KissMeData/206560/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202800	1508070100	7960	7960	7960	7960	1774
3	20241119	202700	1508070100	7960	7960	7960	7960	0
4	20241119	202600	1508070100	7960	7960	7960	7960	0
5	20241119	202500	1508070100	7960	7960	7960	7960	0
6	20241119	202400	1508070100	7960	7960	7960	7960	0
7	20241119	202300	1508070100	7960	7960	7960	7960	0
8	20241119	202200	1508070100	7960	7960	7960	7960	0
9	20241119	202100	1508070100	7960	7960	7960	7960	0
10	20241119	202000	1508070100	7960	7960	7960	7960	0
11	20241119	201900	1508070100	7960	7960	7960	7960	0
12	20241119	201800	1508070100	7960	7960	7960	7960	0
13	20241119	201700	1508070100	7960	7960	7960	7960	0
14	20241119	201600	1508070100	7960	7960	7960	7960	0
15	20241119	201500	1508070100	7960	7960	7960	7960	0
16	20241119	201400	1508070100	7960	7960	7960	7960	0
17	20241119	201300	1508070100	7960	7960	7960	7960	0
18	20241119	201200	1508070100	7960	7960	7960	7960	0
19	20241119	201100	1508070100	7960	7960	7960	7960	0
20	20241119	201000	1508070100	7960	7960	7960	7960	0
21	20241119	200900	1508070100	7960	7960	7960	7960	0
22	20241119	200800	1508070100	7960	7960	7960	7960	0
23	20241119	200700	1508070100	7960	7960	7960	7960	0
24	20241119	200600	1508070100	7960	7960	7960	7960	0
25	20241119	200500	1508070100	7960	7960	7960	7960	0
26	20241119	200400	1508070100	7960	7960	7960	7960	0
27	20241119	200300	1508070100	7960	7960	7960	7960	0
28	20241119	200200	1508070100	7960	7960	7960	7960	0
29	20241119	200100	1508070100	7960	7960	7960	7960	0
30	20241119	200000	1508070100	7960	7960	7960	7960	0
31	20241119	195900	1508070100	7960	7960	7960	7960	0
32	20241119	195800	1508070100	7960	7960	7960	7960	1774
33	20241119	195700	1508070100	7960	7960	7960	7960	0
34	20241119	195600	1508070100	7960	7960	7960	7960	0
35	20241119	195500	1508070100	7960	7960	7960	7960	0
36	20241119	195400	1508070100	7960	7960	7960	7960	0
37	20241119	195300	1508070100	7960	7960	7960	7960	0
38	20241119	195200	1508070100	7960	7960	7960	7960	0
39	20241119	195100	1508070100	7960	7960	7960	7960	0
40	20241119	195000	1508070100	7960	7960	7960	7960	0
41	20241119	194900	1508070100	7960	7960	7960	7960	0
42	20241119	194800	1508070100	7960	7960	7960	7960	0
43	20241119	194700	1508070100	7960	7960	7960	7960	0
44	20241119	194600	1508070100	7960	7960	7960	7960	0
45	20241119	194500	1508070100	7960	7960	7960	7960	0
46	20241119	194400	1508070100	7960	7960	7960	7960	0
47	20241119	194300	1508070100	7960	7960	7960	7960	0
48	20241119	194200	1508070100	7960	7960	7960	7960	0
49	20241119	194100	1508070100	7960	7960	7960	7960	0
50	20241119	194000	1508070100	7960	7960	7960	7960	0
51	20241119	193900	1508070100	7960	7960	7960	7960	0
52	20241119	193800	1508070100	7960	7960	7960	7960	0
53	20241119	193700	1508070100	7960	7960	7960	7960	0
54	20241119	193600	1508070100	7960	7960	7960	7960	0
55	20241119	193500	1508070100	7960	7960	7960	7960	0
56	20241119	193400	1508070100	7960	7960	7960	7960	0
57	20241119	193300	1508070100	7960	7960	7960	7960	0
58	20241119	193200	1508070100	7960	7960	7960	7960	0
59	20241119	193100	1508070100	7960	7960	7960	7960	0
60	20241119	193000	1508070100	7960	7960	7960	7960	0
61	20241119	192900	1508070100	7960	7960	7960	7960	0
62	20241119	192800	1508070100	7960	7960	7960	7960	1774
63	20241119	192700	1508070100	7960	7960	7960	7960	0
64	20241119	192600	1508070100	7960	7960	7960	7960	0
65	20241119	192500	1508070100	7960	7960	7960	7960	0
66	20241119	192400	1508070100	7960	7960	7960	7960	0
67	20241119	192300	1508070100	7960	7960	7960	7960	0
68	20241119	192200	1508070100	7960	7960	7960	7960	0
69	20241119	192100	1508070100	7960	7960	7960	7960	0
70	20241119	192000	1508070100	7960	7960	7960	7960	0
71	20241119	191900	1508070100	7960	7960	7960	7960	0
72	20241119	191800	1508070100	7960	7960	7960	7960	0
73	20241119	191700	1508070100	7960	7960	7960	7960	0
74	20241119	191600	1508070100	7960	7960	7960	7960	0
75	20241119	191500	1508070100	7960	7960	7960	7960	0
76	20241119	191400	1508070100	7960	7960	7960	7960	0
77	20241119	191300	1508070100	7960	7960	7960	7960	0
78	20241119	191200	1508070100	7960	7960	7960	7960	0
79	20241119	191100	1508070100	7960	7960	7960	7960	0
80	20241119	191000	1508070100	7960	7960	7960	7960	0
81	20241119	190900	1508070100	7960	7960	7960	7960	0
82	20241119	190800	1508070100	7960	7960	7960	7960	0
83	20241119	190700	1508070100	7960	7960	7960	7960	0
84	20241119	190600	1508070100	7960	7960	7960	7960	0
85	20241119	190500	1508070100	7960	7960	7960	7960	0
86	20241119	190400	1508070100	7960	7960	7960	7960	0
87	20241119	190300	1508070100	7960	7960	7960	7960	0
88	20241119	190200	1508070100	7960	7960	7960	7960	0
