KissMeData/101160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200500	1221591090	16970	16970	16970	16970	820
3	20241119	200400	1221591090	16970	16970	16970	16970	0
4	20241119	200300	1221591090	16970	16970	16970	16970	0
5	20241119	200200	1221591090	16970	16970	16970	16970	0
6	20241119	200100	1221591090	16970	16970	16970	16970	0
7	20241119	200000	1221591090	16970	16970	16970	16970	0
8	20241119	195900	1221591090	16970	16970	16970	16970	0
9	20241119	195800	1221591090	16970	16970	16970	16970	0
10	20241119	195700	1221591090	16970	16970	16970	16970	0
11	20241119	195600	1221591090	16970	16970	16970	16970	0
12	20241119	195500	1221591090	16970	16970	16970	16970	0
13	20241119	195400	1221591090	16970	16970	16970	16970	0
14	20241119	195300	1221591090	16970	16970	16970	16970	0
15	20241119	195200	1221591090	16970	16970	16970	16970	0
16	20241119	195100	1221591090	16970	16970	16970	16970	0
17	20241119	195000	1221591090	16970	16970	16970	16970	0
18	20241119	194900	1221591090	16970	16970	16970	16970	0
19	20241119	194800	1221591090	16970	16970	16970	16970	0
20	20241119	194700	1221591090	16970	16970	16970	16970	0
21	20241119	194600	1221591090	16970	16970	16970	16970	0
22	20241119	194500	1221591090	16970	16970	16970	16970	0
23	20241119	194400	1221591090	16970	16970	16970	16970	0
24	20241119	194300	1221591090	16970	16970	16970	16970	0
25	20241119	194200	1221591090	16970	16970	16970	16970	0
26	20241119	194100	1221591090	16970	16970	16970	16970	0
27	20241119	194000	1221591090	16970	16970	16970	16970	0
28	20241119	193900	1221591090	16970	16970	16970	16970	0
29	20241119	193800	1221591090	16970	16970	16970	16970	0
30	20241119	193700	1221591090	16970	16970	16970	16970	0
31	20241119	193600	1221591090	16970	16970	16970	16970	0
32	20241119	193500	1221591090	16970	16970	16970	16970	820
33	20241119	193400	1221591090	16970	16970	16970	16970	0
34	20241119	193300	1221591090	16970	16970	16970	16970	0
35	20241119	193200	1221591090	16970	16970	16970	16970	0
36	20241119	193100	1221591090	16970	16970	16970	16970	0
37	20241119	193000	1221591090	16970	16970	16970	16970	0
38	20241119	192900	1221591090	16970	16970	16970	16970	0
39	20241119	192800	1221591090	16970	16970	16970	16970	0
40	20241119	192700	1221591090	16970	16970	16970	16970	0
41	20241119	192600	1221591090	16970	16970	16970	16970	0
42	20241119	192500	1221591090	16970	16970	16970	16970	0
43	20241119	192400	1221591090	16970	16970	16970	16970	0
44	20241119	192300	1221591090	16970	16970	16970	16970	0
45	20241119	192200	1221591090	16970	16970	16970	16970	0
46	20241119	192100	1221591090	16970	16970	16970	16970	0
47	20241119	192000	1221591090	16970	16970	16970	16970	0
48	20241119	191900	1221591090	16970	16970	16970	16970	0
49	20241119	191800	1221591090	16970	16970	16970	16970	0
50	20241119	191700	1221591090	16970	16970	16970	16970	0
51	20241119	191600	1221591090	16970	16970	16970	16970	0
52	20241119	191500	1221591090	16970	16970	16970	16970	0
53	20241119	191400	1221591090	16970	16970	16970	16970	0
54	20241119	191300	1221591090	16970	16970	16970	16970	0
55	20241119	191200	1221591090	16970	16970	16970	16970	0
56	20241119	191100	1221591090	16970	16970	16970	16970	0
57	20241119	191000	1221591090	16970	16970	16970	16970	0
58	20241119	190900	1221591090	16970	16970	16970	16970	0
59	20241119	190800	1221591090	16970	16970	16970	16970	0
60	20241119	190700	1221591090	16970	16970	16970	16970	0
61	20241119	190600	1221591090	16970	16970	16970	16970	0
62	20241119	190500	1221591090	16970	16970	16970	16970	820
63	20241119	190400	1221591090	16970	16970	16970	16970	0
64	20241119	190300	1221591090	16970	16970	16970	16970	0
65	20241119	190200	1221591090	16970	16970	16970	16970	0
66	20241119	190100	1221591090	16970	16970	16970	16970	0
67	20241119	190000	1221591090	16970	16970	16970	16970	0
68	20241119	185900	1221591090	16970	16970	16970	16970	0
69	20241119	185800	1221591090	16970	16970	16970	16970	0
70	20241119	185700	1221591090	16970	16970	16970	16970	0
71	20241119	185600	1221591090	16970	16970	16970	16970	0
72	20241119	185500	1221591090	16970	16970	16970	16970	0
73	20241119	185400	1221591090	16970	16970	16970	16970	0
74	20241119	185300	1221591090	16970	16970	16970	16970	0
75	20241119	185200	1221591090	16970	16970	16970	16970	0
76	20241119	185100	1221591090	16970	16970	16970	16970	0
77	20241119	185000	1221591090	16970	16970	16970	16970	0
78	20241119	184900	1221591090	16970	16970	16970	16970	0
79	20241119	184800	1221591090	16970	16970	16970	16970	0
80	20241119	184700	1221591090	16970	16970	16970	16970	0
81	20241119	184600	1221591090	16970	16970	16970	16970	0
82	20241119	184500	1221591090	16970	16970	16970	16970	0
83	20241119	184400	1221591090	16970	16970	16970	16970	0
84	20241119	184300	1221591090	16970	16970	16970	16970	0
85	20241119	184200	1221591090	16970	16970	16970	16970	0
