KissMeData/086450/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195400	1442505180	17520	17520	17520	17520	1376
3	20241119	195300	1442505180	17520	17520	17520	17520	0
4	20241119	195200	1442505180	17520	17520	17520	17520	0
5	20241119	195100	1442505180	17520	17520	17520	17520	0
6	20241119	195000	1442505180	17520	17520	17520	17520	0
7	20241119	194900	1442505180	17520	17520	17520	17520	0
8	20241119	194800	1442505180	17520	17520	17520	17520	0
9	20241119	194700	1442505180	17520	17520	17520	17520	0
10	20241119	194600	1442505180	17520	17520	17520	17520	0
11	20241119	194500	1442505180	17520	17520	17520	17520	0
12	20241119	194400	1442505180	17520	17520	17520	17520	0
13	20241119	194300	1442505180	17520	17520	17520	17520	0
14	20241119	194200	1442505180	17520	17520	17520	17520	0
15	20241119	194100	1442505180	17520	17520	17520	17520	0
16	20241119	194000	1442505180	17520	17520	17520	17520	0
17	20241119	193900	1442505180	17520	17520	17520	17520	0
18	20241119	193800	1442505180	17520	17520	17520	17520	0
19	20241119	193700	1442505180	17520	17520	17520	17520	0
20	20241119	193600	1442505180	17520	17520	17520	17520	0
21	20241119	193500	1442505180	17520	17520	17520	17520	0
22	20241119	193400	1442505180	17520	17520	17520	17520	0
23	20241119	193300	1442505180	17520	17520	17520	17520	0
24	20241119	193200	1442505180	17520	17520	17520	17520	0
25	20241119	193100	1442505180	17520	17520	17520	17520	0
26	20241119	193000	1442505180	17520	17520	17520	17520	0
27	20241119	192900	1442505180	17520	17520	17520	17520	0
28	20241119	192800	1442505180	17520	17520	17520	17520	0
29	20241119	192700	1442505180	17520	17520	17520	17520	0
30	20241119	192600	1442505180	17520	17520	17520	17520	0
31	20241119	192500	1442505180	17520	17520	17520	17520	0
32	20241119	192400	1442505180	17520	17520	17520	17520	1376
33	20241119	192300	1442505180	17520	17520	17520	17520	0
34	20241119	192200	1442505180	17520	17520	17520	17520	0
35	20241119	192100	1442505180	17520	17520	17520	17520	0
36	20241119	192000	1442505180	17520	17520	17520	17520	0
37	20241119	191900	1442505180	17520	17520	17520	17520	0
38	20241119	191800	1442505180	17520	17520	17520	17520	0
39	20241119	191700	1442505180	17520	17520	17520	17520	0
40	20241119	191600	1442505180	17520	17520	17520	17520	0
41	20241119	191500	1442505180	17520	17520	17520	17520	0
42	20241119	191400	1442505180	17520	17520	17520	17520	0
43	20241119	191300	1442505180	17520	17520	17520	17520	0
44	20241119	191200	1442505180	17520	17520	17520	17520	0
45	20241119	191100	1442505180	17520	17520	17520	17520	0
46	20241119	191000	1442505180	17520	17520	17520	17520	0
47	20241119	190900	1442505180	17520	17520	17520	17520	0
48	20241119	190800	1442505180	17520	17520	17520	17520	0
49	20241119	190700	1442505180	17520	17520	17520	17520	0
50	20241119	190600	1442505180	17520	17520	17520	17520	0
51	20241119	190500	1442505180	17520	17520	17520	17520	0
52	20241119	190400	1442505180	17520	17520	17520	17520	0
53	20241119	190300	1442505180	17520	17520	17520	17520	0
54	20241119	190200	1442505180	17520	17520	17520	17520	0
55	20241119	190100	1442505180	17520	17520	17520	17520	0
56	20241119	190000	1442505180	17520	17520	17520	17520	0
57	20241119	185900	1442505180	17520	17520	17520	17520	0
58	20241119	185800	1442505180	17520	17520	17520	17520	0
59	20241119	185700	1442505180	17520	17520	17520	17520	0
60	20241119	185600	1442505180	17520	17520	17520	17520	0
61	20241119	185500	1442505180	17520	17520	17520	17520	0
62	20241119	185400	1442505180	17520	17520	17520	17520	1376
63	20241119	185300	1442505180	17520	17520	17520	17520	0
64	20241119	185200	1442505180	17520	17520	17520	17520	0
65	20241119	185100	1442505180	17520	17520	17520	17520	0
66	20241119	185000	1442505180	17520	17520	17520	17520	0
67	20241119	184900	1442505180	17520	17520	17520	17520	0
68	20241119	184800	1442505180	17520	17520	17520	17520	0
69	20241119	184700	1442505180	17520	17520	17520	17520	0
70	20241119	184600	1442505180	17520	17520	17520	17520	0
71	20241119	184500	1442505180	17520	17520	17520	17520	0
72	20241119	184400	1442505180	17520	17520	17520	17520	0
73	20241119	184300	1442505180	17520	17520	17520	17520	0
74	20241119	184200	1442505180	17520	17520	17520	17520	0
75	20241119	184100	1442505180	17520	17520	17520	17520	0
76	20241119	184000	1442505180	17520	17520	17520	17520	0
77	20241119	183900	1442505180	17520	17520	17520	17520	0
78	20241119	183800	1442505180	17520	17520	17520	17520	0
79	20241119	183700	1442505180	17520	17520	17520	17520	0
80	20241119	183600	1442505180	17520	17520	17520	17520	0
81	20241119	183500	1442505180	17520	17520	17520	17520	0
82	20241119	183400	1442505180	17520	17520	17520	17520	0
83	20241119	183300	1442505180	17520	17520	17520	17520	0
84	20241119	183200	1442505180	17520	17520	17520	17520	0
