KissMeData/067310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194300	3040944380	9810	9810	9810	9810	2450
3	20241119	194200	3040944380	9810	9810	9810	9810	0
4	20241119	194100	3040944380	9810	9810	9810	9810	0
5	20241119	194000	3040944380	9810	9810	9810	9810	0
6	20241119	193900	3040944380	9810	9810	9810	9810	0
7	20241119	193800	3040944380	9810	9810	9810	9810	0
8	20241119	193700	3040944380	9810	9810	9810	9810	0
9	20241119	193600	3040944380	9810	9810	9810	9810	0
10	20241119	193500	3040944380	9810	9810	9810	9810	0
11	20241119	193400	3040944380	9810	9810	9810	9810	0
12	20241119	193300	3040944380	9810	9810	9810	9810	0
13	20241119	193200	3040944380	9810	9810	9810	9810	0
14	20241119	193100	3040944380	9810	9810	9810	9810	0
15	20241119	193000	3040944380	9810	9810	9810	9810	0
16	20241119	192900	3040944380	9810	9810	9810	9810	0
17	20241119	192800	3040944380	9810	9810	9810	9810	0
18	20241119	192700	3040944380	9810	9810	9810	9810	0
19	20241119	192600	3040944380	9810	9810	9810	9810	0
20	20241119	192500	3040944380	9810	9810	9810	9810	0
21	20241119	192400	3040944380	9810	9810	9810	9810	0
22	20241119	192300	3040944380	9810	9810	9810	9810	0
23	20241119	192200	3040944380	9810	9810	9810	9810	0
24	20241119	192100	3040944380	9810	9810	9810	9810	0
25	20241119	192000	3040944380	9810	9810	9810	9810	0
26	20241119	191900	3040944380	9810	9810	9810	9810	0
27	20241119	191800	3040944380	9810	9810	9810	9810	0
28	20241119	191700	3040944380	9810	9810	9810	9810	0
29	20241119	191600	3040944380	9810	9810	9810	9810	0
30	20241119	191500	3040944380	9810	9810	9810	9810	0
31	20241119	191400	3040944380	9810	9810	9810	9810	0
32	20241119	191300	3040944380	9810	9810	9810	9810	2450
33	20241119	191200	3040944380	9810	9810	9810	9810	0
34	20241119	191100	3040944380	9810	9810	9810	9810	0
35	20241119	191000	3040944380	9810	9810	9810	9810	0
36	20241119	190900	3040944380	9810	9810	9810	9810	0
37	20241119	190800	3040944380	9810	9810	9810	9810	0
38	20241119	190700	3040944380	9810	9810	9810	9810	0
39	20241119	190600	3040944380	9810	9810	9810	9810	0
40	20241119	190500	3040944380	9810	9810	9810	9810	0
41	20241119	190400	3040944380	9810	9810	9810	9810	0
42	20241119	190300	3040944380	9810	9810	9810	9810	0
43	20241119	190200	3040944380	9810	9810	9810	9810	0
44	20241119	190100	3040944380	9810	9810	9810	9810	0
45	20241119	190000	3040944380	9810	9810	9810	9810	0
46	20241119	185900	3040944380	9810	9810	9810	9810	0
47	20241119	185800	3040944380	9810	9810	9810	9810	0
48	20241119	185700	3040944380	9810	9810	9810	9810	0
49	20241119	185600	3040944380	9810	9810	9810	9810	0
50	20241119	185500	3040944380	9810	9810	9810	9810	0
51	20241119	185400	3040944380	9810	9810	9810	9810	0
52	20241119	185300	3040944380	9810	9810	9810	9810	0
53	20241119	185200	3040944380	9810	9810	9810	9810	0
54	20241119	185100	3040944380	9810	9810	9810	9810	0
55	20241119	185000	3040944380	9810	9810	9810	9810	0
56	20241119	184900	3040944380	9810	9810	9810	9810	0
57	20241119	184800	3040944380	9810	9810	9810	9810	0
58	20241119	184700	3040944380	9810	9810	9810	9810	0
59	20241119	184600	3040944380	9810	9810	9810	9810	0
60	20241119	184500	3040944380	9810	9810	9810	9810	0
61	20241119	184400	3040944380	9810	9810	9810	9810	0