86	20241119	184100	1221591090	16970	16970	16970	16970	0
87	20241119	184000	1221591090	16970	16970	16970	16970	0
88	20241119	183900	1221591090	16970	16970	16970	16970	0
89	20241119	183800	1221591090	16970	16970	16970	16970	0
90	20241119	183700	1221591090	16970	16970	16970	16970	0
91	20241119	183600	1221591090	16970	16970	16970	16970	0
92	20241119	183500	1221591090	16970	16970	16970	16970	820
93	20241119	183400	1221591090	16970	16970	16970	16970	0
94	20241119	183300	1221591090	16970	16970	16970	16970	0
95	20241119	183200	1221591090	16970	16970	16970	16970	0
96	20241119	183100	1221591090	16970	16970	16970	16970	0
97	20241119	183000	1221591090	16970	16970	16970	16970	0
98	20241119	182900	1221591090	16970	16970	16970	16970	0
99	20241119	182800	1221591090	16970	16970	16970	16970	0
100	20241119	182700	1221591090	16970	16970	16970	16970	0
101	20241119	182600	1221591090	16970	16970	16970	16970	0
102	20241119	182500	1221591090	16970	16970	16970	16970	0
103	20241119	182400	1221591090	16970	16970	16970	16970	0
104	20241119	182300	1221591090	16970	16970	16970	16970	0
105	20241119	182200	1221591090	16970	16970	16970	16970	0
106	20241119	182100	1221591090	16970	16970	16970	16970	0
107	20241119	182000	1221591090	16970	16970	16970	16970	0
108	20241119	181900	1221591090	16970	16970	16970	16970	0
109	20241119	181800	1221591090	16970	16970	16970	16970	0
110	20241119	181700	1221591090	16970	16970	16970	16970	0
111	20241119	181600	1221591090	16970	16970	16970	16970	0
112	20241119	181500	1221591090	16970	16970	16970	16970	0
113	20241119	181400	1221591090	16970	16970	16970	16970	0
114	20241119	181300	1221591090	16970	16970	16970	16970	0
115	20241119	181200	1221591090	16970	16970	16970	16970	0
116	20241119	181100	1221591090	16970	16970	16970	16970	0
117	20241119	181000	1221591090	16970	16970	16970	16970	0
118	20241119	180900	1221591090	16970	16970	16970	16970	0
119	20241119	180800	1221591090	16970	16970	16970	16970	0
120	20241119	180700	1221591090	16970	16970	16970	16970	0
121	20241119	180600	1221591090	16970	16970	16970	16970	0
122	20241119	180500	1221591090	16970	16970	16970	16970	820
123	20241119	180400	1221591090	16970	16970	16970	16970	0
124	20241119	180300	1221591090	16970	16970	16970	16970	0
125	20241119	180200	1221591090	16970	16970	16970	16970	0
126	20241119	180100	1221591090	16970	16970	16970	16970	0
127	20241119	180000	1221591090	16970	16970	16970	16970	0
128	20241119	175900	1221591090	16970	16970	16970	16970	0
129	20241119	175800	1221591090	16970	16970	16970	16970	0
130	20241119	175700	1221591090	16970	16970	16970	16970	0
131	20241119	175600	1221591090	16970	16970	16970	16970	0
132	20241119	175500	1221591090	16970	16970	16970	16970	0
133	20241119	175400	1221591090	16970	16970	16970	16970	0
134	20241119	175300	1221591090	16970	16970	16970	16970	0
135	20241119	175200	1221591090	16970	16970	16970	16970	0
136	20241119	175100	1221591090	16970	16970	16970	16970	0
137	20241119	175000	1221591090	16970	16970	16970	16970	0
138	20241119	174900	1221591090	16970	16970	16970	16970	0
139	20241119	174800	1221591090	16970	16970	16970	16970	0
140	20241119	174700	1221591090	16970	16970	16970	16970	0
141	20241119	174600	1221591090	16970	16970	16970	16970	0
142	20241119	174500	1221591090	16970	16970	16970	16970	0
143	20241119	174400	1221591090	16970	16970	16970	16970	0
144	20241119	174300	1221591090	16970	16970	16970	16970	0
145	20241119	174200	1221591090	16970	16970	16970	16970	0
146	20241119	174100	1221591090	16970	16970	16970	16970	0
147	20241119	174000	1221591090	16970	16970	16970	16970	0
148	20241119	173900	1221591090	16970	16970	16970	16970	0
149	20241119	173800	1221591090	16970	16970	16970	16970	0
150	20241119	173700	1221591090	16970	16970	16970	16970	0
151	20241119	173600	1221591090	16970	16970	16970	16970	0
152	20241119	173500	1221591090	16970	16970	16970	16970	820
153	20241119	173400	1221591090	16970	16970	16970	16970	0
154	20241119	173300	1221591090	16970	16970	16970	16970	0
155	20241119	173200	1221591090	16970	16970	16970	16970	0
156	20241119	173100	1221591090	16970	16970	16970	16970	0
157	20241119	173000	1221591090	16970	16970	16970	16970	0
158	20241119	172900	1221591090	16970	16970	16970	16970	0
159	20241119	172800	1221591090	16970	16970	16970	16970	0
160	20241119	172700	1221591090	16970	16970	16970	16970	0
161	20241119	172600	1221591090	16970	16970	16970	16970	0
162	20241119	172500	1221591090	16970	16970	16970	16970	0
163	20241119	172400	1221591090	16970	16970	16970	16970	0
164	20241119	172300	1221591090	16970	16970	16970	16970	0
165	20241119	172200	1221591090	16970	16970	16970	16970	0
166	20241119	172100	1221591090	16970	16970	16970	16970	0
167	20241119	172000	1221591090	16970	16970	16970	16970	0
168	20241119	171900	1221591090	16970	16970	16970	16970	0