85	20241119	183100	1442505180	17520	17520	17520	17520	0
86	20241119	183000	1442505180	17520	17520	17520	17520	0
87	20241119	182900	1442505180	17520	17520	17520	17520	0
88	20241119	182800	1442505180	17520	17520	17520	17520	0
89	20241119	182700	1442505180	17520	17520	17520	17520	0
90	20241119	182600	1442505180	17520	17520	17520	17520	0
91	20241119	182500	1442505180	17520	17520	17520	17520	0
92	20241119	182400	1442505180	17520	17520	17520	17520	1376
93	20241119	182300	1442505180	17520	17520	17520	17520	0
94	20241119	182200	1442505180	17520	17520	17520	17520	0
95	20241119	182100	1442505180	17520	17520	17520	17520	0
96	20241119	182000	1442505180	17520	17520	17520	17520	0
97	20241119	181900	1442505180	17520	17520	17520	17520	0
98	20241119	181800	1442505180	17520	17520	17520	17520	0
99	20241119	181700	1442505180	17520	17520	17520	17520	0
100	20241119	181600	1442505180	17520	17520	17520	17520	0
101	20241119	181500	1442505180	17520	17520	17520	17520	0
102	20241119	181400	1442505180	17520	17520	17520	17520	0
103	20241119	181300	1442505180	17520	17520	17520	17520	0
104	20241119	181200	1442505180	17520	17520	17520	17520	0
105	20241119	181100	1442505180	17520	17520	17520	17520	0
106	20241119	181000	1442505180	17520	17520	17520	17520	0
107	20241119	180900	1442505180	17520	17520	17520	17520	0
108	20241119	180800	1442505180	17520	17520	17520	17520	0
109	20241119	180700	1442505180	17520	17520	17520	17520	0
110	20241119	180600	1442505180	17520	17520	17520	17520	0
111	20241119	180500	1442505180	17520	17520	17520	17520	0
112	20241119	180400	1442505180	17520	17520	17520	17520	0
113	20241119	180300	1442505180	17520	17520	17520	17520	0
114	20241119	180200	1442505180	17520	17520	17520	17520	0
115	20241119	180100	1442505180	17520	17520	17520	17520	0
116	20241119	180000	1442505180	17520	17520	17520	17520	0
117	20241119	175900	1442505180	17520	17520	17520	17520	0
118	20241119	175800	1442505180	17520	17520	17520	17520	0
119	20241119	175700	1442505180	17520	17520	17520	17520	0
120	20241119	175600	1442505180	17520	17520	17520	17520	0
121	20241119	175500	1442505180	17520	17520	17520	17520	0
122	20241119	175400	1442505180	17520	17520	17520	17520	1376
123	20241119	175300	1442505180	17520	17520	17520	17520	0
124	20241119	175200	1442505180	17520	17520	17520	17520	0
125	20241119	175100	1442505180	17520	17520	17520	17520	0
126	20241119	175000	1442505180	17520	17520	17520	17520	0
127	20241119	174900	1442505180	17520	17520	17520	17520	0
128	20241119	174800	1442505180	17520	17520	17520	17520	0
129	20241119	174700	1442505180	17520	17520	17520	17520	0
130	20241119	174600	1442505180	17520	17520	17520	17520	0
131	20241119	174500	1442505180	17520	17520	17520	17520	0
132	20241119	174400	1442505180	17520	17520	17520	17520	0
133	20241119	174300	1442505180	17520	17520	17520	17520	0
134	20241119	174200	1442505180	17520	17520	17520	17520	0
135	20241119	174100	1442505180	17520	17520	17520	17520	0
136	20241119	174000	1442505180	17520	17520	17520	17520	0
137	20241119	173900	1442505180	17520	17520	17520	17520	0
138	20241119	173800	1442505180	17520	17520	17520	17520	0
139	20241119	173700	1442505180	17520	17520	17520	17520	0
140	20241119	173600	1442505180	17520	17520	17520	17520	0
141	20241119	173500	1442505180	17520	17520	17520	17520	0
142	20241119	173400	1442505180	17520	17520	17520	17520	0
143	20241119	173300	1442505180	17520	17520	17520	17520	0
144	20241119	173200	1442505180	17520	17520	17520	17520	0
145	20241119	173100	1442505180	17520	17520	17520	17520	0
146	20241119	173000	1442505180	17520	17520	17520	17520	0
147	20241119	172900	1442505180	17520	17520	17520	17520	0
148	20241119	172800	1442505180	17520	17520	17520	17520	0
149	20241119	172700	1442505180	17520	17520	17520	17520	0
150	20241119	172600	1442505180	17520	17520	17520	17520	0
151	20241119	172500	1442505180	17520	17520	17520	17520	0
152	20241119	172400	1442505180	17520	17520	17520	17520	1376
153	20241119	172300	1442505180	17520	17520	17520	17520	0
154	20241119	172200	1442505180	17520	17520	17520	17520	0
155	20241119	172100	1442505180	17520	17520	17520	17520	0
156	20241119	172000	1442505180	17520	17520	17520	17520	0
157	20241119	171900	1442505180	17520	17520	17520	17520	0
158	20241119	171800	1442505180	17520	17520	17520	17520	0
159	20241119	171700	1442505180	17520	17520	17520	17520	0
160	20241119	171600	1442505180	17520	17520	17520	17520	0
161	20241119	171500	1442505180	17520	17520	17520	17520	0
162	20241119	171400	1442505180	17520	17520	17520	17520	0
163	20241119	171300	1442505180	17520	17520	17520	17520	0
164	20241119	171200	1442505180	17520	17520	17520	17520	0
165	20241119	171100	1442505180	17520	17520	17520	17520	0
166	20241119	171000	1442505180	17520	17520	17520	17520	0