62	20241119	184300	3040944380	9810	9810	9810	9810	2450
63	20241119	184200	3040944380	9810	9810	9810	9810	0
64	20241119	184100	3040944380	9810	9810	9810	9810	0
65	20241119	184000	3040944380	9810	9810	9810	9810	0
66	20241119	183900	3040944380	9810	9810	9810	9810	0
67	20241119	183800	3040944380	9810	9810	9810	9810	0
68	20241119	183700	3040944380	9810	9810	9810	9810	0
69	20241119	183600	3040944380	9810	9810	9810	9810	0
70	20241119	183500	3040944380	9810	9810	9810	9810	0
71	20241119	183400	3040944380	9810	9810	9810	9810	0
72	20241119	183300	3040944380	9810	9810	9810	9810	0
73	20241119	183200	3040944380	9810	9810	9810	9810	0
74	20241119	183100	3040944380	9810	9810	9810	9810	0
75	20241119	183000	3040944380	9810	9810	9810	9810	0
76	20241119	182900	3040944380	9810	9810	9810	9810	0
77	20241119	182800	3040944380	9810	9810	9810	9810	0
78	20241119	182700	3040944380	9810	9810	9810	9810	0
79	20241119	182600	3040944380	9810	9810	9810	9810	0
80	20241119	182500	3040944380	9810	9810	9810	9810	0
81	20241119	182400	3040944380	9810	9810	9810	9810	0
82	20241119	182300	3040944380	9810	9810	9810	9810	0
83	20241119	182200	3040944380	9810	9810	9810	9810	0
84	20241119	182100	3040944380	9810	9810	9810	9810	0
85	20241119	182000	3040944380	9810	9810	9810	9810	0
86	20241119	181900	3040944380	9810	9810	9810	9810	0
87	20241119	181800	3040944380	9810	9810	9810	9810	0
88	20241119	181700	3040944380	9810	9810	9810	9810	0
89	20241119	181600	3040944380	9810	9810	9810	9810	0
90	20241119	181500	3040944380	9810	9810	9810	9810	0
91	20241119	181400	3040944380	9810	9810	9810	9810	0
92	20241119	181300	3040944380	9810	9810	9810	9810	2450
93	20241119	181200	3040944380	9810	9810	9810	9810	0
94	20241119	181100	3040944380	9810	9810	9810	9810	0
95	20241119	181000	3040944380	9810	9810	9810	9810	0
96	20241119	180900	3040944380	9810	9810	9810	9810	0
97	20241119	180800	3040944380	9810	9810	9810	9810	0
98	20241119	180700	3040944380	9810	9810	9810	9810	0
99	20241119	180600	3040944380	9810	9810	9810	9810	0
100	20241119	180500	3040944380	9810	9810	9810	9810	0
101	20241119	180400	3040944380	9810	9810	9810	9810	0
102	20241119	180300	3040944380	9810	9810	9810	9810	0
103	20241119	180200	3040944380	9810	9810	9810	9810	0
104	20241119	180100	3040944380	9810	9810	9810	9810	0
105	20241119	180000	3040944380	9810	9810	9810	9810	0
106	20241119	175900	3040944380	9810	9810	9810	9810	0
107	20241119	175800	3040944380	9810	9810	9810	9810	0
108	20241119	175700	3040944380	9810	9810	9810	9810	0
109	20241119	175600	3040944380	9810	9810	9810	9810	0
110	20241119	175500	3040944380	9810	9810	9810	9810	0
111	20241119	175400	3040944380	9810	9810	9810	9810	0
112	20241119	175300	3040944380	9810	9810	9810	9810	0
113	20241119	175200	3040944380	9810	9810	9810	9810	0
114	20241119	175100	3040944380	9810	9810	9810	9810	0
115	20241119	175000	3040944380	9810	9810	9810	9810	0
116	20241119	174900	3040944380	9810	9810	9810	9810	0
117	20241119	174800	3040944380	9810	9810	9810	9810	0
118	20241119	174700	3040944380	9810	9810	9810	9810	0
119	20241119	174600	3040944380	9810	9810	9810	9810	0
120	20241119	174500	3040944380	9810	9810	9810	9810	0
121	20241119	174400	3040944380	9810	9810	9810	9810	0