169	20241119	171800	1221591090	16970	16970	16970	16970	0
170	20241119	171700	1221591090	16970	16970	16970	16970	0
171	20241119	171600	1221591090	16970	16970	16970	16970	0
172	20241119	171500	1221591090	16970	16970	16970	16970	0
173	20241119	171400	1221591090	16970	16970	16970	16970	0
174	20241119	171300	1221591090	16970	16970	16970	16970	0
175	20241119	171200	1221591090	16970	16970	16970	16970	0
176	20241119	171100	1221591090	16970	16970	16970	16970	0
177	20241119	171000	1221591090	16970	16970	16970	16970	0
178	20241119	170900	1221591090	16970	16970	16970	16970	0
179	20241119	170800	1221591090	16970	16970	16970	16970	0
180	20241119	170700	1221591090	16970	16970	16970	16970	0
181	20241119	170600	1221591090	16970	16970	16970	16970	0
182	20241119	170500	1221591090	16970	16970	16970	16970	820
183	20241119	170400	1221591090	16970	16970	16970	16970	0
184	20241119	170300	1221591090	16970	16970	16970	16970	0
185	20241119	170200	1221591090	16970	16970	16970	16970	0
186	20241119	170100	1221591090	16970	16970	16970	16970	0
187	20241119	170000	1221591090	16970	16970	16970	16970	0
188	20241119	165900	1221591090	16970	16970	16970	16970	0
189	20241119	165800	1221591090	16970	16970	16970	16970	0
190	20241119	165700	1221591090	16970	16970	16970	16970	0
191	20241119	165600	1221591090	16970	16970	16970	16970	0
192	20241119	165500	1221591090	16970	16970	16970	16970	0
193	20241119	165400	1221591090	16970	16970	16970	16970	0
194	20241119	165300	1221591090	16970	16970	16970	16970	0
195	20241119	165200	1221591090	16970	16970	16970	16970	0
196	20241119	165100	1221591090	16970	16970	16970	16970	0
197	20241119	165000	1221591090	16970	16970	16970	16970	0
198	20241119	164900	1221591090	16970	16970	16970	16970	0
199	20241119	164800	1221591090	16970	16970	16970	16970	0
200	20241119	164700	1221591090	16970	16970	16970	16970	0
201	20241119	164600	1221591090	16970	16970	16970	16970	0
202	20241119	164500	1221591090	16970	16970	16970	16970	0
203	20241119	164400	1221591090	16970	16970	16970	16970	0
204	20241119	164300	1221591090	16970	16970	16970	16970	0
205	20241119	164200	1221591090	16970	16970	16970	16970	0
206	20241119	164100	1221591090	16970	16970	16970	16970	0
207	20241119	164000	1221591090	16970	16970	16970	16970	0
208	20241119	163900	1221591090	16970	16970	16970	16970	0
209	20241119	163800	1221591090	16970	16970	16970	16970	0
210	20241119	163700	1221591090	16970	16970	16970	16970	0
211	20241119	163600	1221591090	16970	16970	16970	16970	0
212	20241119	163500	1221591090	16970	16970	16970	16970	820
213	20241119	163400	1221591090	16970	16970	16970	16970	0
214	20241119	163300	1221591090	16970	16970	16970	16970	0
215	20241119	163200	1221591090	16970	16970	16970	16970	0
216	20241119	163100	1221591090	16970	16970	16970	16970	0
217	20241119	163000	1221591090	16970	16970	16970	16970	0
218	20241119	162900	1221591090	16970	16970	16970	16970	0
219	20241119	162800	1221591090	16970	16970	16970	16970	0
220	20241119	162700	1221591090	16970	16970	16970	16970	0
221	20241119	162600	1221591090	16970	16970	16970	16970	0
222	20241119	162500	1221591090	16970	16970	16970	16970	0
223	20241119	162400	1221591090	16970	16970	16970	16970	0
224	20241119	162300	1221591090	16970	16970	16970	16970	0
225	20241119	162200	1221591090	16970	16970	16970	16970	0
226	20241119	162100	1221591090	16970	16970	16970	16970	0
227	20241119	162000	1221591090	16970	16970	16970	16970	0
228	20241119	161900	1221591090	16970	16970	16970	16970	0
229	20241119	161800	1221591090	16970	16970	16970	16970	0
230	20241119	161700	1221591090	16970	16970	16970	16970	0
231	20241119	161600	1221591090	16970	16970	16970	16970	0
232	20241119	161500	1221591090	16970	16970	16970	16970	0
233	20241119	161400	1221591090	16970	16970	16970	16970	0
234	20241119	161300	1221591090	16970	16970	16970	16970	0
235	20241119	161200	1221591090	16970	16970	16970	16970	0
236	20241119	161100	1221591090	16970	16970	16970	16970	0
237	20241119	161000	1221591090	16970	16970	16970	16970	0
238	20241119	160900	1221591090	16970	16970	16970	16970	0
239	20241119	160800	1221591090	16970	16970	16970	16970	0
240	20241119	160700	1221591090	16970	16970	16970	16970	0
241	20241119	160600	1221591090	16970	16970	16970	16970	0
242	20241119	160500	1221591090	16970	16970	16970	16970	820
243	20241119	160400	1221591090	16970	16970	16970	16970	0
244	20241119	160300	1221591090	16970	16970	16970	16970	0
245	20241119	160200	1221591090	16970	16970	16970	16970	0
246	20241119	160100	1221591090	16970	16970	16970	16970	0
247	20241119	160000	1221591090	16970	16970	16970	16970	0
248	20241119	155900	1221591090	16970	16970	16970	16970	0
249	20241119	155800	1221591090	16970	16970	16970	16970	0
250	20241119	155700	1221591090	16970	16970	16970	16970	0
251	20241119	155600	1221591090	16970	16970	16970	16970	0
252	20241119	155500	1221591090	16970	16970	16970	16970	0