89	20241119	190100	1508070100	7960	7960	7960	7960	0
90	20241119	190000	1508070100	7960	7960	7960	7960	0
91	20241119	185900	1508070100	7960	7960	7960	7960	0
92	20241119	185800	1508070100	7960	7960	7960	7960	1774
93	20241119	185700	1508070100	7960	7960	7960	7960	0
94	20241119	185600	1508070100	7960	7960	7960	7960	0
95	20241119	185500	1508070100	7960	7960	7960	7960	0
96	20241119	185400	1508070100	7960	7960	7960	7960	0
97	20241119	185300	1508070100	7960	7960	7960	7960	0
98	20241119	185200	1508070100	7960	7960	7960	7960	0
99	20241119	185100	1508070100	7960	7960	7960	7960	0
100	20241119	185000	1508070100	7960	7960	7960	7960	0
101	20241119	184900	1508070100	7960	7960	7960	7960	0
102	20241119	184800	1508070100	7960	7960	7960	7960	0
103	20241119	184700	1508070100	7960	7960	7960	7960	0
104	20241119	184600	1508070100	7960	7960	7960	7960	0
105	20241119	184500	1508070100	7960	7960	7960	7960	0
106	20241119	184400	1508070100	7960	7960	7960	7960	0
107	20241119	184300	1508070100	7960	7960	7960	7960	0
108	20241119	184200	1508070100	7960	7960	7960	7960	0
109	20241119	184100	1508070100	7960	7960	7960	7960	0
110	20241119	184000	1508070100	7960	7960	7960	7960	0
111	20241119	183900	1508070100	7960	7960	7960	7960	0
112	20241119	183800	1508070100	7960	7960	7960	7960	0
113	20241119	183700	1508070100	7960	7960	7960	7960	0
114	20241119	183600	1508070100	7960	7960	7960	7960	0
115	20241119	183500	1508070100	7960	7960	7960	7960	0
116	20241119	183400	1508070100	7960	7960	7960	7960	0
117	20241119	183300	1508070100	7960	7960	7960	7960	0
118	20241119	183200	1508070100	7960	7960	7960	7960	0
119	20241119	183100	1508070100	7960	7960	7960	7960	0
120	20241119	183000	1508070100	7960	7960	7960	7960	0
121	20241119	182900	1508070100	7960	7960	7960	7960	0
122	20241119	182800	1508070100	7960	7960	7960	7960	1774
123	20241119	182700	1508070100	7960	7960	7960	7960	0
124	20241119	182600	1508070100	7960	7960	7960	7960	0
125	20241119	182500	1508070100	7960	7960	7960	7960	0
126	20241119	182400	1508070100	7960	7960	7960	7960	0
127	20241119	182300	1508070100	7960	7960	7960	7960	0
128	20241119	182200	1508070100	7960	7960	7960	7960	0
129	20241119	182100	1508070100	7960	7960	7960	7960	0
130	20241119	182000	1508070100	7960	7960	7960	7960	0
131	20241119	181900	1508070100	7960	7960	7960	7960	0
132	20241119	181800	1508070100	7960	7960	7960	7960	0
133	20241119	181700	1508070100	7960	7960	7960	7960	0
134	20241119	181600	1508070100	7960	7960	7960	7960	0
135	20241119	181500	1508070100	7960	7960	7960	7960	0
136	20241119	181400	1508070100	7960	7960	7960	7960	0
137	20241119	181300	1508070100	7960	7960	7960	7960	0
138	20241119	181200	1508070100	7960	7960	7960	7960	0
139	20241119	181100	1508070100	7960	7960	7960	7960	0
140	20241119	181000	1508070100	7960	7960	7960	7960	0
141	20241119	180900	1508070100	7960	7960	7960	7960	0
142	20241119	180800	1508070100	7960	7960	7960	7960	0
143	20241119	180700	1508070100	7960	7960	7960	7960	0
144	20241119	180600	1508070100	7960	7960	7960	7960	0
145	20241119	180500	1508070100	7960	7960	7960	7960	0
146	20241119	180400	1508070100	7960	7960	7960	7960	0
147	20241119	180300	1508070100	7960	7960	7960	7960	0
148	20241119	180200	1508070100	7960	7960	7960	7960	0
149	20241119	180100	1508070100	7960	7960	7960	7960	0
150	20241119	180000	1508070100	7960	7960	7960	7960	0
151	20241119	175900	1508070100	7960	7960	7960	7960	0
152	20241119	175800	1508070100	7960	7960	7960	7960	1774
153	20241119	175700	1508070100	7960	7960	7960	7960	0
154	20241119	175600	1508070100	7960	7960	7960	7960	0
155	20241119	175500	1508070100	7960	7960	7960	7960	0
156	20241119	175400	1508070100	7960	7960	7960	7960	0
157	20241119	175300	1508070100	7960	7960	7960	7960	0
158	20241119	175200	1508070100	7960	7960	7960	7960	0
159	20241119	175100	1508070100	7960	7960	7960	7960	0
160	20241119	175000	1508070100	7960	7960	7960	7960	0
161	20241119	174900	1508070100	7960	7960	7960	7960	0
162	20241119	174800	1508070100	7960	7960	7960	7960	0
163	20241119	174700	1508070100	7960	7960	7960	7960	0
164	20241119	174600	1508070100	7960	7960	7960	7960	0
165	20241119	174500	1508070100	7960	7960	7960	7960	0
166	20241119	174400	1508070100	7960	7960	7960	7960	0
167	20241119	174300	1508070100	7960	7960	7960	7960	0
168	20241119	174200	1508070100	7960	7960	7960	7960	0
169	20241119	174100	1508070100	7960	7960	7960	7960	0
170	20241119	174000	1508070100	7960	7960	7960	7960	0
171	20241119	173900	1508070100	7960	7960	7960	7960	0
172	20241119	173800	1508070100	7960	7960	7960	7960	0
173	20241119	173700	1508070100	7960	7960	7960	7960	0
174	20241119	173600	1508070100	7960	7960	7960	7960	0
175	20241119	173500	1508070100	7960	7960	7960	7960	0
