KissMeData/080220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	2192489240	9800	9800	9800	9800	4941
3	20241119	194900	2192489240	9800	9800	9800	9800	0
4	20241119	194800	2192489240	9800	9800	9800	9800	0
5	20241119	194700	2192489240	9800	9800	9800	9800	0
6	20241119	194600	2192489240	9800	9800	9800	9800	0
7	20241119	194500	2192489240	9800	9800	9800	9800	0
8	20241119	194400	2192489240	9800	9800	9800	9800	0
9	20241119	194300	2192489240	9800	9800	9800	9800	0
10	20241119	194200	2192489240	9800	9800	9800	9800	0
11	20241119	194100	2192489240	9800	9800	9800	9800	0
12	20241119	194000	2192489240	9800	9800	9800	9800	0
13	20241119	193900	2192489240	9800	9800	9800	9800	0
14	20241119	193800	2192489240	9800	9800	9800	9800	0
15	20241119	193700	2192489240	9800	9800	9800	9800	0
16	20241119	193600	2192489240	9800	9800	9800	9800	0
17	20241119	193500	2192489240	9800	9800	9800	9800	0
18	20241119	193400	2192489240	9800	9800	9800	9800	0
19	20241119	193300	2192489240	9800	9800	9800	9800	0
20	20241119	193200	2192489240	9800	9800	9800	9800	0
21	20241119	193100	2192489240	9800	9800	9800	9800	0
22	20241119	193000	2192489240	9800	9800	9800	9800	0
23	20241119	192900	2192489240	9800	9800	9800	9800	0
24	20241119	192800	2192489240	9800	9800	9800	9800	0
25	20241119	192700	2192489240	9800	9800	9800	9800	0
26	20241119	192600	2192489240	9800	9800	9800	9800	0
27	20241119	192500	2192489240	9800	9800	9800	9800	0
28	20241119	192400	2192489240	9800	9800	9800	9800	0
29	20241119	192300	2192489240	9800	9800	9800	9800	0
30	20241119	192200	2192489240	9800	9800	9800	9800	0
31	20241119	192100	2192489240	9800	9800	9800	9800	0
32	20241119	192000	2192489240	9800	9800	9800	9800	4941
33	20241119	191900	2192489240	9800	9800	9800	9800	0
34	20241119	191800	2192489240	9800	9800	9800	9800	0
35	20241119	191700	2192489240	9800	9800	9800	9800	0
36	20241119	191600	2192489240	9800	9800	9800	9800	0
37	20241119	191500	2192489240	9800	9800	9800	9800	0
38	20241119	191400	2192489240	9800	9800	9800	9800	0
39	20241119	191300	2192489240	9800	9800	9800	9800	0
40	20241119	191200	2192489240	9800	9800	9800	9800	0
41	20241119	191100	2192489240	9800	9800	9800	9800	0
42	20241119	191000	2192489240	9800	9800	9800	9800	0
43	20241119	190900	2192489240	9800	9800	9800	9800	0
44	20241119	190800	2192489240	9800	9800	9800	9800	0
45	20241119	190700	2192489240	9800	9800	9800	9800	0
46	20241119	190600	2192489240	9800	9800	9800	9800	0
47	20241119	190500	2192489240	9800	9800	9800	9800	0
48	20241119	190400	2192489240	9800	9800	9800	9800	0
49	20241119	190300	2192489240	9800	9800	9800	9800	0
50	20241119	190200	2192489240	9800	9800	9800	9800	0
51	20241119	190100	2192489240	9800	9800	9800	9800	0
52	20241119	190000	2192489240	9800	9800	9800	9800	0
53	20241119	185900	2192489240	9800	9800	9800	9800	0
54	20241119	185800	2192489240	9800	9800	9800	9800	0
55	20241119	185700	2192489240	9800	9800	9800	9800	0
56	20241119	185600	2192489240	9800	9800	9800	9800	0
57	20241119	185500	2192489240	9800	9800	9800	9800	0
58	20241119	185400	2192489240	9800	9800	9800	9800	0
59	20241119	185300	2192489240	9800	9800	9800	9800	0
60	20241119	185200	2192489240	9800	9800	9800	9800	0
61	20241119	185100	2192489240	9800	9800	9800	9800	0
62	20241119	185000	2192489240	9800	9800	9800	9800	4941
63	20241119	184900	2192489240	9800	9800	9800	9800	0
64	20241119	184800	2192489240	9800	9800	9800	9800	0
65	20241119	184700	2192489240	9800	9800	9800	9800	0
66	20241119	184600	2192489240	9800	9800	9800	9800	0
67	20241119	184500	2192489240	9800	9800	9800	9800	0
68	20241119	184400	2192489240	9800	9800	9800	9800	0
69	20241119	184300	2192489240	9800	9800	9800	9800	0
70	20241119	184200	2192489240	9800	9800	9800	9800	0
71	20241119	184100	2192489240	9800	9800	9800	9800	0
72	20241119	184000	2192489240	9800	9800	9800	9800	0
73	20241119	183900	2192489240	9800	9800	9800	9800	0
74	20241119	183800	2192489240	9800	9800	9800	9800	0
75	20241119	183700	2192489240	9800	9800	9800	9800	0
76	20241119	183600	2192489240	9800	9800	9800	9800	0
77	20241119	183500	2192489240	9800	9800	9800	9800	0
78	20241119	183400	2192489240	9800	9800	9800	9800	0
79	20241119	183300	2192489240	9800	9800	9800	9800	0
80	20241119	183200	2192489240	9800	9800	9800	9800	0
81	20241119	183100	2192489240	9800	9800	9800	9800	0
82	20241119	183000	2192489240	9800	9800	9800	9800	0
83	20241119	182900	2192489240	9800	9800	9800	9800	0
84	20241119	182800	2192489240	9800	9800	9800	9800	0