167	20241119	170900	1442505180	17520	17520	17520	17520	0
168	20241119	170800	1442505180	17520	17520	17520	17520	0
169	20241119	170700	1442505180	17520	17520	17520	17520	0
170	20241119	170600	1442505180	17520	17520	17520	17520	0
171	20241119	170500	1442505180	17520	17520	17520	17520	0
172	20241119	170400	1442505180	17520	17520	17520	17520	0
173	20241119	170300	1442505180	17520	17520	17520	17520	0
174	20241119	170200	1442505180	17520	17520	17520	17520	0
175	20241119	170100	1442505180	17520	17520	17520	17520	0
176	20241119	170000	1442505180	17520	17520	17520	17520	0
177	20241119	165900	1442505180	17520	17520	17520	17520	0
178	20241119	165800	1442505180	17520	17520	17520	17520	0
179	20241119	165700	1442505180	17520	17520	17520	17520	0
180	20241119	165600	1442505180	17520	17520	17520	17520	0
181	20241119	165500	1442505180	17520	17520	17520	17520	0
182	20241119	165400	1442505180	17520	17520	17520	17520	1376
183	20241119	165300	1442505180	17520	17520	17520	17520	0
184	20241119	165200	1442505180	17520	17520	17520	17520	0
185	20241119	165100	1442505180	17520	17520	17520	17520	0
186	20241119	165000	1442505180	17520	17520	17520	17520	0
187	20241119	164900	1442505180	17520	17520	17520	17520	0
188	20241119	164800	1442505180	17520	17520	17520	17520	0
189	20241119	164700	1442505180	17520	17520	17520	17520	0
190	20241119	164600	1442505180	17520	17520	17520	17520	0
191	20241119	164500	1442505180	17520	17520	17520	17520	0
192	20241119	164400	1442505180	17520	17520	17520	17520	0
193	20241119	164300	1442505180	17520	17520	17520	17520	0
194	20241119	164200	1442505180	17520	17520	17520	17520	0
195	20241119	164100	1442505180	17520	17520	17520	17520	0
196	20241119	164000	1442505180	17520	17520	17520	17520	0
197	20241119	163900	1442505180	17520	17520	17520	17520	0
198	20241119	163800	1442505180	17520	17520	17520	17520	0
199	20241119	163700	1442505180	17520	17520	17520	17520	0
200	20241119	163600	1442505180	17520	17520	17520	17520	0
201	20241119	163500	1442505180	17520	17520	17520	17520	0
202	20241119	163400	1442505180	17520	17520	17520	17520	0
203	20241119	163300	1442505180	17520	17520	17520	17520	0
204	20241119	163200	1442505180	17520	17520	17520	17520	0
205	20241119	163100	1442505180	17520	17520	17520	17520	0
206	20241119	163000	1442505180	17520	17520	17520	17520	0
207	20241119	162900	1442505180	17520	17520	17520	17520	0
208	20241119	162800	1442505180	17520	17520	17520	17520	0
209	20241119	162700	1442505180	17520	17520	17520	17520	0
210	20241119	162600	1442505180	17520	17520	17520	17520	0
211	20241119	162500	1442505180	17520	17520	17520	17520	0
212	20241119	162400	1442505180	17520	17520	17520	17520	1376
213	20241119	162300	1442505180	17520	17520	17520	17520	0
214	20241119	162200	1442505180	17520	17520	17520	17520	0
215	20241119	162100	1442505180	17520	17520	17520	17520	0
216	20241119	162000	1442505180	17520	17520	17520	17520	0
217	20241119	161900	1442505180	17520	17520	17520	17520	0
218	20241119	161800	1442505180	17520	17520	17520	17520	0
219	20241119	161700	1442505180	17520	17520	17520	17520	0
220	20241119	161600	1442505180	17520	17520	17520	17520	0
221	20241119	161500	1442505180	17520	17520	17520	17520	0
222	20241119	161400	1442505180	17520	17520	17520	17520	0
223	20241119	161300	1442505180	17520	17520	17520	17520	0
224	20241119	161200	1442505180	17520	17520	17520	17520	0
225	20241119	161100	1442505180	17520	17520	17520	17520	0
226	20241119	161000	1442505180	17520	17520	17520	17520	0
227	20241119	160900	1442505180	17520	17520	17520	17520	0
228	20241119	160800	1442505180	17520	17520	17520	17520	0
229	20241119	160700	1442505180	17520	17520	17520	17520	0
230	20241119	160600	1442505180	17520	17520	17520	17520	0
231	20241119	160500	1442505180	17520	17520	17520	17520	0
232	20241119	160400	1442505180	17520	17520	17520	17520	0
233	20241119	160300	1442505180	17520	17520	17520	17520	0
234	20241119	160200	1442505180	17520	17520	17520	17520	0
235	20241119	160100	1442505180	17520	17520	17520	17520	0
236	20241119	160000	1442505180	17520	17520	17520	17520	0
237	20241119	155900	1442505180	17520	17520	17520	17520	0
238	20241119	155800	1442505180	17520	17520	17520	17520	0
239	20241119	155700	1442505180	17520	17520	17520	17520	0
240	20241119	155600	1442505180	17520	17520	17520	17520	0
241	20241119	155500	1442505180	17520	17520	17520	17520	0
242	20241119	155400	1442505180	17520	17520	17520	17520	1376
243	20241119	155300	1442505180	17520	17520	17520	17520	0
244	20241119	155200	1442505180	17520	17520	17520	17520	0
245	20241119	155100	1442505180	17520	17520	17520	17520	0
246	20241119	155000	1442505180	17520	17520	17520	17520	0
247	20241119	154900	1442505180	17520	17520	17520	17520	0
248	20241119	154800	1442505180	17520	17520	17520	17520	0
249	20241119	154700	1442505180	17520	17520	17520	17520	0