176	20241119	173400	1508070100	7960	7960	7960	7960	0
177	20241119	173300	1508070100	7960	7960	7960	7960	0
178	20241119	173200	1508070100	7960	7960	7960	7960	0
179	20241119	173100	1508070100	7960	7960	7960	7960	0
180	20241119	173000	1508070100	7960	7960	7960	7960	0
181	20241119	172900	1508070100	7960	7960	7960	7960	0
182	20241119	172800	1508070100	7960	7960	7960	7960	1774
183	20241119	172700	1508070100	7960	7960	7960	7960	0
184	20241119	172600	1508070100	7960	7960	7960	7960	0
185	20241119	172500	1508070100	7960	7960	7960	7960	0
186	20241119	172400	1508070100	7960	7960	7960	7960	0
187	20241119	172300	1508070100	7960	7960	7960	7960	0
188	20241119	172200	1508070100	7960	7960	7960	7960	0
189	20241119	172100	1508070100	7960	7960	7960	7960	0
190	20241119	172000	1508070100	7960	7960	7960	7960	0
191	20241119	171900	1508070100	7960	7960	7960	7960	0
192	20241119	171800	1508070100	7960	7960	7960	7960	0
193	20241119	171700	1508070100	7960	7960	7960	7960	0
194	20241119	171600	1508070100	7960	7960	7960	7960	0
195	20241119	171500	1508070100	7960	7960	7960	7960	0
196	20241119	171400	1508070100	7960	7960	7960	7960	0
197	20241119	171300	1508070100	7960	7960	7960	7960	0
198	20241119	171200	1508070100	7960	7960	7960	7960	0
199	20241119	171100	1508070100	7960	7960	7960	7960	0
200	20241119	171000	1508070100	7960	7960	7960	7960	0
201	20241119	170900	1508070100	7960	7960	7960	7960	0
202	20241119	170800	1508070100	7960	7960	7960	7960	0
203	20241119	170700	1508070100	7960	7960	7960	7960	0
204	20241119	170600	1508070100	7960	7960	7960	7960	0
205	20241119	170500	1508070100	7960	7960	7960	7960	0
206	20241119	170400	1508070100	7960	7960	7960	7960	0
207	20241119	170300	1508070100	7960	7960	7960	7960	0
208	20241119	170200	1508070100	7960	7960	7960	7960	0
209	20241119	170100	1508070100	7960	7960	7960	7960	0
210	20241119	170000	1508070100	7960	7960	7960	7960	0
211	20241119	165900	1508070100	7960	7960	7960	7960	0
212	20241119	165800	1508070100	7960	7960	7960	7960	1774
213	20241119	165700	1508070100	7960	7960	7960	7960	0
214	20241119	165600	1508070100	7960	7960	7960	7960	0
215	20241119	165500	1508070100	7960	7960	7960	7960	0
216	20241119	165400	1508070100	7960	7960	7960	7960	0
217	20241119	165300	1508070100	7960	7960	7960	7960	0
218	20241119	165200	1508070100	7960	7960	7960	7960	0
219	20241119	165100	1508070100	7960	7960	7960	7960	0
220	20241119	165000	1508070100	7960	7960	7960	7960	0
221	20241119	164900	1508070100	7960	7960	7960	7960	0
222	20241119	164800	1508070100	7960	7960	7960	7960	0
223	20241119	164700	1508070100	7960	7960	7960	7960	0
224	20241119	164600	1508070100	7960	7960	7960	7960	0
225	20241119	164500	1508070100	7960	7960	7960	7960	0
226	20241119	164400	1508070100	7960	7960	7960	7960	0
227	20241119	164300	1508070100	7960	7960	7960	7960	0
228	20241119	164200	1508070100	7960	7960	7960	7960	0
229	20241119	164100	1508070100	7960	7960	7960	7960	0
230	20241119	164000	1508070100	7960	7960	7960	7960	0
231	20241119	163900	1508070100	7960	7960	7960	7960	0
232	20241119	163800	1508070100	7960	7960	7960	7960	0
233	20241119	163700	1508070100	7960	7960	7960	7960	0
234	20241119	163600	1508070100	7960	7960	7960	7960	0
235	20241119	163500	1508070100	7960	7960	7960	7960	0
236	20241119	163400	1508070100	7960	7960	7960	7960	0
237	20241119	163300	1508070100	7960	7960	7960	7960	0
238	20241119	163200	1508070100	7960	7960	7960	7960	0
239	20241119	163100	1508070100	7960	7960	7960	7960	0
240	20241119	163000	1508070100	7960	7960	7960	7960	0
241	20241119	162900	1508070100	7960	7960	7960	7960	0
242	20241119	162800	1508070100	7960	7960	7960	7960	1774
243	20241119	162700	1508070100	7960	7960	7960	7960	0
244	20241119	162600	1508070100	7960	7960	7960	7960	0
245	20241119	162500	1508070100	7960	7960	7960	7960	0
246	20241119	162400	1508070100	7960	7960	7960	7960	0
247	20241119	162300	1508070100	7960	7960	7960	7960	0
248	20241119	162200	1508070100	7960	7960	7960	7960	0
249	20241119	162100	1508070100	7960	7960	7960	7960	0
250	20241119	162000	1508070100	7960	7960	7960	7960	0
251	20241119	161900	1508070100	7960	7960	7960	7960	0
252	20241119	161800	1508070100	7960	7960	7960	7960	0
253	20241119	161700	1508070100	7960	7960	7960	7960	0
254	20241119	161600	1508070100	7960	7960	7960	7960	0
255	20241119	161500	1508070100	7960	7960	7960	7960	0
256	20241119	161400	1508070100	7960	7960	7960	7960	0
257	20241119	161300	1508070100	7960	7960	7960	7960	0
258	20241119	161200	1508070100	7960	7960	7960	7960	0
259	20241119	161100	1508070100	7960	7960	7960	7960	0
260	20241119	161000	1508070100	7960	7960	7960	7960	0
261	20241119	160900	1508070100	7960	7960	7960	7960	0
262	20241119	160800	1508070100	7960	7960	7960	7960	0