85	20241119	182700	2192489240	9800	9800	9800	9800	0
86	20241119	182600	2192489240	9800	9800	9800	9800	0
87	20241119	182500	2192489240	9800	9800	9800	9800	0
88	20241119	182400	2192489240	9800	9800	9800	9800	0
89	20241119	182300	2192489240	9800	9800	9800	9800	0
90	20241119	182200	2192489240	9800	9800	9800	9800	0
91	20241119	182100	2192489240	9800	9800	9800	9800	0
92	20241119	182000	2192489240	9800	9800	9800	9800	4941
93	20241119	181900	2192489240	9800	9800	9800	9800	0
94	20241119	181800	2192489240	9800	9800	9800	9800	0
95	20241119	181700	2192489240	9800	9800	9800	9800	0
96	20241119	181600	2192489240	9800	9800	9800	9800	0
97	20241119	181500	2192489240	9800	9800	9800	9800	0
98	20241119	181400	2192489240	9800	9800	9800	9800	0
99	20241119	181300	2192489240	9800	9800	9800	9800	0
100	20241119	181200	2192489240	9800	9800	9800	9800	0
101	20241119	181100	2192489240	9800	9800	9800	9800	0
102	20241119	181000	2192489240	9800	9800	9800	9800	0
103	20241119	180900	2192489240	9800	9800	9800	9800	0
104	20241119	180800	2192489240	9800	9800	9800	9800	0
105	20241119	180700	2192489240	9800	9800	9800	9800	0
106	20241119	180600	2192489240	9800	9800	9800	9800	0
107	20241119	180500	2192489240	9800	9800	9800	9800	0
108	20241119	180400	2192489240	9800	9800	9800	9800	0
109	20241119	180300	2192489240	9800	9800	9800	9800	0
110	20241119	180200	2192489240	9800	9800	9800	9800	0
111	20241119	180100	2192489240	9800	9800	9800	9800	0
112	20241119	180000	2192489240	9800	9800	9800	9800	0
113	20241119	175900	2192489240	9800	9800	9800	9800	0
114	20241119	175800	2192489240	9800	9800	9800	9800	0
115	20241119	175700	2192489240	9800	9800	9800	9800	0
116	20241119	175600	2192489240	9800	9800	9800	9800	0
117	20241119	175500	2192489240	9800	9800	9800	9800	0
118	20241119	175400	2192489240	9800	9800	9800	9800	0
119	20241119	175300	2192489240	9800	9800	9800	9800	0
120	20241119	175200	2192489240	9800	9800	9800	9800	0
121	20241119	175100	2192489240	9800	9800	9800	9800	0
122	20241119	175000	2192489240	9800	9800	9800	9800	4941
123	20241119	174900	2192489240	9800	9800	9800	9800	0
124	20241119	174800	2192489240	9800	9800	9800	9800	0
125	20241119	174700	2192489240	9800	9800	9800	9800	0
126	20241119	174600	2192489240	9800	9800	9800	9800	0
127	20241119	174500	2192489240	9800	9800	9800	9800	0
128	20241119	174400	2192489240	9800	9800	9800	9800	0
129	20241119	174300	2192489240	9800	9800	9800	9800	0
130	20241119	174200	2192489240	9800	9800	9800	9800	0
131	20241119	174100	2192489240	9800	9800	9800	9800	0
132	20241119	174000	2192489240	9800	9800	9800	9800	0
133	20241119	173900	2192489240	9800	9800	9800	9800	0
134	20241119	173800	2192489240	9800	9800	9800	9800	0
135	20241119	173700	2192489240	9800	9800	9800	9800	0
136	20241119	173600	2192489240	9800	9800	9800	9800	0
137	20241119	173500	2192489240	9800	9800	9800	9800	0
138	20241119	173400	2192489240	9800	9800	9800	9800	0
139	20241119	173300	2192489240	9800	9800	9800	9800	0
140	20241119	173200	2192489240	9800	9800	9800	9800	0
141	20241119	173100	2192489240	9800	9800	9800	9800	0
142	20241119	173000	2192489240	9800	9800	9800	9800	0
143	20241119	172900	2192489240	9800	9800	9800	9800	0
144	20241119	172800	2192489240	9800	9800	9800	9800	0
145	20241119	172700	2192489240	9800	9800	9800	9800	0
146	20241119	172600	2192489240	9800	9800	9800	9800	0
147	20241119	172500	2192489240	9800	9800	9800	9800	0
148	20241119	172400	2192489240	9800	9800	9800	9800	0
149	20241119	172300	2192489240	9800	9800	9800	9800	0
150	20241119	172200	2192489240	9800	9800	9800	9800	0
151	20241119	172100	2192489240	9800	9800	9800	9800	0
152	20241119	172000	2192489240	9800	9800	9800	9800	4941
153	20241119	171900	2192489240	9800	9800	9800	9800	0
154	20241119	171800	2192489240	9800	9800	9800	9800	0
155	20241119	171700	2192489240	9800	9800	9800	9800	0
156	20241119	171600	2192489240	9800	9800	9800	9800	0
157	20241119	171500	2192489240	9800	9800	9800	9800	0
158	20241119	171400	2192489240	9800	9800	9800	9800	0
159	20241119	171300	2192489240	9800	9800	9800	9800	0
160	20241119	171200	2192489240	9800	9800	9800	9800	0
161	20241119	171100	2192489240	9800	9800	9800	9800	0
162	20241119	171000	2192489240	9800	9800	9800	9800	0
163	20241119	170900	2192489240	9800	9800	9800	9800	0
164	20241119	170800	2192489240	9800	9800	9800	9800	0
165	20241119	170700	2192489240	9800	9800	9800	9800	0
166	20241119	170600	2192489240	9800	9800	9800	9800	0
167	20241119	170500	2192489240	9800	9800	9800	9800	0