250	20241119	154600	1442505180	17520	17520	17520	17520	0
251	20241119	154500	1442505180	17520	17520	17520	17520	0
252	20241119	154400	1442505180	17520	17520	17520	17520	0
253	20241119	154300	1442505180	17520	17520	17520	17520	0
254	20241119	154200	1442505180	17520	17520	17520	17520	0
255	20241119	154100	1442505180	17520	17520	17520	17520	0
256	20241119	154000	1442505180	17520	17520	17520	17520	0
257	20241119	153900	1442505180	17520	17520	17520	17520	0
258	20241119	153800	1442505180	17520	17520	17520	17520	0
259	20241119	153700	1442505180	17520	17520	17520	17520	0
260	20241119	153600	1442505180	17520	17520	17520	17520	0
261	20241119	153500	1442505180	17520	17520	17520	17520	0
262	20241119	153400	1442505180	17520	17520	17520	17520	0
263	20241119	153300	1442505180	17520	17520	17520	17520	0
264	20241119	153200	1442505180	17520	17520	17520	17520	0
265	20241119	153100	1442505180	17520	17520	17520	17520	0
266	20241119	153000	1442505180	17520	17520	17520	17520	1376
267	20241119	152900	1418397660	17500	17500	17500	17500	0
268	20241119	152800	1418397660	17500	17500	17500	17500	0
269	20241119	152700	1418397660	17500	17500	17500	17500	0
270	20241119	152600	1418397660	17500	17500	17500	17500	0
271	20241119	152500	1418397660	17500	17500	17500	17500	0
272	20241119	152400	1418397660	17500	17500	17500	17500	0
273	20241119	152300	1418397660	17500	17500	17500	17500	0
274	20241119	152200	1418397660	17500	17500	17500	17500	0
275	20241119	152100	1418397660	17500	17500	17500	17500	0
276	20241119	152000	1418397660	17500	17500	17500	17500	0
277	20241119	151900	1418397660	17500	17500	17510	17500	112
278	20241119	151800	1416437610	17510	17530	17540	17500	472
279	20241119	151700	1408169920	17530	17550	17550	17530	124
280	20241119	151600	1405995200	17530	17540	17550	17520	134
281	20241119	151500	1403645230	17540	17520	17550	17520	71
282	20241119	151400	1402400380	17530	17530	17530	17520	50
283	20241119	151300	1401523890	17540	17570	17570	17530	1019
284	20241119	151200	1383640840	17580	17580	17580	17560	54
285	20241119	151100	1382691820	17560	17580	17580	17560	116
286	20241119	151000	1380654560	17580	17580	17580	17560	53
287	20241119	150900	1379722840	17580	17580	17580	17550	37
288	20241119	150800	1379072890	17580	17590	17590	17560	257
289	20241119	150700	1374555720	17590	17560	17590	17560	906
290	20241119	150600	1358634260	17560	17560	17560	17550	124
291	20241119	150500	1356457300	17570	17550	17570	17550	6
292	20241119	150400	1356351900	17570	17580	17580	17560	150
293	20241119	150300	1353716260	17570	17560	17570	17550	408
294	20241119	150200	1346551010	17560	17550	17560	17550	51
295	20241119	150100	1345655570	17550	17560	17560	17550	33
296	20241119	150000	1345076300	17550	17540	17560	17530	871
297	20241119	145900	1329787950	17540	17530	17540	17530	6
298	20241119	145800	1329682720	17540	17530	17550	17530	350
299	20241119	145700	1323542230	17530	17540	17540	17530	40
300	20241119	145600	1322840790	17520	17550	17550	17520	38
301	20241119	145500	1322174090	17550	17520	17550	17520	213
302	20241119	145400	1318438430	17520	17530	17530	17520	53
303	20241119	145300	1317509490	17530	17530	17530	17500	63
304	20241119	145200	1316405500	17530	17510	17530	17500	189
305	20241119	145100	1313094480	17500	17510	17510	17500	68
306	20241119	145000	1311904110	17520	17510	17520	17510	50
307	20241119	144900	1311028430	17510	17510	17520	17500	36
308	20241119	144800	1310398050	17520	17520	17520	17500	892
309	20241119	144700	1294785290	17510	17500	17510	17500	29
310	20241119	144600	1294277510	17510	17520	17520	17510	89
311	20241119	144500	1292718720	17530	17510	17530	17510	82
312	20241119	144400	1291282300	17510	17520	17520	17510	26
313	20241119	144300	1290826790	17510	17510	17520	17510	52
314	20241119	144200	1289916060	17500	17500	17500	17490	140
315	20241119	144100	1287466770	17500	17500	17510	17490	72
316	20241119	144000	1286206870	17510	17480	17510	17480	350
317	20241119	143900	1280084800	17490	17480	17500	17470	120
318	20241119	143800	1277986510	17470	17470	17480	17470	66
319	20241119	143700	1276833350	17470	17480	17480	17470	386
320	20241119	143600	1270088290	17470	17470	17480	17470	90
321	20241119	143500	1268515850	17470	17460	17470	17460	62
322	20241119	143400	1267433120	17450	17460	17480	17450	48
323	20241119	143300	1266594560	17450	17460	17460	17450	140
324	20241119	143200	1264151380	17460	17460	17470	17450	30
325	20241119	143100	1263627570	17460	17470	17470	17460	181
326	20241119	143000	1260465770	17470	17470	17480	17470	381
327	20241119	142900	1253807410	17470	17450	17470	17450	177
328	20241119	142800	1250715670	17440	17470	17470	17440	60
329	20241119	142700	1249667520	17470	17490	17490	17450	300
330	20241119	142600	1244431560	17500	17490	17510	17490	150