253	20241119	155400	1221591090	16970	16970	16970	16970	0
254	20241119	155300	1221591090	16970	16970	16970	16970	0
255	20241119	155200	1221591090	16970	16970	16970	16970	0
256	20241119	155100	1221591090	16970	16970	16970	16970	0
257	20241119	155000	1221591090	16970	16970	16970	16970	0
258	20241119	154900	1221591090	16970	16970	16970	16970	0
259	20241119	154800	1221591090	16970	16970	16970	16970	0
260	20241119	154700	1221591090	16970	16970	16970	16970	0
261	20241119	154600	1221591090	16970	16970	16970	16970	0
262	20241119	154500	1221591090	16970	16970	16970	16970	0
263	20241119	154400	1221591090	16970	16970	16970	16970	0
264	20241119	154300	1221591090	16970	16970	16970	16970	0
265	20241119	154200	1221591090	16970	16970	16970	16970	0
266	20241119	154100	1221591090	16970	16970	16970	16970	0
267	20241119	154000	1221591090	16970	16970	16970	16970	0
268	20241119	153900	1221591090	16970	16970	16970	16970	0
269	20241119	153800	1221591090	16970	16970	16970	16970	0
270	20241119	153700	1221591090	16970	16970	16970	16970	0
271	20241119	153600	1221591090	16970	16970	16970	16970	0
272	20241119	153500	1221591090	16970	16970	16970	16970	820
273	20241119	153400	1221591090	16970	16970	16970	16970	0
274	20241119	153300	1221591090	16970	16970	16970	16970	0
275	20241119	153200	1221591090	16970	16970	16970	16970	0
276	20241119	153100	1221591090	16970	16970	16970	16970	0
277	20241119	153000	1221591090	16970	16970	16970	16970	820
278	20241119	152900	1207675690	17020	17020	17020	17020	0
279	20241119	152800	1207675690	17020	17020	17020	17020	0
280	20241119	152700	1207675690	17020	17020	17020	17020	0
281	20241119	152600	1207675690	17020	17020	17020	17020	0
282	20241119	152500	1207675690	17020	17020	17020	17020	0
283	20241119	152400	1207675690	17020	17020	17020	17020	0
284	20241119	152300	1207675690	17020	17020	17020	17020	0
285	20241119	152200	1207675690	17020	17020	17020	17020	0
286	20241119	152100	1207675690	17020	17020	17020	17020	0
287	20241119	152000	1207675690	17020	17020	17020	17020	0
288	20241119	151900	1207675690	17020	17010	17020	17000	44
289	20241119	151800	1206927570	17010	17020	17020	17010	115
290	20241119	151700	1204971330	17020	17020	17020	17010	688
291	20241119	151600	1193267800	17020	17020	17020	17010	28
292	20241119	151500	1192791390	17020	17020	17020	17010	29
293	20241119	151400	1192297820	17020	17020	17020	17020	26
294	20241119	151300	1191855300	17020	17020	17020	17020	28
295	20241119	151200	1191378740	17020	17010	17020	17010	26
296	20241119	151100	1190936230	17010	17020	17020	17010	137
297	20241119	151000	1188605460	17010	17010	17020	17010	33
298	20241119	150900	1188044010	17010	17020	17020	17010	37
299	20241119	150800	1187414310	17020	17020	17020	17010	205
300	20241119	150700	1183926940	17020	17020	17020	17010	29
301	20241119	150600	1183433450	17010	17010	17010	17010	33
302	20241119	150500	1182872120	17010	17020	17020	17010	820
303	20241119	150400	1168923660	17020	17010	17020	17010	33
304	20241119	150300	1168362060	17020	17010	17020	17010	23
305	20241119	150200	1167970820	17010	17010	17010	17010	72
306	20241119	150100	1166746100	17010	17000	17010	17000	132
307	20241119	150000	1164501850	17000	17000	17000	16990	121
308	20241119	145900	1162444870	17000	16990	17000	16990	88
309	20241119	145800	1160949630	16990	16990	16990	16990	28
310	20241119	145700	1160473910	16990	16990	16990	16990	26
311	20241119	145600	1160032170	16980	16980	16980	16980	302
312	20241119	145500	1154904210	16980	16980	16980	16980	22
313	20241119	145400	1154530650	16980	16980	16980	16980	31
314	20241119	145300	1154004270	16980	16980	16980	16960	178
315	20241119	145200	1150983690	16980	16980	16980	16980	40
316	20241119	145100	1150304490	16980	16980	16980	16970	247
317	20241119	145000	1146112700	16980	16980	16980	16980	32
318	20241119	144900	1145569340	16980	16970	16980	16970	74
319	20241119	144800	1144313450	16970	16970	16970	16970	13
320	20241119	144700	1144092840	16970	16970	16970	16970	21
321	20241119	144600	1143736470	16970	16970	16970	16970	5
322	20241119	144500	1143651620	16970	16970	16970	16970	112
323	20241119	144400	1141750980	16970	16970	16970	16970	36
324	20241119	144300	1141140060	16970	16970	16970	16970	13
325	20241119	144200	1140919450	16970	16970	16970	16970	4
326	20241119	144100	1140851570	16970	16970	16970	16970	17
327	20241119	144000	1140563080	16970	16960	16970	16960	24
328	20241119	143900	1140155950	16960	16960	16960	16960	150
329	20241119	143800	1137611950	16960	16960	16960	16950	25
330	20241119	143700	1137187990	16960	16960	16960	16960	6
331	20241119	143600	1137086230	16960	16950	16960	16950	16
332	20241119	143500	1136814980	16950	16950	16950	16950	60
333	20241119	143400	1135797980	16950	16950	16950	16950	7
334	20241119	143300	1135679330	16950	16950	16950	16950	118