168	20241119	170400	2192489240	9800	9800	9800	9800	0
169	20241119	170300	2192489240	9800	9800	9800	9800	0
170	20241119	170200	2192489240	9800	9800	9800	9800	0
171	20241119	170100	2192489240	9800	9800	9800	9800	0
172	20241119	170000	2192489240	9800	9800	9800	9800	0
173	20241119	165900	2192489240	9800	9800	9800	9800	0
174	20241119	165800	2192489240	9800	9800	9800	9800	0
175	20241119	165700	2192489240	9800	9800	9800	9800	0
176	20241119	165600	2192489240	9800	9800	9800	9800	0
177	20241119	165500	2192489240	9800	9800	9800	9800	0
178	20241119	165400	2192489240	9800	9800	9800	9800	0
179	20241119	165300	2192489240	9800	9800	9800	9800	0
180	20241119	165200	2192489240	9800	9800	9800	9800	0
181	20241119	165100	2192489240	9800	9800	9800	9800	0
182	20241119	165000	2192489240	9800	9800	9800	9800	4941
183	20241119	164900	2192489240	9800	9800	9800	9800	0
184	20241119	164800	2192489240	9800	9800	9800	9800	0
185	20241119	164700	2192489240	9800	9800	9800	9800	0
186	20241119	164600	2192489240	9800	9800	9800	9800	0
187	20241119	164500	2192489240	9800	9800	9800	9800	0
188	20241119	164400	2192489240	9800	9800	9800	9800	0
189	20241119	164300	2192489240	9800	9800	9800	9800	0
190	20241119	164200	2192489240	9800	9800	9800	9800	0
191	20241119	164100	2192489240	9800	9800	9800	9800	0
192	20241119	164000	2192489240	9800	9800	9800	9800	0
193	20241119	163900	2192489240	9800	9800	9800	9800	0
194	20241119	163800	2192489240	9800	9800	9800	9800	0
195	20241119	163700	2192489240	9800	9800	9800	9800	0
196	20241119	163600	2192489240	9800	9800	9800	9800	0
197	20241119	163500	2192489240	9800	9800	9800	9800	0
198	20241119	163400	2192489240	9800	9800	9800	9800	0
199	20241119	163300	2192489240	9800	9800	9800	9800	0
200	20241119	163200	2192489240	9800	9800	9800	9800	0
201	20241119	163100	2192489240	9800	9800	9800	9800	0
202	20241119	163000	2192489240	9800	9800	9800	9800	0
203	20241119	162900	2192489240	9800	9800	9800	9800	0
204	20241119	162800	2192489240	9800	9800	9800	9800	0
205	20241119	162700	2192489240	9800	9800	9800	9800	0
206	20241119	162600	2192489240	9800	9800	9800	9800	0
207	20241119	162500	2192489240	9800	9800	9800	9800	0
208	20241119	162400	2192489240	9800	9800	9800	9800	0
209	20241119	162300	2192489240	9800	9800	9800	9800	0
210	20241119	162200	2192489240	9800	9800	9800	9800	0
211	20241119	162100	2192489240	9800	9800	9800	9800	0
212	20241119	162000	2192489240	9800	9800	9800	9800	4941
213	20241119	161900	2192489240	9800	9800	9800	9800	0
214	20241119	161800	2192489240	9800	9800	9800	9800	0
215	20241119	161700	2192489240	9800	9800	9800	9800	0
216	20241119	161600	2192489240	9800	9800	9800	9800	0
217	20241119	161500	2192489240	9800	9800	9800	9800	0
218	20241119	161400	2192489240	9800	9800	9800	9800	0
219	20241119	161300	2192489240	9800	9800	9800	9800	0
220	20241119	161200	2192489240	9800	9800	9800	9800	0
221	20241119	161100	2192489240	9800	9800	9800	9800	0
222	20241119	161000	2192489240	9800	9800	9800	9800	0
223	20241119	160900	2192489240	9800	9800	9800	9800	0
224	20241119	160800	2192489240	9800	9800	9800	9800	0
225	20241119	160700	2192489240	9800	9800	9800	9800	0
226	20241119	160600	2192489240	9800	9800	9800	9800	0
227	20241119	160500	2192489240	9800	9800	9800	9800	0
228	20241119	160400	2192489240	9800	9800	9800	9800	0
229	20241119	160300	2192489240	9800	9800	9800	9800	0
230	20241119	160200	2192489240	9800	9800	9800	9800	0
231	20241119	160100	2192489240	9800	9800	9800	9800	0
232	20241119	160000	2192489240	9800	9800	9800	9800	0
233	20241119	155900	2192489240	9800	9800	9800	9800	0
234	20241119	155800	2192489240	9800	9800	9800	9800	0
235	20241119	155700	2192489240	9800	9800	9800	9800	0
236	20241119	155600	2192489240	9800	9800	9800	9800	0
237	20241119	155500	2192489240	9800	9800	9800	9800	0
238	20241119	155400	2192489240	9800	9800	9800	9800	0
239	20241119	155300	2192489240	9800	9800	9800	9800	0
240	20241119	155200	2192489240	9800	9800	9800	9800	0
241	20241119	155100	2192489240	9800	9800	9800	9800	0
242	20241119	155000	2192489240	9800	9800	9800	9800	4941
243	20241119	154900	2192489240	9800	9800	9800	9800	0
244	20241119	154800	2192489240	9800	9800	9800	9800	0
245	20241119	154700	2192489240	9800	9800	9800	9800	0
246	20241119	154600	2192489240	9800	9800	9800	9800	0
247	20241119	154500	2192489240	9800	9800	9800	9800	0
248	20241119	154400	2192489240	9800	9800	9800	9800	0
249	20241119	154300	2192489240	9800	9800	9800	9800	0