331	20241119	142500	1241806450	17490	17480	17500	17480	48
332	20241119	142400	1240967240	17500	17470	17500	17450	1000
333	20241119	142300	1223501470	17460	17460	17460	17450	263
334	20241119	142200	1218911100	17470	17470	17480	17450	152
335	20241119	142100	1216255200	17460	17500	17500	17460	2569
336	20241119	142000	1171386010	17510	17520	17520	17490	47
337	20241119	141900	1170562920	17510	17500	17510	17490	413
338	20241119	141800	1163334750	17500	17510	17510	17500	399
339	20241119	141700	1156351790	17500	17510	17510	17500	25
340	20241119	141600	1155914170	17510	17520	17520	17510	125
341	20241119	141500	1153724960	17510	17510	17510	17510	33
342	20241119	141400	1153147130	17540	17520	17540	17510	37
343	20241119	141300	1152498660	17530	17510	17530	17510	253
344	20241119	141200	1148067990	17520	17510	17520	17510	54
345	20241119	141100	1147122140	17530	17510	17530	17510	77
346	20241119	141000	1145772470	17510	17520	17520	17510	27
347	20241119	140900	1145299590	17540	17540	17550	17530	375
348	20241119	140800	1138725080	17540	17540	17540	17540	35
349	20241119	140700	1138111180	17530	17540	17550	17530	71
350	20241119	140600	1136865830	17550	17540	17550	17540	651
351	20241119	140500	1125442080	17540	17530	17540	17520	45
352	20241119	140400	1124653100	17530	17530	17530	17530	33
353	20241119	140300	1124074610	17540	17540	17540	17520	50
354	20241119	140200	1123197640	17530	17530	17530	17530	8
355	20241119	140100	1123057400	17530	17520	17540	17520	39
356	20241119	140000	1122373620	17530	17530	17530	17530	30
357	20241119	135900	1121847720	17530	17530	17530	17530	52
358	20241119	135800	1120936160	17520	17530	17530	17510	56
359	20241119	135700	1119955070	17530	17520	17530	17520	58
360	20241119	135600	1118938560	17520	17520	17520	17520	41
361	20241119	135500	1118220240	17510	17520	17520	17510	50
362	20241119	135400	1117344260	17520	17510	17520	17510	520
363	20241119	135300	1108238840	17510	17520	17520	17510	173
364	20241119	135200	1105209220	17510	17530	17530	17510	93
365	20241119	135100	1103579880	17530	17520	17530	17520	56
366	20241119	135000	1102598250	17530	17520	17530	17520	91
367	20241119	134900	1101003200	17520	17510	17520	17510	65
368	20241119	134800	1099864700	17510	17530	17530	17510	69
369	20241119	134700	1098656090	17510	17520	17520	17510	45
370	20241119	134600	1097867840	17530	17520	17530	17520	24
371	20241119	134500	1097447130	17530	17510	17530	17510	500
372	20241119	134400	1088682670	17510	17510	17520	17510	27
373	20241119	134300	1088209690	17520	17530	17530	17520	70
374	20241119	134200	1086983130	17530	17520	17530	17520	21
375	20241119	134100	1086615010	17520	17500	17520	17500	19
376	20241119	134000	1086282210	17500	17520	17520	17500	84
377	20241119	133900	1084811170	17520	17510	17520	17510	116
378	20241119	133800	1082779800	17500	17510	17510	17500	23
379	20241119	133700	1082377080	17510	17510	17520	17510	321
380	20241119	133600	1076756220	17510	17520	17520	17510	454
381	20241119	133500	1068806450	17520	17510	17520	17510	32
382	20241119	133400	1068246050	17510	17500	17510	17500	25
383	20241119	133300	1067808340	17500	17500	17500	17500	17
384	20241119	133200	1067510840	17520	17510	17520	17510	40
385	20241119	133100	1066810210	17520	17520	17520	17520	18
386	20241119	133000	1066494850	17530	17520	17530	17520	147
387	20241119	132900	1063919200	17520	17530	17530	17520	148
388	20241119	132800	1061324930	17530	17530	17530	17520	38
389	20241119	132700	1060658950	17520	17530	17530	17520	173
390	20241119	132600	1057626310	17540	17540	17540	17530	507
391	20241119	132500	1048733550	17540	17520	17550	17520	417
392	20241119	132400	1041421360	17520	17520	17520	17520	77
393	20241119	132300	1040072320	17530	17510	17530	17510	47
394	20241119	132200	1039249020	17530	17530	17530	17520	100
395	20241119	132100	1037496030	17530	17510	17530	17510	463
396	20241119	132000	1029385700	17500	17500	17500	17500	80
397	20241119	131900	1027985700	17510	17510	17510	17500	111
398	20241119	131800	1026042980	17500	17500	17500	17500	48
399	20241119	131700	1025202980	17510	17510	17520	17510	132
400	20241119	131600	1022891450	17520	17510	17520	17510	53
401	20241119	131500	1021962900	17530	17520	17530	17520	135
402	20241119	131400	1019597340	17520	17520	17520	17520	5
403	20241119	131300	1019509740	17540	17530	17540	17530	52
404	20241119	131200	1018597960	17530	17530	17530	17530	23
405	20241119	131100	1018194770	17540	17550	17560	17540	142
406	20241119	131000	1015702490	17560	17550	17560	17550	32
407	20241119	130900	1015140780	17560	17550	17560	17550	54
408	20241119	130800	1014192870	17550	17560	17560	17540	261
409	20241119	130700	1009611610	17570	17570	17570	17570	22
410	20241119	130600	1009225070	17560	17550	17570	17550	68