335	20241119	143200	1133679230	16950	16950	16950	16950	13
336	20241119	143100	1133458880	16940	16940	16940	16940	7
337	20241119	143000	1133340300	16940	16940	16940	16940	481
338	20241119	142900	1125192160	16950	16950	16950	16950	14
339	20241119	142800	1124954860	16950	16950	16950	16940	498
340	20241119	142700	1116518690	16950	16950	16950	16930	788
341	20241119	142600	1103175640	16960	16960	16960	16950	74
342	20241119	142500	1101921190	16950	16960	16960	16950	191
343	20241119	142400	1098683570	16960	16950	16960	16950	23
344	20241119	142300	1098293530	16950	16960	16960	16950	27
345	20241119	142200	1097835810	16950	16950	16960	16950	147
346	20241119	142100	1095343990	16950	16930	16950	16930	5
347	20241119	142000	1095259290	16950	16970	16970	16940	1712
348	20241119	141900	1066248660	16970	16960	16970	16960	13
349	20241119	141800	1066028130	16950	16960	16970	16950	351
350	20241119	141700	1060075180	16970	16970	16970	16960	25
351	20241119	141600	1059650970	16970	16970	16970	16970	13
352	20241119	141500	1059430360	16970	16970	16970	16970	290
353	20241119	141400	1054509060	16970	16980	16980	16970	414
354	20241119	141300	1047483410	16980	16980	16980	16980	20
355	20241119	141200	1047143810	16980	16980	16980	16980	5
356	20241119	141100	1047058910	16980	16970	16980	16970	1191
357	20241119	141000	1026840780	16970	16980	16980	16970	20
358	20241119	140900	1026501190	16980	16980	16980	16980	12
359	20241119	140800	1026297430	16980	16980	16980	16970	74
360	20241119	140700	1025041510	16970	16980	16980	16970	10
361	20241119	140600	1024871780	16980	16980	16980	16980	13
362	20241119	140500	1024651040	16970	16990	16990	16970	71
363	20241119	140400	1023445340	16980	16970	16980	16960	1341
364	20241119	140300	1000681770	16970	16970	16990	16970	569
365	20241119	140200	991020820	16980	16960	16980	16960	1018
366	20241119	140100	973755280	16980	16960	16980	16960	153
367	20241119	140000	971160240	16970	16970	16970	16970	4
368	20241119	135900	971092360	16960	16970	16980	16960	418
369	20241119	135800	964002870	16980	16980	16980	16970	8
370	20241119	135700	963867050	16970	16970	16990	16970	533
371	20241119	135600	954821900	16970	16990	16990	16970	1192
372	20241119	135500	934582400	16980	16980	16990	16980	8
373	20241119	135400	934446510	16980	16990	16990	16980	62
374	20241119	135300	933393570	16990	16990	16990	16990	8
375	20241119	135200	933257650	16990	16990	16990	16980	24
376	20241119	135100	932850010	16980	16990	16990	16980	37
377	20241119	135000	932221630	16990	16990	16990	16990	18
378	20241119	134900	931915810	16990	16990	16990	16980	24
379	20241119	134800	931508100	16990	16980	16990	16980	10
380	20241119	134700	931338260	16990	16990	16990	16980	65
381	20241119	134600	930234410	16990	16990	16990	16990	5
382	20241119	134500	930149460	16980	16990	16990	16980	434
383	20241119	134400	922779950	16980	16990	16990	16980	15
384	20241119	134300	922525170	16990	16990	16990	16990	6
385	20241119	134200	922423230	16990	16990	16990	16990	19
386	20241119	134100	922100420	16990	16980	16990	16980	22
387	20241119	134000	921726780	16980	16990	16990	16980	21
388	20241119	133900	921370010	16990	16990	16990	16990	4
389	20241119	133800	921302050	16990	16990	16990	16980	53
390	20241119	133700	920401880	16980	16980	16990	16980	1388
391	20241119	133600	896833600	16990	16990	16990	16990	5
392	20241119	133500	896748650	16990	16990	16990	16980	18
393	20241119	133400	896442870	16990	16990	16990	16990	14
394	20241119	133300	896205010	16980	16990	16990	16980	315
395	20241119	133200	890856190	16990	16990	16990	16990	8
396	20241119	133100	890720270	16980	16980	16990	16980	344
397	20241119	133000	884878880	16990	16990	16990	16990	4
398	20241119	132900	884810920	16990	16990	16990	16980	25
399	20241119	132800	884386190	16990	16990	16990	16980	11
400	20241119	132700	884199340	16990	16980	16990	16980	14
401	20241119	132600	883961580	16990	16990	16990	16990	21
402	20241119	132500	883604790	16980	16980	16990	16980	20
403	20241119	132400	883265150	16990	16990	16990	16990	11
404	20241119	132300	883078260	16990	16990	16990	16990	16
405	20241119	132200	882806420	16990	17020	17020	16980	415
406	20241119	132100	875756230	17000	17020	17020	16990	3654
407	20241119	132000	813642520	17010	17020	17020	17010	21
408	20241119	131900	813285150	17020	17020	17020	17020	12
409	20241119	131800	813080910	17010	17020	17020	17010	176
410	20241119	131700	810085440	17030	17030	17030	17030	20
411	20241119	131600	809744840	17020	17030	17030	17020	75
412	20241119	131500	808468290	17030	17020	17030	17020	9
413	20241119	131400	808315060	17020	17020	17020	17010	779
414	20241119	131300	795063940	17020	17020	17020	17020	180
415	20241119	131200	792000340	17020	17020	17020	17010	187
416	20241119	131100	788817640	17020	17020	17020	17020	13
417	20241119	131000	788596380	17010	17020	17020	17010	22