250	20241119	154200	2192489240	9800	9800	9800	9800	0
251	20241119	154100	2192489240	9800	9800	9800	9800	0
252	20241119	154000	2192489240	9800	9800	9800	9800	0
253	20241119	153900	2192489240	9800	9800	9800	9800	0
254	20241119	153800	2192489240	9800	9800	9800	9800	0
255	20241119	153700	2192489240	9800	9800	9800	9800	0
256	20241119	153600	2192489240	9800	9800	9800	9800	0
257	20241119	153500	2192489240	9800	9800	9800	9800	0
258	20241119	153400	2192489240	9800	9800	9800	9800	0
259	20241119	153300	2192489240	9800	9800	9800	9800	0
260	20241119	153200	2192489240	9800	9800	9800	9800	0
261	20241119	153100	2192489240	9800	9800	9800	9800	0
262	20241119	153000	2192489240	9800	9800	9800	9800	4941
263	20241119	152900	2144067440	9820	9820	9820	9820	0
264	20241119	152800	2144067440	9820	9820	9820	9820	0
265	20241119	152700	2144067440	9820	9820	9820	9820	0
266	20241119	152600	2144067440	9820	9820	9820	9820	0
267	20241119	152500	2144067440	9820	9820	9820	9820	0
268	20241119	152400	2144067440	9820	9820	9820	9820	0
269	20241119	152300	2144067440	9820	9820	9820	9820	0
270	20241119	152200	2144067440	9820	9820	9820	9820	0
271	20241119	152100	2144067440	9820	9820	9820	9820	0
272	20241119	152000	2144067440	9820	9820	9820	9820	0
273	20241119	151900	2144067440	9820	9840	9840	9820	1987
274	20241119	151800	2124534620	9840	9840	9850	9840	565
275	20241119	151700	2118972510	9850	9830	9850	9830	766
276	20241119	151600	2111437630	9830	9830	9830	9830	507
277	20241119	151500	2106453820	9830	9830	9830	9830	241
278	20241119	151400	2104084790	9840	9840	9850	9840	1163
279	20241119	151300	2092640820	9840	9830	9850	9830	240
280	20241119	151200	2090281500	9840	9840	9840	9840	1150
281	20241119	151100	2078965500	9830	9830	9830	9830	310
282	20241119	151000	2075918200	9830	9830	9830	9830	601
283	20241119	150900	2070010370	9830	9830	9830	9830	220
284	20241119	150800	2067847770	9840	9830	9840	9830	3
285	20241119	150700	2067818270	9830	9830	9830	9820	239
286	20241119	150600	2065470080	9830	9830	9840	9830	156
287	20241119	150500	2063936300	9830	9830	9830	9830	174
288	20241119	150400	2062225880	9840	9830	9840	9830	9
289	20241119	150300	2062137370	9830	9830	9830	9830	109
290	20241119	150200	2061065900	9830	9830	9830	9830	131
291	20241119	150100	2059778170	9810	9820	9830	9810	721
292	20241119	150000	2052700940	9830	9800	9830	9800	751
293	20241119	145900	2045318700	9800	9800	9800	9800	599
294	20241119	145800	2039448500	9810	9810	9810	9810	864
295	20241119	145700	2030972660	9810	9830	9830	9810	155
296	20241119	145600	2029450720	9820	9830	9830	9820	277
297	20241119	145500	2026729580	9830	9810	9830	9810	1614
298	20241119	145400	2010890260	9800	9800	9800	9800	43
299	20241119	145300	2010468860	9800	9800	9800	9800	292
300	20241119	145200	2007607260	9800	9790	9800	9790	139
301	20241119	145100	2006245210	9790	9800	9800	9790	124
302	20241119	145000	2005031060	9800	9800	9810	9800	17
303	20241119	144900	2004864450	9780	9780	9780	9780	0
304	20241119	144800	2004864450	9780	9790	9810	9780	302
305	20241119	144700	2001906080	9780	9780	9790	9780	2051
306	20241119	144600	1981843530	9780	9790	9790	9780	2
307	20241119	144500	1981823960	9790	9790	9790	9790	81
308	20241119	144400	1981030970	9790	9800	9800	9790	94
309	20241119	144300	1980109780	9800	9800	9800	9790	997
310	20241119	144200	1970340510	9800	9790	9800	9790	305
311	20241119	144100	1967351560	9790	9790	9800	9790	150
312	20241119	144000	1965883050	9780	9780	9780	9780	7
313	20241119	143900	1965814590	9780	9780	9780	9780	158
314	20241119	143800	1964269350	9770	9770	9770	9770	101
315	20241119	143700	1963282580	9770	9770	9770	9770	100
316	20241119	143600	1962305580	9770	9770	9770	9770	16
317	20241119	143500	1962149260	9770	9770	9770	9770	81
318	20241119	143400	1961357890	9770	9770	9770	9760	448
319	20241119	143300	1956981180	9760	9760	9760	9760	15
320	20241119	143200	1956834780	9760	9760	9760	9760	37
321	20241119	143100	1956473660	9750	9760	9760	9750	158
322	20241119	143000	1954933060	9760	9760	9760	9750	631
323	20241119	142900	1948778500	9750	9750	9760	9750	155
324	20241119	142800	1947266220	9750	9740	9750	9740	83
325	20241119	142700	1946456980	9750	9750	9750	9740	189
326	20241119	142600	1944615270	9750	9750	9750	9740	224
327	20241119	142500	1942433120	9750	9740	9750	9740	800
328	20241119	142400	1934639150	9750	9750	9750	9750	271
329	20241119	142300	1931996900	9750	9750	9760	9750	191
330	20241119	142200	1930134200	9740	9740	9740	9740	66