411	20241119	130500	1008031320	17550	17550	17560	17550	73
412	20241119	130400	1006749980	17550	17570	17570	17550	41
413	20241119	130300	1006030290	17570	17580	17590	17570	559
414	20241119	130200	996205600	17580	17590	17600	17580	27
415	20241119	130100	995730660	17600	17590	17600	17590	4
416	20241119	130000	995660270	17600	17590	17600	17590	21
417	20241119	125900	995290820	17580	17590	17590	17580	7
418	20241119	125800	995167730	17600	17600	17610	17600	77
419	20241119	125700	993812320	17600	17590	17600	17590	75
420	20241119	125600	992492450	17600	17600	17600	17600	22
421	20241119	125500	992105250	17580	17620	17620	17580	933
422	20241119	125400	975685610	17620	17610	17620	17610	452
423	20241119	125300	967721380	17610	17610	17610	17610	14
424	20241119	125200	967474840	17610	17570	17610	17570	366
425	20241119	125100	961032740	17570	17590	17590	17570	287
426	20241119	125000	955989550	17590	17580	17590	17580	188
427	20241119	124900	952682790	17580	17590	17590	17580	400
428	20241119	124800	945649810	17600	17600	17610	17600	322
429	20241119	124700	939982400	17610	17610	17620	17610	218
430	20241119	124600	936143410	17620	17600	17620	17600	270
431	20241119	124500	931386310	17620	17620	17620	17620	0
432	20241119	124400	931386310	17620	17610	17620	17580	24
433	20241119	124300	930963650	17620	17620	17620	17620	0
434	20241119	124200	930963650	17620	17590	17620	17590	132
435	20241119	124100	928641140	17590	17580	17590	17580	54
436	20241119	124000	927691510	17580	17570	17580	17560	46
437	20241119	123900	926883100	17570	17580	17580	17570	139
438	20241119	123800	924440660	17580	17580	17580	17580	10
439	20241119	123700	924264860	17590	17590	17590	17590	182
440	20241119	123600	921063480	17580	17590	17590	17580	813
441	20241119	123500	906766300	17600	17620	17620	17600	136
442	20241119	123400	904372250	17620	17620	17620	17620	0
443	20241119	123300	904372250	17620	17610	17620	17610	270
444	20241119	123200	899615760	17610	17610	17610	17610	32
445	20241119	123100	899052240	17610	17600	17630	17590	106
446	20241119	123000	897186370	17620	17590	17630	17590	964
447	20241119	122900	880203050	17610	17580	17620	17570	625
448	20241119	122800	869203050	17590	17610	17620	17580	569
449	20241119	122700	859195360	17650	17500	17650	17500	1540
450	20241119	122600	832175090	17490	17490	17490	17490	4
451	20241119	122500	832105130	17500	17490	17500	17490	83
452	20241119	122400	830653230	17500	17500	17500	17500	7
453	20241119	122300	830530730	17500	17500	17500	17490	26
454	20241119	122200	830075740	17480	17450	17500	17450	954
455	20241119	122100	813409430	17460	17450	17460	17450	349
456	20241119	122000	807319160	17450	17450	17450	17450	10
457	20241119	121900	807144660	17440	17450	17450	17440	144
458	20241119	121800	804631870	17450	17450	17450	17440	119
459	20241119	121700	802555560	17450	17450	17460	17440	578
460	20241119	121600	792469720	17450	17450	17460	17450	122
461	20241119	121500	790340720	17450	17450	17450	17450	8
462	20241119	121400	790201120	17470	17450	17470	17450	268
463	20241119	121300	785521840	17440	17450	17450	17440	98
464	20241119	121200	783812600	17460	17450	17460	17440	575
465	20241119	121100	773782080	17450	17450	17450	17440	591
466	20241119	121000	763469410	17450	17460	17470	17450	191
467	20241119	120900	760135590	17450	17450	17450	17450	775
468	20241119	120800	746611840	17450	17460	17460	17450	550
469	20241119	120700	737014120	17460	17460	17460	17460	126
470	20241119	120600	734814160	17460	17460	17470	17460	70
471	20241119	120500	733591740	17460	17460	17460	17450	404
472	20241119	120400	726538030	17470	17470	17470	17470	132
473	20241119	120300	724231990	17480	17470	17480	17470	298
474	20241119	120200	719024840	17480	17480	17480	17470	83
475	20241119	120100	717574460	17480	17480	17480	17480	40
476	20241119	120000	716875260	17490	17480	17490	17480	128
477	20241119	115900	714636590	17500	17460	17500	17460	29
478	20241119	115800	714129670	17500	17470	17500	17460	297
479	20241119	115700	708938580	17470	17480	17490	17470	180
480	20241119	115600	705791530	17490	17500	17500	17480	1380
481	20241119	115500	681652320	17510	17500	17510	17500	229
482	20241119	115400	677644610	17500	17510	17520	17500	65
483	20241119	115300	676506670	17500	17510	17510	17500	134
484	20241119	115200	674161340	17500	17500	17510	17500	67
485	20241119	115100	672988640	17500	17510	17530	17500	23
486	20241119	115000	672585500	17500	17500	17500	17500	29
487	20241119	114900	672078000	17500	17500	17510	17500	115
488	20241119	114800	670065280	17510	17510	17510	17510	6
489	20241119	114700	669960220	17520	17530	17530	17500	115
490	20241119	114600	667945800	17520	17520	17520	17510	222
491	20241119	114500	664056970	17510	17510	17530	17510	81
492	20241119	114400	662638260	17510	17510	17520	17510	292