122	20241119	174300	3040944380	9810	9810	9810	9810	2450
123	20241119	174200	3040944380	9810	9810	9810	9810	0
124	20241119	174100	3040944380	9810	9810	9810	9810	0
125	20241119	174000	3040944380	9810	9810	9810	9810	0
126	20241119	173900	3040944380	9810	9810	9810	9810	0
127	20241119	173800	3040944380	9810	9810	9810	9810	0
128	20241119	173700	3040944380	9810	9810	9810	9810	0
129	20241119	173600	3040944380	9810	9810	9810	9810	0
130	20241119	173500	3040944380	9810	9810	9810	9810	0
131	20241119	173400	3040944380	9810	9810	9810	9810	0
132	20241119	173300	3040944380	9810	9810	9810	9810	0
133	20241119	173200	3040944380	9810	9810	9810	9810	0
134	20241119	173100	3040944380	9810	9810	9810	9810	0
135	20241119	173000	3040944380	9810	9810	9810	9810	0
136	20241119	172900	3040944380	9810	9810	9810	9810	0
137	20241119	172800	3040944380	9810	9810	9810	9810	0
138	20241119	172700	3040944380	9810	9810	9810	9810	0
139	20241119	172600	3040944380	9810	9810	9810	9810	0
140	20241119	172500	3040944380	9810	9810	9810	9810	0
141	20241119	172400	3040944380	9810	9810	9810	9810	0
142	20241119	172300	3040944380	9810	9810	9810	9810	0
143	20241119	172200	3040944380	9810	9810	9810	9810	0
144	20241119	172100	3040944380	9810	9810	9810	9810	0
145	20241119	172000	3040944380	9810	9810	9810	9810	0
146	20241119	171900	3040944380	9810	9810	9810	9810	0
147	20241119	171800	3040944380	9810	9810	9810	9810	0
148	20241119	171700	3040944380	9810	9810	9810	9810	0
149	20241119	171600	3040944380	9810	9810	9810	9810	0
150	20241119	171500	3040944380	9810	9810	9810	9810	0
151	20241119	171400	3040944380	9810	9810	9810	9810	0
152	20241119	171300	3040944380	9810	9810	9810	9810	2450
153	20241119	171200	3040944380	9810	9810	9810	9810	0
154	20241119	171100	3040944380	9810	9810	9810	9810	0
155	20241119	171000	3040944380	9810	9810	9810	9810	0
156	20241119	170900	3040944380	9810	9810	9810	9810	0
157	20241119	170800	3040944380	9810	9810	9810	9810	0
158	20241119	170700	3040944380	9810	9810	9810	9810	0
159	20241119	170600	3040944380	9810	9810	9810	9810	0
160	20241119	170500	3040944380	9810	9810	9810	9810	0
161	20241119	170400	3040944380	9810	9810	9810	9810	0
162	20241119	170300	3040944380	9810	9810	9810	9810	0
163	20241119	170200	3040944380	9810	9810	9810	9810	0
164	20241119	170100	3040944380	9810	9810	9810	9810	0
165	20241119	170000	3040944380	9810	9810	9810	9810	0
166	20241119	165900	3040944380	9810	9810	9810	9810	0
167	20241119	165800	3040944380	9810	9810	9810	9810	0
168	20241119	165700	3040944380	9810	9810	9810	9810	0
169	20241119	165600	3040944380	9810	9810	9810	9810	0
170	20241119	165500	3040944380	9810	9810	9810	9810	0
171	20241119	165400	3040944380	9810	9810	9810	9810	0
172	20241119	165300	3040944380	9810	9810	9810	9810	0
173	20241119	165200	3040944380	9810	9810	9810	9810	0
174	20241119	165100	3040944380	9810	9810	9810	9810	0
175	20241119	165000	3040944380	9810	9810	9810	9810	0
176	20241119	164900	3040944380	9810	9810	9810	9810	0
177	20241119	164800	3040944380	9810	9810	9810	9810	0
178	20241119	164700	3040944380	9810	9810	9810	9810	0
179	20241119	164600	3040944380	9810	9810	9810	9810	0
180	20241119	164500	3040944380	9810	9810	9810	9810	0
181	20241119	164400	3040944380	9810	9810	9810	9810	0