418	20241119	130900	788221960	17020	17020	17020	17020	3
419	20241119	130800	788170900	17010	17020	17020	17010	498
420	20241119	130700	779699830	17020	17020	17020	17020	7
421	20241119	130600	779580690	17010	17020	17020	17010	14
422	20241119	130500	779342430	17020	17020	17020	17010	20
423	20241119	130400	779002070	17020	17020	17020	17020	6
424	20241119	130300	778899950	17020	17010	17020	17010	22
425	20241119	130200	778525530	17020	17010	17020	17010	123
426	20241119	130100	776433280	17010	17010	17010	17010	17
427	20241119	130000	776144110	17010	17010	17010	17010	5
428	20241119	125900	776059060	17010	17010	17010	17000	23
429	20241119	125800	775667900	17010	17010	17010	17010	12
430	20241119	125700	775463780	17000	17010	17010	17000	5
431	20241119	125600	775378740	17010	17010	17010	17010	32
432	20241119	125500	774834420	17000	17000	17010	17000	39
433	20241119	125400	774171380	17010	17010	17010	17010	62
434	20241119	125300	773116760	17010	17010	17010	17010	16
435	20241119	125200	772844600	17000	17010	17010	17000	10
436	20241119	125100	772674540	17010	17010	17010	17000	11
437	20241119	125000	772487450	17010	17010	17010	17010	8
438	20241119	124900	772351370	17010	17000	17010	17000	23
439	20241119	124800	771960220	17000	17010	17010	17000	252
440	20241119	124700	767675820	17000	17010	17010	17000	16
441	20241119	124600	767403680	17000	16990	17000	16990	110
442	20241119	124500	765533730	17000	16990	17000	16990	97
443	20241119	124400	763885660	17000	17000	17000	16990	26
444	20241119	124300	763443680	17000	17000	17000	17000	5
445	20241119	124200	763358680	16990	17000	17000	16990	14
446	20241119	124100	763120730	17000	17000	17000	17000	320
447	20241119	124000	757680730	17000	17000	17000	16990	15
448	20241119	123900	757425760	16990	16990	16990	16990	187
449	20241119	123800	754248630	17000	17000	17000	17000	23
450	20241119	123700	753857630	16990	16990	17000	16990	5
451	20241119	123600	753772670	17000	16990	17000	16980	245
452	20241119	123500	749610100	17000	17000	17000	17000	23
453	20241119	123400	749219100	17000	17000	17000	17000	13
454	20241119	123300	748998100	17000	16990	17000	16990	9
455	20241119	123200	748845140	16980	16990	17000	16980	62
456	20241119	123100	747791790	17000	16990	17000	16980	19
457	20241119	123000	747468990	17000	16980	17000	16980	65
458	20241119	122900	746365120	16990	16990	17000	16990	76
459	20241119	122800	745073850	16990	16990	17000	16980	27
460	20241119	122700	744615120	17000	16980	17000	16980	561
461	20241119	122600	735089100	16990	17010	17010	16990	843
462	20241119	122500	720764270	17010	17000	17010	17000	8
463	20241119	122400	720628210	17010	17010	17010	17000	22
464	20241119	122300	720254070	17000	17000	17000	16990	109
465	20241119	122200	718401110	17000	17000	17000	17000	14
466	20241119	122100	718163110	17000	17000	17000	16990	13
467	20241119	122000	717942130	17000	17000	17000	17000	8
468	20241119	121900	717806130	16990	17000	17000	16990	23
469	20241119	121800	717415180	17000	17000	17000	17000	4
470	20241119	121700	717347180	17000	16990	17000	16990	18
471	20241119	121600	717041310	16990	16980	16990	16980	119
472	20241119	121500	715019550	16980	16980	16980	16980	60
473	20241119	121400	714000750	16980	16980	16980	16980	24
474	20241119	121300	713593230	16970	16980	16980	16970	10
475	20241119	121200	713423490	16980	16980	16980	16980	12
476	20241119	121100	713219730	16980	16990	16990	16980	182
477	20241119	121000	710129330	16990	16980	16990	16980	26
478	20241119	120900	709687660	16980	16990	16990	16980	10
479	20241119	120800	709517820	16970	17000	17010	16970	933
480	20241119	120700	693666350	17000	17000	17010	17000	13
481	20241119	120600	693445260	16990	16990	17000	16990	7
482	20241119	120500	693326290	17000	17030	17030	16990	671
483	20241119	120400	681913610	17030	17030	17030	17030	59
484	20241119	120300	680908840	17030	17030	17030	17020	29
485	20241119	120200	680415140	17030	17030	17030	17030	71
486	20241119	120100	679206010	17030	17040	17040	17030	7
487	20241119	120000	679086780	17020	17030	17030	17020	11
488	20241119	115900	678899500	17020	17020	17030	17020	70
489	20241119	115800	677708060	17030	17030	17060	17030	142
490	20241119	115700	675289510	17030	17050	17050	17020	650
491	20241119	115600	664217960	17050	17030	17050	17030	136
492	20241119	115500	661900550	17040	17020	17040	17020	104
493	20241119	115400	660128500	17030	17020	17030	17020	111
494	20241119	115300	658238230	17010	16950	17010	16950	2058
495	20241119	115200	623306770	16950	16950	16950	16950	19
496	20241119	115100	622984720	16950	16940	16950	16940	33
497	20241119	115000	622425400	16940	16940	16940	16940	4
498	20241119	114900	622357640	16950	16940	16950	16940	272
499	20241119	114800	617749820	16940	16940	16940	16940	0
500	20241119	114700	617749820	16940	16940	16940	16940	68