493	20241119	114300	657525330	17520	17510	17530	17510	96
494	20241119	114200	655843670	17510	17520	17530	17510	382
495	20241119	114100	649150910	17520	17520	17530	17520	81
496	20241119	114000	647731560	17530	17510	17540	17510	193
497	20241119	113900	644349420	17520	17520	17550	17510	57
498	20241119	113800	643350370	17510	17530	17540	17510	425
499	20241119	113700	635907050	17530	17530	17540	17520	132
500	20241119	113600	633593640	17520	17510	17520	17510	73
501	20241119	113500	632314700	17520	17530	17530	17520	227
502	20241119	113400	628337640	17520	17520	17520	17520	59
503	20241119	113300	627303960	17520	17520	17530	17520	84
504	20241119	113200	625832060	17520	17530	17530	17520	58
505	20241119	113100	624815620	17530	17560	17560	17530	66
506	20241119	113000	623658480	17560	17530	17560	17530	303
507	20241119	112900	618341470	17520	17530	17540	17520	520
508	20241119	112800	609226470	17530	17530	17540	17530	80
509	20241119	112700	607823890	17530	17530	17540	17530	109
510	20241119	112600	605913020	17530	17530	17540	17530	97
511	20241119	112500	604212470	17530	17530	17540	17530	107
512	20241119	112400	602336630	17520	17530	17540	17520	159
513	20241119	112300	599549760	17530	17530	17530	17530	181
514	20241119	112200	596376830	17530	17530	17540	17520	107
515	20241119	112100	594501210	17530	17540	17560	17510	1205
516	20241119	112000	573381260	17540	17540	17560	17530	140
517	20241119	111900	570924410	17550	17540	17560	17540	53
518	20241119	111800	569994270	17550	17540	17560	17530	119
519	20241119	111700	567905980	17530	17560	17560	17530	36
520	20241119	111600	567274650	17560	17550	17580	17550	81
521	20241119	111500	565851030	17550	17540	17550	17540	2
522	20241119	111400	565815940	17540	17520	17540	17520	40
523	20241119	111300	565114900	17530	17530	17530	17530	17
524	20241119	111200	564816890	17560	17530	17570	17530	303
525	20241119	111100	559501680	17530	17530	17540	17530	31
526	20241119	111000	558958240	17540	17540	17540	17530	677
527	20241119	110900	547089410	17540	17550	17560	17540	59
528	20241119	110800	546053900	17550	17530	17560	17530	225
529	20241119	110700	542104990	17530	17560	17560	17530	155
530	20241119	110600	539385320	17560	17550	17570	17540	117
531	20241119	110500	537331810	17570	17540	17570	17540	85
532	20241119	110400	535839870	17570	17570	17570	17550	258
533	20241119	110300	531309100	17570	17570	17580	17550	106
534	20241119	110200	529446960	17570	17550	17570	17540	278
535	20241119	110100	524566090	17560	17590	17590	17560	52
536	20241119	110000	523652520	17580	17570	17580	17570	32
537	20241119	105900	523089990	17560	17560	17560	17560	30
538	20241119	105800	522563190	17560	17580	17580	17560	4
539	20241119	105700	522492920	17580	17600	17600	17580	28
540	20241119	105600	522000180	17610	17560	17650	17560	380
541	20241119	105500	515311790	17550	17550	17550	17540	39
542	20241119	105400	514627670	17540	17540	17540	17530	32
543	20241119	105300	514066690	17550	17550	17550	17530	17
544	20241119	105200	513768380	17550	17550	17550	17550	0
545	20241119	105100	513768380	17550	17550	17550	17540	9
546	20241119	105000	513610470	17530	17530	17550	17520	55
547	20241119	104900	512645450	17540	17530	17560	17530	7
548	20241119	104800	512522640	17520	17510	17520	17510	22
549	20241119	104700	512137370	17520	17530	17530	17520	60
550	20241119	104600	511085600	17530	17520	17530	17520	70
551	20241119	104500	509859150	17530	17530	17530	17520	21
552	20241119	104400	509491150	17550	17550	17550	17530	105
553	20241119	104300	507648940	17550	17510	17550	17510	28
554	20241119	104200	507157640	17510	17520	17520	17510	21
555	20241119	104100	506789920	17510	17530	17530	17510	433
556	20241119	104000	499203220	17530	17550	17550	17530	360
557	20241119	103900	492889020	17550	17550	17550	17550	63
558	20241119	103800	491783370	17550	17560	17560	17550	28
559	20241119	103700	491291870	17570	17570	17570	17570	0
560	20241119	103600	491291870	17570	17560	17570	17550	31
561	20241119	103500	490747570	17550	17560	17560	17550	7
562	20241119	103400	490624690	17560	17550	17580	17550	26
563	20241119	103300	490168240	17560	17560	17560	17550	30
564	20241119	103200	489641720	17560	17560	17570	17560	18
565	20241119	103100	489325630	17560	17560	17560	17560	2
566	20241119	103000	489290510	17570	17560	17570	17560	145
567	20241119	102900	486744130	17570	17570	17570	17570	20
568	20241119	102800	486392730	17570	17570	17570	17570	20
569	20241119	102700	486041330	17580	17580	17580	17580	75
570	20241119	102600	484722830	17600	17590	17600	17590	9
571	20241119	102500	484564510	17580	17580	17580	17580	4
572	20241119	102400	484494190	17580	17600	17610	17580	227
573	20241119	102300	480501190	17600	17610	17610	17600	47
574	20241119	102200	479673980	17630	17600	17630	17600	101