182	20241119	164300	3040944380	9810	9810	9810	9810	2450
183	20241119	164200	3040944380	9810	9810	9810	9810	0
184	20241119	164100	3040944380	9810	9810	9810	9810	0
185	20241119	164000	3040944380	9810	9810	9810	9810	0
186	20241119	163900	3040944380	9810	9810	9810	9810	0
187	20241119	163800	3040944380	9810	9810	9810	9810	0
188	20241119	163700	3040944380	9810	9810	9810	9810	0
189	20241119	163600	3040944380	9810	9810	9810	9810	0
190	20241119	163500	3040944380	9810	9810	9810	9810	0
191	20241119	163400	3040944380	9810	9810	9810	9810	0
192	20241119	163300	3040944380	9810	9810	9810	9810	0
193	20241119	163200	3040944380	9810	9810	9810	9810	0
194	20241119	163100	3040944380	9810	9810	9810	9810	0
195	20241119	163000	3040944380	9810	9810	9810	9810	0
196	20241119	162900	3040944380	9810	9810	9810	9810	0
197	20241119	162800	3040944380	9810	9810	9810	9810	0
198	20241119	162700	3040944380	9810	9810	9810	9810	0
199	20241119	162600	3040944380	9810	9810	9810	9810	0
200	20241119	162500	3040944380	9810	9810	9810	9810	0
201	20241119	162400	3040944380	9810	9810	9810	9810	0
202	20241119	162300	3040944380	9810	9810	9810	9810	0
203	20241119	162200	3040944380	9810	9810	9810	9810	0
204	20241119	162100	3040944380	9810	9810	9810	9810	0
205	20241119	162000	3040944380	9810	9810	9810	9810	0
206	20241119	161900	3040944380	9810	9810	9810	9810	0
207	20241119	161800	3040944380	9810	9810	9810	9810	0
208	20241119	161700	3040944380	9810	9810	9810	9810	0
209	20241119	161600	3040944380	9810	9810	9810	9810	0
210	20241119	161500	3040944380	9810	9810	9810	9810	0
211	20241119	161400	3040944380	9810	9810	9810	9810	0
212	20241119	161300	3040944380	9810	9810	9810	9810	2450
213	20241119	161200	3040944380	9810	9810	9810	9810	0
214	20241119	161100	3040944380	9810	9810	9810	9810	0
215	20241119	161000	3040944380	9810	9810	9810	9810	0
216	20241119	160900	3040944380	9810	9810	9810	9810	0
217	20241119	160800	3040944380	9810	9810	9810	9810	0
218	20241119	160700	3040944380	9810	9810	9810	9810	0
219	20241119	160600	3040944380	9810	9810	9810	9810	0
220	20241119	160500	3040944380	9810	9810	9810	9810	0
221	20241119	160400	3040944380	9810	9810	9810	9810	0
222	20241119	160300	3040944380	9810	9810	9810	9810	0
223	20241119	160200	3040944380	9810	9810	9810	9810	0
224	20241119	160100	3040944380	9810	9810	9810	9810	0
225	20241119	160000	3040944380	9810	9810	9810	9810	0
226	20241119	155900	3040944380	9810	9810	9810	9810	0
227	20241119	155800	3040944380	9810	9810	9810	9810	0
228	20241119	155700	3040944380	9810	9810	9810	9810	0
229	20241119	155600	3040944380	9810	9810	9810	9810	0
230	20241119	155500	3040944380	9810	9810	9810	9810	0
231	20241119	155400	3040944380	9810	9810	9810	9810	0
232	20241119	155300	3040944380	9810	9810	9810	9810	0
233	20241119	155200	3040944380	9810	9810	9810	9810	0
234	20241119	155100	3040944380	9810	9810	9810	9810	0
235	20241119	155000	3040944380	9810	9810	9810	9810	0
236	20241119	154900	3040944380	9810	9810	9810	9810	0
237	20241119	154800	3040944380	9810	9810	9810	9810	0
238	20241119	154700	3040944380	9810	9810	9810	9810	0
239	20241119	154600	3040944380	9810	9810	9810	9810	0
240	20241119	154500	3040944380	9810	9810	9810	9810	0