501	20241119	114600	616597900	16940	16940	16940	16940	1
502	20241119	114500	616580960	16950	16950	16950	16940	381
503	20241119	114400	610126660	16950	16950	16950	16950	5
504	20241119	114300	610041910	16940	16950	16950	16940	34
505	20241119	114200	609465680	16950	16950	16950	16950	6
506	20241119	114100	609363980	16940	16940	16940	16940	79
507	20241119	114000	608025720	16940	16940	16940	16930	178
508	20241119	113900	605010450	16930	16930	16950	16930	35
509	20241119	113800	604417570	16930	16930	16930	16930	47
510	20241119	113700	603621860	16930	16920	16930	16920	58
511	20241119	113600	602640440	16910	16910	16910	16910	6
512	20241119	113500	602538980	16920	16900	16920	16900	83
513	20241119	113400	601136210	16900	16890	16900	16890	28
514	20241119	113300	600663060	16900	16900	16900	16900	6
515	20241119	113200	600561660	16890	16890	16890	16890	52
516	20241119	113100	599683380	16900	16900	16900	16900	25
517	20241119	113000	599260880	16890	16900	16900	16890	16
518	20241119	112900	598990520	16890	16890	16890	16890	0
519	20241119	112800	598990520	16890	16900	16900	16890	14
520	20241119	112700	598753940	16890	16890	16890	16890	4
521	20241119	112600	598686380	16900	16900	16900	16900	45
522	20241119	112500	597925880	16900	16890	16900	16890	6
523	20241119	112400	597824490	16890	16880	16900	16880	887
524	20241119	112300	582851390	16880	16870	16880	16870	162
525	20241119	112200	580118390	16870	16870	16870	16870	1
526	20241119	112100	580101520	16870	16860	16870	16860	8
527	20241119	112000	579966600	16860	16870	16870	16860	26
528	20241119	111900	579528000	16870	16870	16870	16870	8
529	20241119	111800	579393040	16870	16890	16890	16870	399
530	20241119	111700	572658970	16880	16880	16880	16880	6
531	20241119	111600	572557690	16890	16890	16890	16890	14
532	20241119	111500	572321230	16890	16880	16890	16880	289
533	20241119	111400	567442900	16870	16880	16880	16870	11
534	20241119	111300	567257260	16880	16860	16880	16860	11
535	20241119	111200	567071680	16870	16860	16870	16860	27
536	20241119	111100	566616290	16850	16850	16850	16850	2
537	20241119	111000	566582590	16850	16860	16860	16850	89
538	20241119	110900	565082170	16860	16860	16860	16850	26
539	20241119	110800	564643830	16850	16850	16850	16850	4
540	20241119	110700	564576430	16860	16860	16860	16860	15
541	20241119	110600	564323530	16860	16850	16870	16850	177
542	20241119	110500	561341050	16840	16860	16860	16840	204
543	20241119	110400	557903060	16870	16850	16870	16850	88
544	20241119	110300	556420240	16850	16850	16850	16850	35
545	20241119	110200	555830490	16850	16870	16870	16850	816
546	20241119	110100	542072630	16870	16880	16880	16870	130
547	20241119	110000	539879270	16880	16880	16880	16880	307
548	20241119	105900	534697110	16870	16870	16870	16870	351
549	20241119	105800	528775740	16870	16870	16870	16860	64
550	20241119	105700	527696140	16870	16870	16870	16870	65
551	20241119	105600	526599590	16870	16870	16870	16870	8
552	20241119	105500	526464630	16870	16870	16870	16870	6
553	20241119	105400	526363410	16860	16860	16860	16860	257
554	20241119	105300	522030390	16870	16860	16870	16860	63
555	20241119	105200	520967590	16860	16860	16870	16860	131
556	20241119	105100	518758890	16850	16840	16850	16840	7
557	20241119	105000	518640950	16850	16840	16870	16840	627
558	20241119	104900	508074890	16840	16840	16840	16830	127
559	20241119	104800	505936260	16830	16830	16830	16830	100
560	20241119	104700	504253260	16830	16840	16840	16830	13
561	20241119	104600	504034460	16830	16830	16840	16830	11
562	20241119	104500	503849260	16830	16820	16840	16820	1014
563	20241119	104400	486787060	16820	16810	16820	16810	33
564	20241119	104300	486232050	16810	16810	16810	16810	2
565	20241119	104200	486198430	16820	16820	16820	16820	5
566	20241119	104100	486114330	16820	16810	16820	16810	43
567	20241119	104000	485391250	16820	16820	16820	16820	1
568	20241119	103900	485374430	16820	16810	16820	16810	61
569	20241119	103800	484348780	16810	16800	16820	16800	7
570	20241119	103700	484231140	16800	16800	16800	16800	0
571	20241119	103600	484231140	16800	16800	16800	16800	0
572	20241119	103500	484231140	16800	16800	16800	16800	7
573	20241119	103400	484113540	16820	16810	16820	16810	7
574	20241119	103300	483995830	16820	16800	16820	16800	4
575	20241119	103200	483928590	16790	16790	16790	16790	4
576	20241119	103100	483861430	16790	16800	16820	16790	30
577	20241119	103000	483357690	16820	16800	16820	16800	2
578	20241119	102900	483324070	16790	16790	16790	16790	0
579	20241119	102800	483324070	16790	16790	16790	16790	67
580	20241119	102700	482199140	16820	16790	16820	16790	2
581	20241119	102600	482165530	16780	16780	16780	16780	50
582	20241119	102500	481326530	16780	16780	16780	16780	6
583	20241119	102400	481225850	16780	16820	16820	16780	3
584	20241119	102300	481175470	16790	16790	16810	16780	946
