	19250	19240	23
447	20241112	111000	1523016240	19240	19250	19250	19240	2
448	20241112	110900	1522977750	19250	19250	19250	19250	19
449	20241112	110800	1522612000	19260	19250	19260	19240	595
450	20241112	110700	1511158590	19260	19260	19260	19260	202
451	20241112	110600	1507268070	19260	19270	19270	19250	25
452	20241112	110500	1506786730	19250	19250	19250	19250	37
453	20241112	110400	1506074480	19250	19250	19250	19250	4
454	20241112	110300	1505997480	19250	19270	19270	19250	31
455	20241112	110200	1505400530	19270	19260	19270	19260	80
456	20241112	110100	1503859700	19260	19250	19260	19250	54
457	20241112	110000	1502819970	19240	19250	19250	19240	72
458	20241112	105900	1501433990	19240	19240	19240	19240	20
459	20241112	105800	1501049190	19260	19260	19260	19260	0
460	20241112	105700	1501049190	19260	19230	19260	19230	75
461	20241112	105600	1499606820	19260	19250	19270	19230	100
462	20241112	105500	1497681980	19230	19220	19250	19220	95
463	20241112	105400	1495855220	19220	19250	19250	19220	7
464	20241112	105300	1495720540	19220	19200	19220	19200	98
465	20241112	105200	1493838070	19200	19220	19220	19200	18
466	20241112	105100	1493492450	19220	19260	19260	19190	157
467	20241112	105000	1490475330	19220	19210	19230	19210	221
468	20241112	104900	1486229390	19200	19220	19220	19180	383
469	20241112	104800	1478876660	19220	19250	19250	19220	370
470	20241112	104700	1471755570	19250	19250	19260	19250	144
471	20241112	104600	1468983550	19250	19290	19290	19250	141
472	20241112	104500	1466268320	19290	19260	19330	19260	373
473	20241112	104400	1459069700	19250	19250	19270	19250	142
474	20241112	104300	1456334760	19250	19250	19250	19250	27
475	20241112	104200	1455815010	19250	19200	19250	19200	818
476	20241112	104100	1440099430	19200	19220	19250	19200	168
477	20241112	104000	1436872940	19220	19200	19240	19200	446
478	20241112	103900	1428296160	19230	19200	19230	19200	199
479	20241112	103800	1424474510	19200	19210	19210	19200	32
480	20241112	103700	1423860090	19200	19160	19220	19160	2836
481	20241112	103600	1369462660	19150	19170	19170	19150	226
482	20241112	103500	1365130680	19180	19180	19180	19180	30
483	20241112	103400	1364555280	19180	19170	19180	19170	1251
484	20241112	103300	1340563490	19160	19120	19160	19120	1174
485	20241112	103200	1318086370	19120	19130	19130	19120	30
486	20241112	103100	1317512750	19130	19130	19130	19120	647
487	20241112	103000	1305136850	19120	19070	19130	19070	1051
488	20241112	102900	1285060680	19070	19070	19080	19070	109
489	20241112	102800	1282982040	19070	19080	19090	19070	111
490	20241112	102700	1280864500	19080	19080	19080	19080	457
491	20241112	102600	1272144940	19080	19070	19090	19070	680
492	20241112	102500	1259173730	19060	19090	19090	19060	377
493	20241112	102400	1251977960	19090	19080	19090	19060	2442
494	20241112	102300	1205396550	19090	19110	19110	19090	2529
495	20241112	102200	1157083470	19110	19150	19150	19110	3234
496	20241112	102100	1095231910	19160	19130	19160	19120	2442
497	20241112	102000	1048527290	19140	19200	19200	19130	8240
498	20241112	101900	890674450	19200	19190	19200	19190	508
499	20241112	101800	880920990	19200	19200	19210	19200	447
500	20241112	101700	872335460	19200	19210	19210	19200	9
501	20241112	101600	872162610	19220	19230	19230	19220	741
502	20241112	101500	857919580	19260	19230	19260	19230	165
503	20241112	101400	854741900	19250	19260	19260	19250	151
504	20241112	101300	851833830	19280	19290	19290	19280	2
505	20241112	101200	851795260	19290	19270	19290	19270	20
506	20241112	101100	851409840	19300	19250	19300	19240	929
507	20241112	101000	833517930	19240	19250	19250	19240	16
508	20241112	100900	833210010	19250	19260	19260	19250	106
509	20241112	100800	831169090	19260	19210	19260	19210	1032
510	20241112	100700	811323150	19210	19210	19210	19190	576
511	20241112	100600	800266840	19200	19210	19210	19200	321