241	20241119	154400	3040944380	9810	9810	9810	9810	0
242	20241119	154300	3040944380	9810	9810	9810	9810	2450
243	20241119	154200	3040944380	9810	9810	9810	9810	0
244	20241119	154100	3040944380	9810	9810	9810	9810	0
245	20241119	154000	3040944380	9810	9810	9810	9810	0
246	20241119	153900	3040944380	9810	9810	9810	9810	0
247	20241119	153800	3040944380	9810	9810	9810	9810	0
248	20241119	153700	3040944380	9810	9810	9810	9810	0
249	20241119	153600	3040944380	9810	9810	9810	9810	0
250	20241119	153500	3040944380	9810	9810	9810	9810	0
251	20241119	153400	3040944380	9810	9810	9810	9810	0
252	20241119	153300	3040944380	9810	9810	9810	9810	0
253	20241119	153200	3040944380	9810	9810	9810	9810	0
254	20241119	153100	3040944380	9810	9810	9810	9810	0
255	20241119	153000	3040944380	9810	9810	9810	9810	2450
256	20241119	152900	3016909880	9820	9820	9820	9820	0
257	20241119	152800	3016909880	9820	9820	9820	9820	0
258	20241119	152700	3016909880	9820	9820	9820	9820	0
259	20241119	152600	3016909880	9820	9820	9820	9820	0
260	20241119	152500	3016909880	9820	9820	9820	9820	0
261	20241119	152400	3016909880	9820	9820	9820	9820	0
262	20241119	152300	3016909880	9820	9820	9820	9820	0
263	20241119	152200	3016909880	9820	9820	9820	9820	0
264	20241119	152100	3016909880	9820	9820	9820	9820	0
265	20241119	152000	3016909880	9820	9820	9820	9820	0
266	20241119	151900	3016909880	9820	9820	9820	9810	743
267	20241119	151800	3009614200	9820	9800	9820	9800	1484
268	20241119	151700	2995053210	9810	9780	9810	9780	910
269	20241119	151600	2986139720	9790	9790	9800	9780	2176
270	20241119	151500	2964855430	9790	9790	9790	9790	213
271	20241119	151400	2962770160	9790	9800	9800	9790	2
272	20241119	151300	2962750570	9800	9820	9820	9790	1569
273	20241119	151200	2947370880	9820	9810	9820	9810	254
274	20241119	151100	2944878620	9810	9800	9810	9800	635
275	20241119	151000	2938650160	9810	9800	9810	9800	502
276	20241119	150900	2933730550	9800	9800	9810	9800	1172
277	20241119	150800	2922244940	9800	9800	9800	9800	100
278	20241119	150700	2921264940	9800	9790	9810	9790	786
279	20241119	150600	2913564130	9800	9790	9800	9790	323
280	20241119	150500	2910400860	9790	9800	9800	9790	200
281	20241119	150400	2908441860	9800	9800	9810	9800	498
282	20241119	150300	2903560150	9810	9790	9810	9790	860
283	20241119	150200	2895133190	9790	9790	9800	9780	1839
284	20241119	150100	2877136070	9780	9790	9790	9780	24
285	20241119	150000	2876901200	9780	9770	9780	9770	771
286	20241119	145900	2869362020	9780	9760	9780	9760	479
287	20241119	145800	2864685180	9760	9770	9770	9760	84
288	20241119	145700	2863864900	9770	9780	9780	9770	209
289	20241119	145600	2861822950	9770	9790	9790	9740	546
290	20241119	145500	2856487420	9790	9740	9790	9740	5434
291	20241119	145400	2803473500	9730	9730	9730	9730	122
292	20241119	145300	2802286440	9730	9740	9740	9720	918
293	20241119	145200	2793347660	9740	9730	9740	9730	1010
294	20241119	145100	2783512310	9720	9710	9730	9710	81
295	20241119	145000	2782725430	9720	9710	9720	9710	267
296	20241119	144900	2780132010	9710	9740	9750	9710	459
297	20241119	144800	2775663460	9740	9700	9750	9700	205
298	20241119	144700	2773670220	9710	9710	9710	9710	710
299	20241119	144600	2766776120	9710	9740	9740	9710	319