331	20241119	142100	1929491360	9740	9750	9750	9740	3159
332	20241119	142000	1898697130	9750	9750	9750	9750	219
333	20241119	141900	1896561880	9750	9760	9760	9750	522
334	20241119	141800	1891472300	9750	9770	9770	9750	392
335	20241119	141700	1887648330	9760	9760	9770	9760	2666
336	20241119	141600	1861627860	9760	9780	9780	9760	1067
337	20241119	141500	1851207880	9780	9780	9780	9780	0
338	20241119	141400	1851207880	9780	9780	9780	9780	10
339	20241119	141300	1851110080	9780	9780	9790	9770	73
340	20241119	141200	1850396120	9790	9790	9790	9790	18
341	20241119	141100	1850219900	9790	9790	9790	9770	84
342	20241119	141000	1849398390	9790	9800	9800	9790	31
343	20241119	140900	1849094830	9800	9800	9810	9800	205
344	20241119	140800	1847085820	9800	9800	9800	9800	1
345	20241119	140700	1847076020	9800	9800	9800	9800	0
346	20241119	140600	1847076020	9800	9810	9810	9800	9
347	20241119	140500	1846987810	9800	9800	9810	9790	490
348	20241119	140400	1842184140	9800	9770	9800	9770	1670
349	20241119	140300	1825855940	9770	9770	9770	9770	0
350	20241119	140200	1825855940	9770	9780	9780	9770	337
351	20241119	140100	1822562150	9780	9800	9800	9770	308
352	20241119	140000	1819552940	9780	9800	9800	9770	1770
353	20241119	135900	1802258530	9800	9800	9800	9800	206
354	20241119	135800	1800239730	9780	9790	9790	9780	1580
355	20241119	135700	1784785390	9780	9800	9800	9780	77
356	20241119	135600	1784032210	9800	9800	9800	9800	42
357	20241119	135500	1783620610	9800	9800	9810	9800	1664
358	20241119	135400	1767313000	9800	9800	9800	9780	360
359	20241119	135300	1763785020	9780	9780	9780	9770	47
360	20241119	135200	1763325450	9780	9790	9800	9780	269
361	20241119	135100	1760692790	9790	9790	9790	9790	1
362	20241119	135000	1760683000	9800	9800	9800	9800	11
363	20241119	134900	1760575200	9780	9800	9800	9780	164
364	20241119	134800	1758968500	9800	9810	9810	9800	158
365	20241119	134700	1757419190	9810	9820	9820	9810	315
366	20241119	134600	1754326030	9820	9820	9820	9820	3
367	20241119	134500	1754296570	9810	9840	9840	9810	58
368	20241119	134400	1753725990	9840	9800	9840	9770	4683
369	20241119	134300	1707880530	9800	9800	9800	9800	6
370	20241119	134200	1707821730	9790	9790	9790	9790	129
371	20241119	134100	1706558820	9790	9810	9810	9790	2334
372	20241119	134000	1683687440	9810	9810	9810	9810	201
373	20241119	133900	1681715630	9810	9810	9810	9810	11
374	20241119	133800	1681607720	9810	9810	9810	9810	1
375	20241119	133700	1681597910	9810	9820	9820	9810	1137
376	20241119	133600	1670443440	9810	9820	9820	9810	6
377	20241119	133500	1670384540	9820	9820	9820	9820	92
378	20241119	133400	1669481100	9830	9830	9830	9830	307
379	20241119	133300	1666463290	9840	9830	9840	9830	569
380	20241119	133200	1660870010	9830	9830	9830	9830	3
381	20241119	133100	1660840520	9830	9830	9830	9830	0
382	20241119	133000	1660840520	9830	9840	9840	9830	78
383	20241119	132900	1660073720	9830	9820	9830	9810	45
384	20241119	132800	1659631460	9840	9840	9840	9820	843
385	20241119	132700	1651349430	9840	9840	9840	9840	106
386	20241119	132600	1650306390	9840	9840	9840	9840	270
387	20241119	132500	1647649590	9850	9840	9850	9840	361
388	20241119	132400	1644096280	9830	9840	9840	9830	42
389	20241119	132300	1643683330	9840	9830	9840	9830	129
390	20241119	132200	1642414610	9840	9840	9840	9840	4
391	20241119	132100	1642375250	9840	9830	9840	9830	608
392	20241119	132000	1636395730	9820	9830	9830	9820	269
393	20241119	131900	1633753570	9830	9830	9830	9820	206
394	20241119	131800	1631728800	9830	9830	9840	9830	479
395	20241119	131700	1627020190	9830	9830	9830	9830	0
396	20241119	131600	1627020190	9830	9830	9830	9810	74
397	20241119	131500	1626293870	9840	9840	9840	9840	0
398	20241119	131400	1626293870	9840	9840	9840	9830	24
399	20241119	131300	1626057720	9840	9840	9840	9830	24
400	20241119	131200	1625821590	9840	9840	9840	9840	15
401	20241119	131100	1625673990	9840	9840	9840	9840	11
402	20241119	131000	1625565750	9840	9840	9840	9840	0
403	20241119	130900	1625565750	9840	9840	9840	9840	0
404	20241119	130800	1625565750	9840	9840	9840	9830	233
405	20241119	130700	1623273080	9840	9830	9840	9830	38
406	20241119	130600	1622899500	9830	9820	9830	9800	493
407	20241119	130500	1618062340	9820	9820	9820	9820	1
408	20241119	130400	1618052520	9820	9820	9830	9820	406
409	20241119	130300	1614064600	9820	9840	9840	9820	7
410	20241119	130200	1613995760	9840	9840	9840	9840	157
411	20241119	130100	1612450880	9840	9840	9840	9840	1