263	20241119	160700	1508070100	7960	7960	7960	7960	0
264	20241119	160600	1508070100	7960	7960	7960	7960	0
265	20241119	160500	1508070100	7960	7960	7960	7960	0
266	20241119	160400	1508070100	7960	7960	7960	7960	0
267	20241119	160300	1508070100	7960	7960	7960	7960	0
268	20241119	160200	1508070100	7960	7960	7960	7960	0
269	20241119	160100	1508070100	7960	7960	7960	7960	0
270	20241119	160000	1508070100	7960	7960	7960	7960	0
271	20241119	155900	1508070100	7960	7960	7960	7960	0
272	20241119	155800	1508070100	7960	7960	7960	7960	1774
273	20241119	155700	1508070100	7960	7960	7960	7960	0
274	20241119	155600	1508070100	7960	7960	7960	7960	0
275	20241119	155500	1508070100	7960	7960	7960	7960	0
276	20241119	155400	1508070100	7960	7960	7960	7960	0
277	20241119	155300	1508070100	7960	7960	7960	7960	0
278	20241119	155200	1508070100	7960	7960	7960	7960	0
279	20241119	155100	1508070100	7960	7960	7960	7960	0
280	20241119	155000	1508070100	7960	7960	7960	7960	0
281	20241119	154900	1508070100	7960	7960	7960	7960	0
282	20241119	154800	1508070100	7960	7960	7960	7960	0
283	20241119	154700	1508070100	7960	7960	7960	7960	0
284	20241119	154600	1508070100	7960	7960	7960	7960	0
285	20241119	154500	1508070100	7960	7960	7960	7960	0
286	20241119	154400	1508070100	7960	7960	7960	7960	0
287	20241119	154300	1508070100	7960	7960	7960	7960	0
288	20241119	154200	1508070100	7960	7960	7960	7960	0
289	20241119	154100	1508070100	7960	7960	7960	7960	0
290	20241119	154000	1508070100	7960	7960	7960	7960	0
291	20241119	153900	1508070100	7960	7960	7960	7960	0
292	20241119	153800	1508070100	7960	7960	7960	7960	0
293	20241119	153700	1508070100	7960	7960	7960	7960	0
294	20241119	153600	1508070100	7960	7960	7960	7960	0
295	20241119	153500	1508070100	7960	7960	7960	7960	0
296	20241119	153400	1508070100	7960	7960	7960	7960	0
297	20241119	153300	1508070100	7960	7960	7960	7960	0
298	20241119	153200	1508070100	7960	7960	7960	7960	0
299	20241119	153100	1508070100	7960	7960	7960	7960	0
300	20241119	153000	1508070100	7960	7960	7960	7960	1774
301	20241119	152900	1493949060	7970	7970	7970	7970	0
302	20241119	152800	1493949060	7970	7970	7970	7970	0
303	20241119	152700	1493949060	7970	7970	7970	7970	0
304	20241119	152600	1493949060	7970	7970	7970	7970	0
305	20241119	152500	1493949060	7970	7970	7970	7970	0
306	20241119	152400	1493949060	7970	7970	7970	7970	0
307	20241119	152300	1493949060	7970	7970	7970	7970	0
308	20241119	152200	1493949060	7970	7970	7970	7970	0
309	20241119	152100	1493949060	7970	7970	7970	7970	0
310	20241119	152000	1493949060	7970	7970	7970	7970	0
311	20241119	151900	1493949060	7970	7970	7970	7970	326
312	20241119	151800	1491350840	7960	7970	7970	7960	141
313	20241119	151700	1490227140	7970	7970	7970	7960	587
314	20241119	151600	1485550810	7960	7970	7970	7960	1017
315	20241119	151500	1477445340	7970	7960	7970	7960	635
316	20241119	151400	1472389740	7960	7960	7960	7950	161
317	20241119	151300	1471109620	7960	7960	7960	7960	1009
318	20241119	151200	1463077980	7970	7970	7970	7970	605
319	20241119	151100	1458256130	7970	7970	7970	7970	782
320	20241119	151000	1452023590	7960	7960	7970	7960	59
321	20241119	150900	1451553940	7960	7960	7960	7960	0
322	20241119	150800	1451553940	7960	7960	7960	7960	151
323	20241119	150700	1450351980	7960	7960	7960	7960	47
324	20241119	150600	1449977860	7960	7970	7970	7960	775
325	20241119	150500	1443801130	7970	7960	7970	7960	6
326	20241119	150400	1443753360	7970	7970	7970	7970	13
327	20241119	150300	1443649750	7970	7970	7970	7970	150
328	20241119	150200	1442454250	7970	7970	7970	7970	917
329	20241119	150100	1435145760	7970	7970	7970	7960	425
330	20241119	150000	1431761570	7980	7980	7980	7980	0
331	20241119	145900	1431761570	7980	7980	7980	7980	21
332	20241119	145800	1431593990	7970	7960	7970	7960	1694
333	20241119	145700	1418105640	7950	7950	7950	7950	0
334	20241119	145600	1418105640	7950	7960	7960	7950	21
335	20241119	145500	1417938680	7960	7960	7960	7960	51
336	20241119	145400	1417532720	7960	7960	7960	7960	0
337	20241119	145300	1417532720	7960	7960	7960	7960	0
338	20241119	145200	1417532720	7960	7960	7960	7960	0
339	20241119	145100	1417532720	7960	7940	7960	7940	97
340	20241119	145000	1416760900	7950	7950	7950	7950	0
341	20241119	144900	1416760900	7950	7940	7960	7940	12
342	20241119	144800	1416665550	7950	7950	7950	7950	127
343	20241119	144700	1415655900	7950	7950	7950	7940	104
344	20241119	144600	1414830100	7940	7940	7940	7940	400
345	20241119	144500	1411654100	7930	7930	7930	7930	0
346	20241119	144400	1411654100	7930	7940	7940	7930	27
347	20241119	144300	1411439790	7970	7970	7970	7900	9461
348	20241119	144200	1336385200	7980	7980	7980	7980	100