512	20241112	100500	794102430	19210	19210	19220	19210	62
513	20241112	100400	792911090	19210	19200	19210	19200	126
514	20241112	100300	790491720	19190	19190	19200	19190	77
515	20241112	100200	789014020	19190	19210	19210	19190	19
516	20241112	100100	788649150	19210	19210	19210	19190	193
517	20241112	100000	784942100	19180	19200	19210	19180	547
518	20241112	095900	774443140	19200	19200	19210	19200	557
519	20241112	095800	763748620	19190	19190	19200	19190	25
520	20241112	095700	763268850	19190	19190	19200	19190	107
521	20241112	095600	761214710	19180	19190	19190	19180	208
522	20241112	095500	757224200	19180	19180	19190	19180	51
523	20241112	095400	756245910	19190	19160	19200	19160	619
524	20241112	095300	744377170	19170	19160	19170	19160	55
525	20241112	095200	743323190	19170	19170	19180	19160	45
526	20241112	095100	742460850	19170	19180	19180	19170	163
527	20241112	095000	739335820	19180	19170	19180	19170	44
528	20241112	094900	738492180	19150	19170	19190	19150	412
529	20241112	094800	730598350	19180	19190	19200	19180	835
530	20241112	094700	714576520	19190	19200	19200	19190	94
531	20241112	094600	712772430	19200	19190	19200	19190	117
532	20241112	094500	710526070	19190	19160	19200	19160	322
533	20241112	094400	704352140	19160	19210	19210	19160	1689
534	20241112	094300	671945750	19210	19210	19210	19200	740
535	20241112	094200	657737300	19210	19210	19220	19200	341
536	20241112	094100	651187610	19220	19210	19220	19210	277
537	20241112	094000	645865910	19210	19210	19210	19210	49
538	20241112	093900	644924620	19210	19210	19220	19210	155
539	20241112	093800	641945990	19200	19210	19210	19200	751
540	20241112	093700	627519740	19210	19210	19220	19210	276
541	20241112	093600	622217580	19220	19230	19230	19220	518
542	20241112	093500	612259660	19230	19240	19240	19230	153
543	20241112	093400	609317420	19230	19220	19230	19220	418
544	20241112	093300	601281280	19220	19230	19230	19220	1178
545	20241112	093200	578635930	19230	19230	19260	19230	324
546	20241112	093100	572401200	19230	19260	19260	19230	967
547	20241112	093000	553794470	19260	19290	19290	19260	683
548	20241112	092900	540634740	19290	19290	19290	19280	21
549	20241112	092800	540229720	19290	19300	19300	19290	38
550	20241112	092700	539496410	19310	19290	19310	19290	327
551	20241112	092600	533186560	19290	19240	19290	19240	929
552	20241112	092500	515298500	19250	19290	19290	19250	1592
553	20241112	092400	484634700	19280	19290	19290	19280	90
554	20241112	092300	482898700	19280	19300	19310	19280	1513
555	20241112	092200	453713390	19300	19300	19310	19290	1610
556	20241112	092100	422651470	19290	19280	19300	19280	320
557	20241112	092000	416476520	19290	19340	19340	19280	1137
558	20241112	091900	394524330	19330	19320	19330	19320	159
559	20241112	091800	391451880	19330	19290	19330	19280	935
560	20241112	091700	373412440	19290	19290	19290	19280	189
561	20241112	091600	369766760	19280	19280	19300	19280	147
562	20241112	091500	366932260	19270	19300	19300	19270	352
563	20241112	091400	360144490	19300	19290	19320	19290	417
564	20241112	091300	352094030	19290	19310	19320	19270	2502
565	20241112	091200	303806220	19320	19330	19330	19310	630
566	20241112	091100	291637990	19330	19340	19350	19320	1107
567	20241112	091000	270236910	19340	19380	19380	19340	726
568	20241112	090900	256190140	19370	19390	19390	19360	838
569	20241112	090800	239953790	19380	19380	19380	19370	340
570	20241112	090700	233367270	19380	19380	19380	19350	411
571	20241112	090600	225407960	19370	19390	19410	19360	715
572	20241112	090500	211551550	19390	19410	19420	19380	2225
573	20241112	090400	168373710	19420	19450	19470	19410	1382
574	20241112	090300	141483160	19480	19490	19490	19410	2836
575	20241112	090200	86310570	19480	19520	19520	19460	1233
576	20241112	090100	62298420	19550	19570	19570	19490	1063
577	20241112	090000	41552210	19570	19500	19630	19500	2099