412	20241119	130000	1612441040	9840	9800	9840	9790	5148
413	20241119	125900	1562040640	9800	9830	9830	9800	5777
414	20241119	125800	1505410780	9820	9820	9820	9820	3
415	20241119	125700	1505381320	9820	9840	9840	9820	505
416	20241119	125600	1500421870	9840	9840	9840	9840	72
417	20241119	125500	1499713390	9850	9850	9850	9850	2
418	20241119	125400	1499693690	9850	9850	9850	9850	0
419	20241119	125300	1499693690	9850	9850	9850	9850	12
420	20241119	125200	1499575490	9820	9830	9850	9820	899
421	20241119	125100	1490730250	9830	9830	9830	9830	10
422	20241119	125000	1490631950	9830	9860	9860	9830	358
423	20241119	124900	1487109900	9830	9870	9870	9830	546
424	20241119	124800	1481727690	9830	9870	9870	9830	300
425	20241119	124700	1478777580	9870	9870	9870	9870	0
426	20241119	124600	1478777580	9870	9850	9870	9840	1068
427	20241119	124500	1468258080	9850	9850	9850	9850	110
428	20241119	124400	1467174580	9850	9860	9860	9850	1000
429	20241119	124300	1457324480	9850	9860	9860	9850	721
430	20241119	124200	1450222300	9860	9860	9860	9860	4
431	20241119	124100	1450182860	9860	9850	9860	9850	10
432	20241119	124000	1450084350	9850	9850	9850	9850	3
433	20241119	123900	1450054800	9870	9870	9870	9870	10
434	20241119	123800	1449956100	9850	9850	9850	9850	0
435	20241119	123700	1449956100	9850	9860	9860	9850	20
436	20241119	123600	1449759090	9850	9850	9850	9850	0
437	20241119	123500	1449759090	9850	9860	9860	9850	183
438	20241119	123400	1447954720	9870	9860	9870	9860	2
439	20241119	123300	1447934990	9860	9860	9860	9860	841
440	20241119	123200	1439642730	9870	9870	9870	9870	0
441	20241119	123100	1439642730	9870	9860	9870	9860	181
442	20241119	123000	1437857270	9860	9850	9860	9850	1114
443	20241119	122900	1426878500	9840	9850	9850	9840	91
444	20241119	122800	1425983020	9850	9840	9850	9840	183
445	20241119	122700	1424181800	9840	9840	9840	9840	39
446	20241119	122600	1423798040	9840	9840	9840	9840	180
447	20241119	122500	1422026840	9850	9850	9850	9850	66
448	20241119	122400	1421376740	9850	9840	9850	9840	509
449	20241119	122300	1416364850	9840	9840	9840	9840	3
450	20241119	122200	1416335330	9840	9840	9840	9840	3
451	20241119	122100	1416305810	9840	9840	9840	9830	103
452	20241119	122000	1415293290	9830	9830	9830	9830	44
453	20241119	121900	1414860770	9830	9830	9830	9830	118
454	20241119	121800	1413700830	9820	9820	9820	9820	10
455	20241119	121700	1413602630	9830	9830	9830	9830	7
456	20241119	121600	1413533820	9830	9830	9830	9830	61
457	20241119	121500	1412934190	9830	9830	9830	9830	6
458	20241119	121400	1412875210	9830	9850	9850	9830	119
459	20241119	121300	1411703390	9850	9850	9850	9850	10
460	20241119	121200	1411604890	9860	9860	9860	9860	0
461	20241119	121100	1411604890	9860	9860	9860	9860	1838
462	20241119	121000	1393482210	9860	9860	9860	9860	81
463	20241119	120900	1392683550	9820	9820	9820	9820	0
464	20241119	120800	1392683550	9820	9820	9820	9820	1
465	20241119	120700	1392673730	9820	9870	9870	9820	271
466	20241119	120600	1390004880	9880	9880	9880	9880	0
467	20241119	120500	1390004880	9880	9870	9880	9860	668
468	20241119	120400	1383408960	9880	9870	9880	9870	26
469	20241119	120300	1383152320	9870	9870	9870	9870	561
470	20241119	120200	1377615250	9870	9870	9870	9870	1
471	20241119	120100	1377605380	9870	9870	9870	9870	200
472	20241119	120000	1375631380	9860	9860	9860	9860	1
473	20241119	115900	1375621520	9860	9860	9860	9860	200
474	20241119	115800	1373649520	9860	9860	9860	9860	7
475	20241119	115700	1373580500	9860	9830	9860	9830	132
476	20241119	115600	1372279040	9830	9860	9860	9830	179
477	20241119	115500	1370517270	9870	9840	9870	9840	320
478	20241119	115400	1367359470	9870	9870	9870	9870	0
479	20241119	115300	1367359470	9870	9840	9870	9840	3254
480	20241119	115200	1335295290	9840	9840	9840	9840	3
481	20241119	115100	1335265770	9840	9840	9840	9840	605
482	20241119	115000	1329312570	9840	9840	9840	9840	13
483	20241119	114900	1329184650	9840	9840	9840	9840	1
484	20241119	114800	1329174810	9840	9840	9840	9830	581
485	20241119	114700	1323458020	9840	9820	9840	9820	1344
486	20241119	114600	1310257960	9810	9810	9810	9810	508
487	20241119	114500	1305274480	9810	9810	9810	9810	0
488	20241119	114400	1305274480	9810	9810	9810	9810	23
489	20241119	114300	1305048850	9810	9780	9810	9780	69
490	20241119	114200	1304373020	9780	9800	9800	9780	1174
491	20241119	114100	1292872760	9800	9800	9800	9800	10