575	20241119	102100	477895370	17610	17610	17630	17610	10
576	20241119	102000	477719250	17600	17600	17600	17600	2
577	20241119	101900	477684050	17600	17610	17610	17600	4
578	20241119	101800	477613630	17620	17620	17620	17620	0
579	20241119	101700	477613630	17620	17600	17620	17600	73
580	20241119	101600	476328800	17590	17600	17620	17590	144
581	20241119	101500	473794440	17590	17610	17610	17590	4
582	20241119	101400	473724020	17630	17550	17630	17550	3594
583	20241119	101300	410625920	17540	17540	17540	17540	7
584	20241119	101200	410503140	17540	17540	17540	17540	52
585	20241119	101100	409591060	17540	17550	17550	17540	169
586	20241119	101000	406625240	17540	17540	17540	17540	44
587	20241119	100900	405853480	17530	17530	17530	17530	2
588	20241119	100800	405818420	17530	17530	17530	17530	16
589	20241119	100700	405537940	17540	17520	17540	17520	118
590	20241119	100600	403469400	17530	17530	17530	17510	160
591	20241119	100500	400665770	17530	17550	17550	17520	311
592	20241119	100400	395212190	17550	17550	17550	17550	200
593	20241119	100300	391702190	17570	17570	17570	17570	2
594	20241119	100200	391667050	17570	17530	17570	17530	263
595	20241119	100100	387051460	17530	17540	17540	17530	102
596	20241119	100000	385262420	17540	17540	17540	17540	12
597	20241119	095900	385051940	17530	17540	17540	17530	207
598	20241119	095800	381422210	17540	17560	17560	17540	291
599	20241119	095700	376316510	17560	17570	17580	17560	8
600	20241119	095600	376175950	17580	17580	17580	17560	11
601	20241119	095500	375982660	17590	17570	17590	17570	5
602	20241119	095400	375894730	17560	17540	17570	17540	232
603	20241119	095300	371818720	17560	17580	17580	17530	883
604	20241119	095200	356311410	17580	17590	17590	17580	130
605	20241119	095100	354024770	17600	17600	17620	17600	49
606	20241119	095000	353162350	17620	17620	17630	17590	27
607	20241119	094900	352686750	17650	17600	17650	17580	452
608	20241119	094800	344735870	17600	17600	17600	17600	50
609	20241119	094700	343855870	17600	17650	17650	17600	342
610	20241119	094600	337831810	17650	17660	17660	17630	1254
611	20241119	094500	315704170	17660	17700	17700	17660	845
612	20241119	094400	300760610	17710	17710	17710	17700	269
613	20241119	094300	295998120	17720	17710	17720	17710	56
614	20241119	094200	295006330	17710	17720	17720	17710	221
615	20241119	094100	291092410	17720	17720	17720	17720	68
616	20241119	094000	289887450	17720	17710	17720	17710	12
617	20241119	093900	289674820	17710	17720	17720	17710	73
618	20241119	093800	288381860	17720	17730	17730	17720	56
619	20241119	093700	287388990	17730	17720	17730	17720	2
620	20241119	093600	287353540	17710	17710	17710	17710	29
621	20241119	093500	286839950	17710	17720	17750	17710	101
622	20241119	093400	285050250	17720	17680	17720	17680	168
623	20241119	093300	282077120	17680	17670	17690	17660	207
624	20241119	093200	278419310	17690	17690	17700	17670	770
625	20241119	093100	264810730	17700	17710	17710	17700	261
626	20241119	093000	260190730	17740	17710	17740	17700	105
627	20241119	092900	258331190	17690	17750	17750	17690	577
628	20241119	092800	248107000	17760	17770	17770	17760	41
629	20241119	092700	247378810	17770	17800	17800	17770	943
630	20241119	092600	230602510	17810	17810	17810	17810	429
631	20241119	092500	222962020	17810	17830	17840	17810	208
632	20241119	092400	219254160	17830	17810	17840	17810	429
633	20241119	092300	211606520	17800	17810	17820	17800	160
634	20241119	092200	208756240	17800	17840	17840	17780	532
635	20241119	092100	199276520	17840	17880	17880	17840	1537
636	20241119	092000	171826430	17880	17860	17900	17860	210
637	20241119	091900	168072810	17870	17870	17920	17860	1847
638	20241119	091800	135016060	17860	17770	17900	17770	1246
639	20241119	091700	112815830	17770	17730	17770	17700	141
640	20241119	091600	110314990	17700	17660	17700	17660	444
641	20241119	091500	102458400	17660	17650	17660	17650	2
642	20241119	091400	102423090	17660	17650	17680	17650	1020
643	20241119	091300	84405410	17650	17660	17660	17640	309
644	20241119	091200	78953760	17660	17640	17660	17630	98
645	20241119	091100	77224400	17660	17630	17660	17630	15
646	20241119	091000	76959800	17630	17640	17640	17630	124
647	20241119	090900	74772490	17640	17650	17650	17630	31
648	20241119	090800	74225630	17630	17630	17660	17630	736
649	20241119	090700	61242330	17630	17640	17640	17630	267
650	20241119	090600	56534600	17640	17620	17680	17620	331
651	20241119	090500	50690740	17620	17670	17670	17610	53
652	20241119	090400	49756760	17680	17670	17680	17610	24
653	20241119	090300	49333710	17610	17630	17680	17610	1120
654	20241119	090200	29568090	17620	17610	17620	17600	168
655	20241119	090100	26609490	17590	17620	17620	17580	728
656	20241119	090000	13803890	17620	17630	17630	17620	783