349	20241119	144100	1335587200	7980	7980	7980	7980	1
350	20241119	144000	1335579220	7980	7970	7980	7970	350
351	20241119	143900	1332788720	7970	7970	7970	7970	50
352	20241119	143800	1332390220	7980	7980	7980	7980	0
353	20241119	143700	1332390220	7980	7980	7980	7980	12
354	20241119	143600	1332294460	7980	7980	7980	7980	50
355	20241119	143500	1331895460	7980	7980	7980	7980	10
356	20241119	143400	1331815660	7960	7960	7960	7960	0
357	20241119	143300	1331815660	7960	7960	7960	7960	0
358	20241119	143200	1331815660	7960	7960	7960	7960	239
359	20241119	143100	1329913220	7960	7960	7960	7960	0
360	20241119	143000	1329913220	7960	7960	7960	7960	0
361	20241119	142900	1329913220	7960	7960	7960	7960	0
362	20241119	142800	1329913220	7960	7970	7970	7960	101
363	20241119	142700	1329108830	7970	7970	7970	7970	790
364	20241119	142600	1322812530	7970	7970	7970	7970	0
365	20241119	142500	1322812530	7970	7970	7970	7970	12
366	20241119	142400	1322716890	7970	7970	7970	7970	1
367	20241119	142300	1322708920	7980	7980	7980	7980	0
368	20241119	142200	1322708920	7980	7980	7980	7980	0
369	20241119	142100	1322708920	7980	7980	7980	7980	13
370	20241119	142000	1322605180	7980	7980	7980	7980	66
371	20241119	141900	1322078500	7980	7980	7980	7980	60
372	20241119	141800	1321599700	7970	7970	7970	7970	200
373	20241119	141700	1320005700	7970	7970	7970	7970	0
374	20241119	141600	1320005700	7970	7970	7970	7970	12
375	20241119	141500	1319910060	7990	7990	7990	7990	40
376	20241119	141400	1319590460	7990	7990	7990	7990	10
377	20241119	141300	1319510560	7990	7970	7990	7970	3
378	20241119	141200	1319486610	7990	7990	7990	7990	1
379	20241119	141100	1319478620	7970	7970	7970	7970	10
380	20241119	141000	1319398920	7970	7980	7980	7970	356
381	20241119	140900	1316560550	7980	7970	7980	7970	91
382	20241119	140800	1315834490	7960	7970	7970	7960	2400
383	20241119	140700	1296726490	7970	7970	7970	7970	479
384	20241119	140600	1292908860	7980	7990	7990	7980	23
385	20241119	140500	1292725310	7990	7990	7990	7990	0
386	20241119	140400	1292725310	7990	7990	7990	7970	1640
387	20241119	140300	1279635620	7990	8000	8000	7990	3758
388	20241119	140200	1249602190	8010	8010	8010	8010	2
389	20241119	140100	1249586170	8010	7990	8010	7990	547
390	20241119	140000	1245205760	7990	7990	7990	7990	14
391	20241119	135900	1245093900	8000	8000	8000	8000	0
392	20241119	135800	1245093900	8000	8000	8000	8000	0
393	20241119	135700	1245093900	8000	8000	8000	8000	1300
394	20241119	135600	1234693900	8000	8000	8000	8000	0
395	20241119	135500	1234693900	8000	8000	8000	8000	261
396	20241119	135400	1232605900	7990	7990	7990	7990	59
397	20241119	135300	1232134490	8000	8000	8000	8000	30
398	20241119	135200	1231894490	7990	7990	7990	7990	0
399	20241119	135100	1231894490	7990	7990	7990	7990	0
400	20241119	135000	1231894490	7990	7990	7990	7990	0
401	20241119	134900	1231894490	7990	7990	7990	7990	129
402	20241119	134800	1230863780	8000	8000	8000	8000	53
403	20241119	134700	1230439780	8000	8000	8000	8000	5
404	20241119	134600	1230399780	7990	7990	7990	7990	7
405	20241119	134500	1230343850	7980	7990	7990	7980	782
406	20241119	134400	1224098540	7990	7990	7990	7990	200
407	20241119	134300	1222500540	8000	8000	8000	8000	0
408	20241119	134200	1222500540	8000	8000	8000	8000	20
409	20241119	134100	1222340540	7990	7990	7990	7990	0
410	20241119	134000	1222340540	7990	7990	7990	7990	0
411	20241119	133900	1222340540	7990	8000	8000	7990	28
412	20241119	133800	1222116560	7990	7990	7990	7990	0
413	20241119	133700	1222116560	7990	8000	8000	7990	64
414	20241119	133600	1221604700	8000	8000	8000	8000	11
415	20241119	133500	1221516700	7990	7990	7990	7990	165
416	20241119	133400	1220198350	7990	7990	7990	7990	39
417	20241119	133300	1219886740	7980	7980	7980	7980	0
418	20241119	133200	1219886740	7980	7980	7980	7980	0
419	20241119	133100	1219886740	7980	7980	7980	7980	12
420	20241119	133000	1219790980	8000	8000	8000	8000	35
421	20241119	132900	1219510980	8000	8000	8000	8000	0
422	20241119	132800	1219510980	8000	8000	8000	8000	10
423	20241119	132700	1219430980	8000	8000	8000	8000	0
424	20241119	132600	1219430980	8000	8000	8000	8000	100
425	20241119	132500	1218630980	8000	8000	8000	8000	12
426	20241119	132400	1218534980	7980	7980	7980	7980	0
427	20241119	132300	1218534980	7980	7980	7980	7980	5
428	20241119	132200	1218495080	7990	7990	7990	7990	312
429	20241119	132100	1216002200	8000	7980	8000	7980	201
430	20241119	132000	1214398200	7980	7980	7980	7980	106
431	20241119	131900	1213552320	7980	7980	7980	7980	16
432	20241119	131800	1213424640	7970	7970	7970	7970	36
433	20241119	131700	1213137720	8000	8000	8000	8000	0
434	20241119	131600	1213137720	8000	8000	8000	8000	30