492	20241119	114000	1292774760	9810	9810	9810	9810	194
493	20241119	113900	1290871620	9810	9810	9810	9810	14
494	20241119	113800	1290734280	9800	9800	9800	9800	19
495	20241119	113700	1290548080	9800	9800	9800	9800	0
496	20241119	113600	1290548080	9800	9800	9800	9800	764
497	20241119	113500	1283060880	9810	9810	9810	9810	60
498	20241119	113400	1282472280	9810	9820	9820	9810	430
499	20241119	113300	1278253920	9810	9810	9810	9810	18
500	20241119	113200	1278077340	9820	9820	9820	9820	227
501	20241119	113100	1275848200	9820	9820	9820	9820	0
502	20241119	113000	1275848200	9820	9820	9820	9810	251
503	20241119	112900	1273383890	9820	9820	9820	9820	10
504	20241119	112800	1273285690	9820	9820	9820	9820	97
505	20241119	112700	1272333150	9820	9820	9820	9820	140
506	20241119	112600	1270958350	9820	9820	9820	9820	20
507	20241119	112500	1270761950	9810	9820	9820	9810	164
508	20241119	112400	1269151500	9810	9810	9810	9810	75
509	20241119	112300	1268415750	9820	9830	9830	9820	163
510	20241119	112200	1266815070	9820	9820	9820	9810	602
511	20241119	112100	1260906630	9810	9780	9810	9780	302
512	20241119	112000	1257953040	9820	9790	9820	9780	1667
513	20241119	111900	1241613330	9800	9810	9810	9800	4792
514	20241119	111800	1194650260	9820	9820	9820	9820	597
515	20241119	111700	1188787720	9820	9820	9820	9820	1
516	20241119	111600	1188777900	9820	9820	9820	9820	13
517	20241119	111500	1188650240	9820	9800	9820	9800	43
518	20241119	111400	1188228780	9820	9820	9820	9820	100
519	20241119	111300	1187246780	9800	9830	9830	9800	722
520	20241119	111200	1180169080	9830	9830	9830	9830	0
521	20241119	111100	1180169080	9830	9830	9830	9830	4
522	20241119	111000	1180129760	9830	9830	9830	9830	72
523	20241119	110900	1179422000	9820	9820	9820	9820	63
524	20241119	110800	1178803340	9810	9810	9820	9810	287
525	20241119	110700	1175987540	9810	9800	9810	9800	382
526	20241119	110600	1172243620	9810	9810	9810	9790	214
527	20241119	110500	1170147280	9810	9780	9830	9780	190
528	20241119	110400	1168285700	9780	9790	9790	9780	2272
529	20241119	110300	1146062280	9790	9800	9820	9780	242
530	20241119	110200	1143689710	9820	9810	9830	9790	1149
531	20241119	110100	1132424160	9810	9830	9840	9810	38
532	20241119	110000	1132051290	9830	9810	9830	9810	567
533	20241119	105900	1126487740	9810	9810	9810	9810	200
534	20241119	105800	1124525740	9810	9810	9810	9810	16
535	20241119	105700	1124368780	9830	9830	9830	9810	315
536	20241119	105600	1121277890	9830	9820	9830	9820	292
537	20241119	105500	1118407580	9820	9830	9830	9820	197
538	20241119	105400	1116472070	9830	9820	9830	9810	317
539	20241119	105300	1113362050	9830	9830	9830	9830	0
540	20241119	105200	1113362050	9830	9830	9830	9830	1023
541	20241119	105100	1103305960	9830	9830	9830	9830	263
542	20241119	105000	1100720670	9830	9800	9830	9800	265
543	20241119	104900	1098123640	9800	9800	9800	9800	155
544	20241119	104800	1096604640	9800	9800	9800	9800	1
545	20241119	104700	1096594840	9800	9800	9800	9800	443
546	20241119	104600	1092253440	9800	9810	9810	9800	250
547	20241119	104500	1089803260	9820	9810	9830	9800	213
548	20241119	104400	1087713760	9810	9820	9820	9810	521
549	20241119	104300	1082597690	9830	9840	9850	9830	100
550	20241119	104200	1081614010	9820	9810	9820	9800	667
551	20241119	104100	1075069780	9810	9850	9850	9810	351
552	20241119	104000	1071614230	9850	9850	9850	9850	290
553	20241119	103900	1068757730	9840	9840	9840	9840	190
554	20241119	103800	1066888130	9840	9830	9840	9830	160
555	20241119	103700	1065314310	9830	9810	9830	9810	278
556	20241119	103600	1062587110	9790	9810	9810	9780	1036
557	20241119	103500	1052443290	9830	9830	9830	9830	102
558	20241119	103400	1051440630	9840	9810	9840	9810	170
559	20241119	103300	1049767870	9800	9810	9810	9800	155
560	20241119	103200	1048248190	9810	9810	9810	9810	64
561	20241119	103100	1047620350	9810	9800	9810	9800	293
562	20241119	103000	1044748920	9800	9810	9810	9800	590
563	20241119	102900	1038961870	9810	9810	9810	9810	88
564	20241119	102800	1038098590	9810	9800	9810	9800	1109
565	20241119	102700	1027227340	9810	9810	9810	9810	37
566	20241119	102600	1026864370	9810	9810	9810	9810	0
567	20241119	102500	1026864370	9810	9810	9810	9810	2
568	20241119	102400	1026844750	9800	9810	9810	9800	66
569	20241119	102300	1026197430	9810	9830	9850	9810	1080
570	20241119	102200	1015591200	9850	9850	9850	9830	116
571	20241119	102100	1014448880	9840	9850	9850	9840	224