300	20241119	144500	2763677130	9710	9710	9710	9710	63
301	20241119	144400	2763065400	9730	9740	9750	9710	550
302	20241119	144300	2757713250	9730	9720	9730	9720	68
303	20241119	144200	2757052230	9700	9700	9730	9700	368
304	20241119	144100	2753478370	9710	9710	9710	9710	171
305	20241119	144000	2751817960	9740	9710	9740	9710	121
306	20241119	143900	2750641400	9740	9700	9740	9700	433
307	20241119	143800	2746431280	9700	9720	9740	9700	849
308	20241119	143700	2738173270	9720	9720	9720	9680	204
309	20241119	143600	2736193050	9660	9670	9710	9660	1348
310	20241119	143500	2723154630	9670	9730	9730	9630	7200
311	20241119	143400	2653553750	9730	9740	9740	9720	100
312	20241119	143300	2652580860	9720	9720	9720	9720	122
313	20241119	143200	2651395020	9720	9740	9740	9720	223
314	20241119	143100	2649226740	9740	9720	9750	9710	1769
315	20241119	143000	2632014490	9710	9710	9710	9710	171
316	20241119	142900	2630354080	9710	9710	9720	9690	232
317	20241119	142800	2628102060	9710	9700	9710	9700	263
318	20241119	142700	2625549460	9710	9710	9710	9700	753
319	20241119	142600	2618244270	9720	9720	9720	9700	574
320	20241119	142500	2612671600	9710	9710	9710	9700	553
321	20241119	142400	2607302540	9700	9710	9730	9700	1187
322	20241119	142300	2595773500	9690	9690	9700	9690	654
323	20241119	142200	2589432330	9690	9690	9690	9690	186
324	20241119	142100	2587629990	9690	9690	9700	9690	81
325	20241119	142000	2586845000	9690	9700	9720	9690	1346
326	20241119	141900	2573794550	9700	9700	9730	9690	1737
327	20241119	141800	2556945200	9700	9710	9730	9700	547
328	20241119	141700	2551635610	9710	9710	9710	9700	899
329	20241119	141600	2542906980	9720	9730	9730	9720	1540
330	20241119	141500	2527938080	9730	9720	9740	9720	293
331	20241119	141400	2525087760	9720	9720	9720	9720	68
332	20241119	141300	2524426800	9720	9730	9740	9720	177
333	20241119	141200	2522705260	9730	9720	9730	9720	285
334	20241119	141100	2519932830	9730	9740	9740	9730	375
335	20241119	141000	2516284030	9730	9730	9730	9730	77
336	20241119	140900	2515534820	9730	9740	9740	9730	163
337	20241119	140800	2513947820	9730	9740	9740	9730	331
338	20241119	140700	2510725320	9740	9740	9740	9740	392
339	20241119	140600	2506907240	9740	9750	9760	9740	276
340	20241119	140500	2504217840	9750	9740	9750	9740	433
341	20241119	140400	2499996710	9740	9750	9760	9740	878
342	20241119	140300	2491436720	9750	9750	9760	9750	844
343	20241119	140200	2483207620	9750	9750	9760	9750	386
344	20241119	140100	2479443240	9750	9810	9810	9750	5013
345	20241119	140000	2430468340	9810	9770	9810	9770	206
346	20241119	135900	2428450860	9780	9780	9780	9770	582
347	20241119	135800	2422759520	9770	9780	9780	9770	418
348	20241119	135700	2418673290	9780	9780	9780	9780	73
349	20241119	135600	2417959350	9780	9780	9780	9780	62
350	20241119	135500	2417352990	9770	9760	9820	9760	491
351	20241119	135400	2412543610	9770	9800	9800	9770	10161
352	20241119	135300	2312993530	9820	9820	9820	9800	2323
353	20241119	135200	2290207110	9820	9820	9830	9820	1144
354	20241119	135100	2278973010	9830	9830	9830	9820	377
355	20241119	135000	2275269560	9830	9830	9830	9830	77
356	20241119	134900	2274512650	9830	9830	9830	9830	138