435	20241119	131500	1212897720	8000	8000	8000	8000	0
436	20241119	131400	1212897720	8000	8000	8000	8000	1258
437	20241119	131300	1202833720	8000	8000	8000	8000	213
438	20241119	131200	1201129720	8000	8000	8000	8000	1
439	20241119	131100	1201121720	8000	8000	8000	7990	202
440	20241119	131000	1199505730	7990	7990	7990	7990	1
441	20241119	130900	1199497740	7990	7990	7990	7990	286
442	20241119	130800	1197212600	7990	7990	7990	7990	214
443	20241119	130700	1195502740	7990	8000	8000	7990	48
444	20241119	130600	1195118920	7990	7990	7990	7990	0
445	20241119	130500	1195118920	7990	7990	7990	7990	191
446	20241119	130400	1193592830	7990	7980	7990	7980	58
447	20241119	130300	1193129430	7990	7990	7990	7990	220
448	20241119	130200	1191371630	7980	7980	7980	7980	0
449	20241119	130100	1191371630	7980	7990	7990	7980	108
450	20241119	130000	1190508790	7990	7990	7990	7990	52
451	20241119	125900	1190093310	7990	7980	7990	7970	1433
452	20241119	125800	1178663420	7980	7980	7980	7980	130
453	20241119	125700	1177626020	7980	7970	7980	7970	12
454	20241119	125600	1177530370	7960	7960	7960	7960	358
455	20241119	125500	1174680690	7960	7960	7960	7960	0
456	20241119	125400	1174680690	7960	7960	7960	7960	0
457	20241119	125300	1174680690	7960	7960	7960	7960	0
458	20241119	125200	1174680690	7960	7960	7960	7960	77
459	20241119	125100	1174067770	7960	7970	7970	7960	46
460	20241119	125000	1173701560	7960	7960	7960	7960	0
461	20241119	124900	1173701560	7960	7960	7960	7960	0
462	20241119	124800	1173701560	7960	7960	7960	7960	5
463	20241119	124700	1173661760	7980	7980	7980	7980	6
464	20241119	124600	1173613880	7980	7950	7980	7950	63
465	20241119	124500	1173111170	7980	7960	7980	7960	49
466	20241119	124400	1172720270	7960	7960	7960	7960	0
467	20241119	124300	1172720270	7960	7960	7960	7960	11
468	20241119	124200	1172632710	7960	7950	7960	7950	58
469	20241119	124100	1172171510	7950	7950	7950	7950	0
470	20241119	124000	1172171510	7950	7950	7950	7950	100
471	20241119	123900	1171376510	7950	7960	7960	7950	55
472	20241119	123800	1170938910	7960	7960	7960	7950	963
473	20241119	123700	1163273520	7960	7960	7960	7960	0
474	20241119	123600	1163273520	7960	7950	7960	7950	14
475	20241119	123500	1163162160	7960	7960	7960	7960	6
476	20241119	123400	1163114400	7950	7960	7960	7950	577
477	20241119	123300	1158527230	7960	7950	7960	7950	163
478	20241119	123200	1157231370	7960	7960	7960	7960	115
479	20241119	123100	1156315970	7960	7960	7960	7960	50
480	20241119	123000	1155917970	7960	7960	7960	7960	0
481	20241119	122900	1155917970	7960	7960	7960	7960	136
482	20241119	122800	1154835410	7960	7960	7960	7960	0
483	20241119	122700	1154835410	7960	7960	7960	7960	2
484	20241119	122600	1154819490	7950	7950	7950	7950	20
485	20241119	122500	1154660490	7950	7960	7960	7950	136
486	20241119	122400	1153579270	7960	7960	7960	7960	241
487	20241119	122300	1151660910	7960	7960	7960	7960	63
488	20241119	122200	1151159430	7960	7970	7970	7960	230
489	20241119	122100	1149328460	7980	7980	7980	7980	0
490	20241119	122000	1149328460	7980	7980	7980	7980	12
491	20241119	121900	1149232700	7980	7980	7980	7980	0
492	20241119	121800	1149232700	7980	7980	7980	7980	0
493	20241119	121700	1149232700	7980	7980	7980	7980	0
494	20241119	121600	1149232700	7980	7980	7980	7980	1000
495	20241119	121500	1141252700	7980	7980	7980	7980	1
496	20241119	121400	1141244720	7970	7970	7970	7970	0
497	20241119	121300	1141244720	7970	7970	7970	7970	4
498	20241119	121200	1141212840	7970	7970	7970	7970	0
499	20241119	121100	1141212840	7970	7970	7970	7970	201
500	20241119	121000	1139610870	7950	7960	7960	7950	50
501	20241119	120900	1139213320	7950	7950	7950	7950	0
502	20241119	120800	1139213320	7950	7950	7950	7950	20
503	20241119	120700	1139054320	7950	7950	7950	7950	0
504	20241119	120600	1139054320	7950	7950	7950	7950	0
505	20241119	120500	1139054320	7950	7950	7950	7950	18
506	20241119	120400	1138911220	7960	7960	7960	7960	348
507	20241119	120300	1136141140	7970	7970	7970	7970	10
508	20241119	120200	1136061440	7970	7970	7970	7970	0
509	20241119	120100	1136061440	7970	7970	7970	7970	352
510	20241119	120000	1133256000	7970	7970	7970	7970	18
511	20241119	115900	1133112540	7970	7970	7970	7970	177
512	20241119	115800	1131701850	7960	7960	7960	7960	130
513	20241119	115700	1130667050	7970	7960	7970	7960	304
514	20241119	115600	1128247200	7960	7960	7960	7960	4
515	20241119	115500	1128215360	7960	7930	7960	7930	5
516	20241119	115400	1128175590	7960	7960	7960	7960	2
517	20241119	115300	1128159670	7960	7960	7960	7960	3
518	20241119	115200	1128135790	7950	7940	7950	7940	545
519	20241119	115100	1123807980	7940	7940	7940	7940	11