572	20241119	102000	1012244550	9850	9860	9860	9850	151
573	20241119	101900	1010757150	9850	9850	9850	9850	500
574	20241119	101800	1005832150	9850	9840	9850	9840	630
575	20241119	101700	999626950	9860	9850	9860	9850	537
576	20241119	101600	994336500	9850	9820	9850	9820	779
577	20241119	101500	986682280	9830	9830	9830	9830	106
578	20241119	101400	985640300	9820	9830	9830	9820	158
579	20241119	101300	984088310	9830	9820	9830	9820	626
580	20241119	101200	977936530	9830	9850	9850	9830	150
581	20241119	101100	976460030	9820	9820	9820	9820	107
582	20241119	101000	975409290	9840	9860	9860	9830	577
583	20241119	100900	969734670	9860	9860	9870	9860	216
584	20241119	100800	967604860	9850	9850	9850	9850	71
585	20241119	100700	966905510	9850	9870	9870	9850	2315
586	20241119	100600	944077770	9870	9830	9870	9830	3003
587	20241119	100500	914494490	9840	9840	9840	9840	175
588	20241119	100400	912772490	9830	9830	9830	9830	80
589	20241119	100300	911986090	9840	9840	9840	9840	335
590	20241119	100200	908689690	9840	9800	9840	9790	2268
591	20241119	100100	886429400	9780	9770	9790	9770	926
592	20241119	100000	877367470	9780	9780	9780	9780	1
593	20241119	095900	877357690	9790	9780	9790	9780	190
594	20241119	095800	875499060	9780	9780	9780	9770	141
595	20241119	095700	874120480	9780	9770	9780	9770	330
596	20241119	095600	870894360	9770	9770	9780	9770	241
597	20241119	095500	868539250	9780	9780	9780	9780	903
598	20241119	095400	859707910	9780	9790	9790	9780	28
599	20241119	095300	859434050	9790	9780	9790	9770	1186
600	20241119	095200	847836230	9790	9800	9800	9790	947
601	20241119	095100	838561900	9800	9800	9800	9800	760
602	20241119	095000	831113900	9790	9800	9800	9790	18
603	20241119	094900	830937550	9800	9800	9800	9800	244
604	20241119	094800	828546350	9800	9800	9810	9790	213
605	20241119	094700	826458960	9800	9810	9810	9800	2014
606	20241119	094600	806715060	9810	9820	9820	9810	1000
607	20241119	094500	796904880	9810	9840	9840	9800	1205
608	20241119	094400	785060440	9850	9840	9850	9840	636
609	20241119	094300	778800620	9840	9830	9850	9830	114
610	20241119	094200	777679160	9830	9830	9860	9830	3582
611	20241119	094100	742411760	9830	9790	9840	9790	634
612	20241119	094000	736186290	9790	9810	9820	9790	212
613	20241119	093900	734107830	9800	9800	9800	9790	253
614	20241119	093800	731628470	9790	9780	9800	9780	612
615	20241119	093700	725633790	9800	9780	9800	9780	815
616	20241119	093600	717655460	9780	9780	9780	9780	123
617	20241119	093500	716452520	9780	9760	9800	9760	826
618	20241119	093400	708382570	9750	9730	9750	9710	3055
619	20241119	093300	678642600	9730	9740	9740	9720	3092
620	20241119	093200	648581260	9730	9730	9740	9730	164
621	20241119	093100	646985110	9730	9730	9740	9730	476
622	20241119	093000	642353310	9750	9730	9750	9730	490
623	20241119	092900	637581510	9710	9730	9730	9710	6320
624	20241119	092800	576156710	9730	9770	9770	9730	1541
625	20241119	092700	561157120	9770	9770	9770	9730	310
626	20241119	092600	558138460	9770	9760	9770	9730	1567
627	20241119	092500	542874960	9760	9790	9790	9760	1903
628	20241119	092400	524284460	9790	9790	9790	9790	210
629	20241119	092300	522228560	9790	9790	9790	9740	357
630	20241119	092200	518741530	9790	9780	9790	9740	1165
631	20241119	092100	507362340	9780	9820	9820	9780	1085
632	20241119	092000	496726950	9830	9840	9850	9830	674
633	20241119	091900	490095670	9840	9820	9840	9790	3387
634	20241119	091800	456829260	9820	9810	9820	9810	1934
635	20241119	091700	437841980	9800	9770	9800	9770	393
636	20241119	091600	433994860	9780	9750	9780	9750	1102
637	20241119	091500	423225930	9750	9740	9770	9730	717
638	20241119	091400	416225300	9770	9730	9770	9730	499
639	20241119	091300	411354270	9760	9750	9760	9740	2283
640	20241119	091200	389078870	9750	9710	9750	9710	1213
641	20241119	091100	377295400	9720	9710	9730	9710	1662
642	20241119	091000	361147080	9720	9720	9740	9710	1708
643	20241119	090900	344560090	9730	9730	9740	9710	6288
644	20241119	090800	283437410	9730	9730	9730	9720	2222
645	20241119	090700	261830840	9730	9730	9760	9730	1504
646	20241119	090600	247186170	9760	9830	9830	9720	4285
647	20241119	090500	205393130	9830	9740	9830	9730	1966
648	20241119	090400	186233880	9740	9720	9740	9700	3720
649	20241119	090300	150093940	9710	9740	9740	9710	1976
650	20241119	090200	130877060	9730	9750	9790	9720	4039
651	20241119	090100	91528530	9740	9890	9890	9740	6288
652	20241119	090000	29899820	9870	9890	9890	9860	3014