585	20241119	102200	465284170	16790	16810	16810	16790	393
586	20241119	102100	458678710	16810	16810	16810	16810	18
587	20241119	102000	458376130	16820	16810	16820	16810	37
588	20241119	101900	457753810	16820	16820	16820	16820	1
589	20241119	101800	457736990	16820	16790	16820	16790	232
590	20241119	101700	453838380	16790	16790	16790	16790	0
591	20241119	101600	453838380	16790	16800	16800	16790	382
592	20241119	101500	447420800	16800	16800	16800	16800	5
593	20241119	101400	447336800	16810	16810	16810	16810	0
594	20241119	101300	447336800	16810	16810	16810	16810	102
595	20241119	101200	445622180	16800	16800	16810	16800	784
596	20241119	101100	432447520	16800	16800	16800	16800	4
597	20241119	101000	432380320	16800	16800	16810	16800	116
598	20241119	100900	430431480	16800	16800	16800	16800	7
599	20241119	100800	430313880	16810	16810	16810	16810	0
600	20241119	100700	430313880	16810	16800	16810	16800	388
601	20241119	100600	423791610	16800	16780	16810	16780	55
602	20241119	100500	422868110	16770	16770	16790	16770	10
603	20241119	100400	422700390	16760	16760	16760	16760	15
604	20241119	100300	422448990	16750	16750	16750	16750	4
605	20241119	100200	422381990	16750	16750	16750	16750	4
606	20241119	100100	422314990	16750	16760	16760	16750	403
607	20241119	100000	415562730	16760	16760	16760	16760	49
608	20241119	095900	414741490	16770	16780	16780	16770	503
609	20241119	095800	406302930	16790	16790	16790	16790	0
610	20241119	095700	406302930	16790	16780	16810	16780	34
611	20241119	095600	405731950	16780	16790	16790	16780	279
612	20241119	095500	401048130	16830	16800	16830	16800	2
613	20241119	095400	401014500	16830	16780	16830	16780	117
614	20241119	095300	399050050	16780	16780	16780	16780	27
615	20241119	095200	398596990	16780	16780	16780	16780	4
616	20241119	095100	398529870	16790	16790	16790	16790	0
617	20241119	095000	398529870	16790	16760	16790	16760	12
618	20241119	094900	398328710	16750	16750	16750	16750	5
619	20241119	094800	398244960	16750	16730	16760	16730	286
620	20241119	094700	393454470	16750	16770	16770	16730	2229
621	20241119	094600	356133240	16780	16800	16800	16780	502
622	20241119	094500	347706220	16800	16810	16820	16800	711
623	20241119	094400	335760700	16820	16840	16840	16820	627
624	20241119	094300	325210990	16840	16840	16840	16840	4
625	20241119	094200	325143630	16850	16830	16860	16830	356
626	20241119	094100	319144050	16850	16810	16850	16810	416
627	20241119	094000	312143330	16800	16800	16800	16800	2
628	20241119	093900	312109730	16800	16810	16810	16800	9
629	20241119	093800	311958480	16810	16810	16810	16810	125
630	20241119	093700	309857230	16830	16800	16830	16800	12
631	20241119	093600	309655590	16800	16810	16830	16800	61
632	20241119	093500	308630620	16830	16800	16870	16800	2052
633	20241119	093400	274088620	16800	16800	16800	16800	56
634	20241119	093300	273147820	16810	16800	16810	16800	178
635	20241119	093200	270157410	16810	16790	16810	16790	247
636	20241119	093100	266010140	16790	16790	16790	16790	2
637	20241119	093000	265976560	16820	16780	16820	16780	940
638	20241119	092900	250196620	16790	16770	16810	16770	377
639	20241119	092800	243874070	16770	16770	16780	16770	601
640	20241119	092700	233793290	16780	16780	16780	16780	298
641	20241119	092600	228792850	16780	16820	16820	16780	4
642	20241119	092500	228725690	16800	16790	16800	16790	2
643	20241119	092400	228692100	16800	16770	16800	16770	193
644	20241119	092300	225455460	16760	16800	16800	16760	552
645	20241119	092200	216198420	16770	16800	16800	16760	1092
646	20241119	092100	197872040	16810	16830	16830	16810	707
647	20241119	092000	185978010	16820	16780	16820	16780	2405
648	20241119	091900	145574070	16800	16780	16800	16780	1738
649	20241119	091800	116386070	16770	16750	16780	16750	5
650	20241119	091700	116302240	16780	16750	16780	16730	1421
651	20241119	091600	92497860	16750	16720	16750	16700	922
652	20241119	091500	77054840	16720	16700	16720	16700	302
653	20241119	091400	72008430	16710	16640	16710	16640	110
654	20241119	091300	70175250	16650	16640	16680	16640	788
655	20241119	091200	57047730	16640	16640	16640	16640	1
656	20241119	091100	57031090	16660	16630	16660	16630	130
657	20241119	091000	54868110	16620	16640	16640	16620	12
658	20241119	090900	54668650	16620	16620	16620	16620	444
659	20241119	090800	47289370	16620	16620	16620	16620	14
660	20241119	090700	47056690	16640	16640	16640	16620	37
661	20241119	090600	46441110	16650	16650	16650	16650	5
662	20241119	090500	46357860	16650	16620	16650	16610	225
663	20241119	090400	42617660	16640	16630	16640	16630	106
664	20241119	090300	40854870	16630	16640	16640	16630	235
665	20241119	090200	36945740	16640	16650	16650	16640	11
666	20241119	090100	36762600	16630	16770	16770	16630	1891
667	20241119	090000	5291620	16770	16650	16780	16650	316