520	20241119	115000	1123720640	7940	7940	7940	7940	10
521	20241119	114900	1123641240	7940	7940	7940	7940	35
522	20241119	114800	1123363340	7940	7940	7940	7940	30
523	20241119	114700	1123125140	7940	7940	7940	7940	5
524	20241119	114600	1123085440	7920	7920	7920	7920	0
525	20241119	114500	1123085440	7920	7920	7920	7920	100
526	20241119	114400	1122293440	7910	7940	7940	7910	2
527	20241119	114300	1122277590	7940	7940	7940	7940	10
528	20241119	114200	1122198190	7940	7900	7940	7900	986
529	20241119	114100	1114404530	7910	7920	7920	7910	188
530	20241119	114000	1112917440	7930	7910	7930	7910	173
531	20241119	113900	1111548830	7910	7910	7910	7910	4
532	20241119	113800	1111517190	7900	7970	7970	7900	2902
533	20241119	113700	1088542550	7960	7970	7970	7960	129
534	20241119	113600	1087515690	7980	7980	7980	7980	377
535	20241119	113500	1084507230	7980	7990	7990	7980	20
536	20241119	113400	1084347620	7990	7960	7990	7960	219
537	20241119	113300	1082604260	7920	7920	7920	7920	0
538	20241119	113200	1082604260	7920	7920	7920	7920	70
539	20241119	113100	1082049860	7920	7950	7950	7900	1803
540	20241119	113000	1067769850	7960	7970	7970	7950	1920
541	20241119	112900	1052487850	7970	7990	7990	7970	375
542	20241119	112800	1049498930	7980	7980	7980	7980	101
543	20241119	112700	1048692950	7980	7980	7980	7980	150
544	20241119	112600	1047495950	7970	7990	7990	7970	991
545	20241119	112500	1039594570	7970	7970	7970	7970	0
546	20241119	112400	1039594570	7970	7970	7970	7970	260
547	20241119	112300	1037522370	7980	7980	8000	7960	4735
548	20241119	112200	999761150	7990	8010	8020	7990	5406
549	20241119	112100	956525580	8010	8020	8020	8010	1278
550	20241119	112000	946278780	8020	8030	8030	8020	89
551	20241119	111900	945564590	8030	8030	8030	8030	921
552	20241119	111800	938168960	8030	8030	8030	8030	0
553	20241119	111700	938168960	8030	8040	8040	8030	57
554	20241119	111600	937711210	8060	8060	8060	8060	1
555	20241119	111500	937703150	8060	8030	8060	8030	12
556	20241119	111400	937606750	8040	8040	8040	8040	0
557	20241119	111300	937606750	8040	8030	8040	8030	43
558	20241119	111200	937261450	8030	8030	8030	8030	153
559	20241119	111100	936032860	8040	8050	8050	8040	497
560	20241119	111000	932033040	8050	8050	8050	8050	207
561	20241119	110900	930366690	8050	8050	8050	8050	300
562	20241119	110800	927951690	8060	8050	8060	8050	40
563	20241119	110700	927629590	8060	8060	8060	8060	0
564	20241119	110600	927629590	8060	8060	8060	8060	425
565	20241119	110500	924204090	8080	8070	8080	8070	376
566	20241119	110400	921169740	8070	8070	8070	8070	1
567	20241119	110300	921161670	8070	8070	8070	8060	196
568	20241119	110200	919581880	8060	8060	8060	8060	180
569	20241119	110100	918131080	8060	8070	8070	8060	8
570	20241119	110000	918066530	8060	8060	8060	8060	0
571	20241119	105900	918066530	8060	8060	8060	8060	1319
572	20241119	105800	907435390	8060	8060	8070	8060	224
573	20241119	105700	905629940	8060	8070	8070	8060	238
574	20241119	105600	903711640	8060	8090	8090	8060	150
575	20241119	105500	902501110	8090	8090	8090	8090	1
576	20241119	105400	902493020	8060	8090	8090	8060	17
577	20241119	105300	902355970	8090	8090	8090	8090	3
578	20241119	105200	902331700	8090	8090	8090	8090	100
579	20241119	105100	901522700	8090	8080	8090	8080	138
580	20241119	105000	900407650	8080	8050	8080	8050	373
581	20241119	104900	897403430	8030	8030	8040	8030	98
582	20241119	104800	896616110	8020	8020	8020	8020	505
583	20241119	104700	892566010	8020	8040	8040	8020	318
584	20241119	104600	890012690	8050	8050	8050	8040	120
585	20241119	104500	889046760	8050	8050	8050	8050	1
586	20241119	104400	889038710	8040	8020	8040	8020	83
587	20241119	104300	888373030	8020	8070	8070	8020	982
588	20241119	104200	880496610	8020	8040	8040	8020	1438
589	20241119	104100	868947620	8040	8050	8050	8030	1630
590	20241119	104000	855840690	8050	8070	8070	8050	883
591	20241119	103900	848719940	8070	8100	8100	8070	474
592	20241119	103800	844889350	8100	8100	8100	8080	2440
593	20241119	103700	825168900	8110	8110	8110	8110	88
594	20241119	103600	824455220	8110	8100	8110	8090	588
595	20241119	103500	819697160	8110	8140	8140	8110	15
596	20241119	103400	819575240	8140	8140	8140	8140	331
597	20241119	103300	816880900	8140	8110	8140	8110	269
598	20241119	103200	814697780	8110	8110	8140	8100	1173
599	20241119	103100	805182180	8120	8130	8140	8120	860
600	20241119	103000	798197980	8140	8150	8150	8130	929
601	20241119	102900	790637740	8150	8140	8150	8140	307
602	20241119	102800	788138740	8140	8140	8160	8140	894
603	20241119	102700	780861160	8160	8140	8160	8140	624
604	20241119	102600	775778960	8160	8150	8160	8140	557
605	20241119	102500	771242460	8150	8130	8150	8130	1355
606	20241119	102400	760216500	8130	8140	8150	8120	1034
607	20241119	102300	751797690	8140	8150	8150	8110	1214
608	20241119	102200	741940210	8150	8190	8190	8110	2415
609	20241119	102100	722291680	8180	8200	8220	8160	6627
610	20241119	102000	668060830	8200	8140	8200	8140	8360
611	20241119	101900	599714430	8120	8150	8160	8110	973
612	20241119	101800	591804670	8160	8130	8160	8120	6050
613	20241119	101700	542567080	8140	8110	8150	8100	5179
614	20241119	101600	500479820	8110	8080	8110	8080	209
615	20241119	101500	498788770	8080	8100	8100	8030	753
616	20241119	101400	492721430	8060	8090	8110	8060	2896
617	20241119	101300	469311050	8090	8080	8090	8070	442
618	20241119	101200	465740210	8070	8070	8070	8070	50
619	20241119	101100	465336710	8080	8080	8080	8060	236
620	20241119	101000	463430750	8080	8050	8080	8050	1050
621	20241119	100900	454967340	8050	8050	8050	8050	720
622	20241119	100800	449171340	8050	8050	8050	8050	0
623	20241119	100700	449171340	8050	8040	8050	8030	481
624	20241119	100600	445308600	8050	8040	8050	8030	1620
625	20241119	100500	432293560	8060	8060	8060	8060	2
626	20241119	100400	432277440	8050	8050	8060	8050	14
627	20241119	100300	432164690	8050	8050	8050	8050	30
628	20241119	100200	431923190	8050	8070	8070	8050	1142
629	20241119	100100	422727240	8070	8070	8070	8070	58
630	20241119	100000	422259180	8080	8080	8090	8080	655
631	20241119	095900	416965280	8050	8080	8080	8050	165
632	20241119	095800	415635170	8080	8080	8080	8080	13
633	20241119	095700	415530130	8080	8050	8080	8050	117
634	20241119	095600	414584800	8080	8080	8080	8080	0
635	20241119	095500	414584800	8080	8030	8080	8030	211
636	20241119	095400	412883710	8030	8030	8030	8030	30
637	20241119	095300	412642810	8030	8040	8040	8030	620
638	20241119	095200	407664120	8040	8040	8040	8040	20
639	20241119	095100	407503320	8040	8040	8040	8040	115
640	20241119	095000	406578720	8040	8050	8050	8040	251
641	20241119	094900	404560200	8040	8050	8050	8040	22
642	20241119	094800	404383310	8040	8060	8060	8040	264
643	20241119	094700	402259570	8060	8060	8060	8060	58
644	20241119	094600	401792090	8060	8060	8060	8050	103
645	20241119	094500	400962210	8060	8070	8070	8060	270
646	20241119	094400	398785280	8090	8090	8090	8080	236
647	20241119	094300	396878300	8120	8090	8120	8090	423
648	20241119	094200	393450380	8100	8120	8120	8100	2022
649	20241119	094100	377040970	8120	8120	8120	8110	282
650	20241119	094000	374751140	8120	8100	8120	8100	1502
651	20241119	093900	362556590	8090	8080	8090	8080	277
652	20241119	093800	360315680	8080	8070	8080	8070	1452
653	20241119	093700	348588220	8080	8070	8080	8070	181
654	20241119	093600	347127410	8080	8090	8110	8080	515
655	20241119	093500	342963070	8110	8110	8110	8110	304
656	20241119	093400	340497630	8110	8100	8110	8100	1302
657	20241119	093300	329942520	8100	8100	8110	8060	1674
658	20241119	093200	316380170	8090	8050	8090	8050	6141
659	20241119	093100	266745260	8050	8050	8050	8030	473
660	20241119	093000	262939370	8030	8050	8050	8030	40
661	20241119	092900	262618130	8030	8060	8060	8030	399
662	20241119	092800	259410280	8060	8060	8060	8060	6
663	20241119	092700	259361920	8060	8060	8060	8060	11
664	20241119	092600	259273260	8060	8040	8060	8030	603
665	20241119	092500	254418440	8040	8040	8040	8040	753
666	20241119	092400	248364320	8050	8050	8050	8050	234
667	20241119	092300	246480620	8050	8050	8050	8050	519
668	20241119	092200	242302670	8070	8050	8070	8050	798
669	20241119	092100	235876770	8060	8070	8070	8060	717
670	20241119	092000	230092590	8050	8070	8070	8050	200
671	20241119	091900	228479870	8070	8050	8070	8040	1178
672	20241119	091800	218993890	8040	8040	8050	8040	435
673	20241119	091700	215496390	8040	8040	8040	8040	77
674	20241119	091600	214877310	8040	8050	8050	8030	317
675	20241119	091500	212329090	8050	8040	8050	8030	536
676	20241119	091400	208020490	8040	8030	8040	8030	545
677	20241119	091300	203642440	8040	8040	8060	8030	423
678	20241119	091200	200233940	8030	8010	8030	8010	409
679	20241119	091100	196951490	8010	8010	8010	8010	729
680	20241119	091000	191112200	8000	7990	8000	7990	840
681	20241119	090900	184394500	7990	7970	7990	7970	91
682	20241119	090800	183669010	7970	7990	8000	7970	2788
683	20241119	090700	161406940	8000	8000	8000	8000	69
684	20241119	090600	160854940	8000	8010	8020	7990	1314
685	20241119	090500	150343230	8010	8050	8050	8000	2314
686	20241119	090400	131798690	8040	8010	8040	8010	311
687	20241119	090300	129299580	8000	8010	8010	8000	713
688	20241119	090200	123592270	7990	8050	8060	7990	5869
689	20241119	090100	76528260	8100	8090	8110	8050	4242
690	20241119	090000	42295710	8090	8120	8120	8070	5214