357	20241119	134800	2273156110	9830	9840	9840	9830	1146
358	20241119	134700	2261890900	9830	9850	9850	9830	5317
359	20241119	134600	2209571730	9850	9840	9850	9840	341
360	20241119	134500	2206215990	9830	9840	9840	9830	148
361	20241119	134400	2204760390	9840	9840	9850	9840	223
362	20241119	134300	2202565970	9850	9850	9850	9850	140
363	20241119	134200	2201186970	9850	9860	9860	9850	48
364	20241119	134100	2200714040	9860	9860	9860	9860	56
365	20241119	134000	2200161880	9850	9850	9870	9850	628
366	20241119	133900	2193976000	9870	9850	9870	9850	151
367	20241119	133800	2192487630	9870	9870	9870	9870	0
368	20241119	133700	2192487630	9870	9870	9870	9850	558
369	20241119	133600	2186981310	9870	9860	9870	9850	302
370	20241119	133500	2184004320	9850	9850	9850	9850	568
371	20241119	133400	2178409520	9860	9850	9860	9850	127
372	20241119	133300	2177158070	9850	9860	9860	9850	985
373	20241119	133200	2167449300	9860	9860	9860	9860	195
374	20241119	133100	2165526600	9860	9860	9860	9860	57
375	20241119	133000	2164964580	9860	9860	9870	9860	636
376	20241119	132900	2158693610	9850	9860	9860	9850	143
377	20241119	132800	2157283810	9860	9860	9860	9860	51
378	20241119	132700	2156780950	9860	9850	9860	9850	1271
379	20241119	132600	2144258770	9860	9870	9880	9860	3778
380	20241119	132500	2107005880	9870	9850	9870	9850	1865
381	20241119	132400	2088614010	9840	9850	9860	9840	313
382	20241119	132300	2085531300	9860	9870	9870	9860	631
383	20241119	132200	2079305540	9870	9860	9880	9860	1768
384	20241119	132100	2061870450	9860	9860	9860	9850	707
385	20241119	132000	2054899930	9850	9850	9850	9850	84
386	20241119	131900	2054072530	9850	9860	9860	9850	136
387	20241119	131800	2052732900	9860	9860	9860	9850	102
388	20241119	131700	2051728180	9850	9860	9860	9850	87
389	20241119	131600	2050871210	9850	9840	9850	9830	493
390	20241119	131500	2046019000	9840	9840	9840	9840	13
391	20241119	131400	2045891080	9840	9840	9840	9840	100
392	20241119	131300	2044907080	9840	9840	9840	9840	1117
393	20241119	131200	2033915800	9860	9860	9860	9860	63
394	20241119	131100	2033294620	9860	9860	9860	9860	43
395	20241119	131000	2032870640	9860	9860	9860	9830	989
396	20241119	130900	2023125140	9850	9850	9850	9850	57
397	20241119	130800	2022563690	9850	9840	9850	9840	226
398	20241119	130700	2020337990	9850	9850	9850	9850	137
399	20241119	130600	2018988540	9850	9850	9850	9830	402
400	20241119	130500	2015029980	9850	9840	9850	9840	112
401	20241119	130400	2013926980	9850	9850	9850	9850	10
402	20241119	130300	2013828480	9840	9840	9840	9840	57
403	20241119	130200	2013267600	9840	9840	9840	9840	25
404	20241119	130100	2013021600	9840	9850	9850	9840	569
405	20241119	130000	2007417970	9830	9830	9830	9830	0
406	20241119	125900	2007417970	9830	9830	9830	9830	106
407	20241119	125800	2006375990	9850	9850	9850	9850	60
408	20241119	125700	2005784990	9850	9840	9850	9830	383
409	20241119	125600	2002017730	9840	9820	9840	9820	70
410	20241119	125500	2001330070	9840	9840	9840	9840	348
411	20241119	125400	1997905750	9850	9850	9850	9850	0
412	20241119	125300	1997905750	9850	9850	9850	9840	85
413	20241119	125200	1997069300	9840	9840	9850	9840	518
414	20241119	125100	1991968680	9840	9840	9840	9840	6
415	20241119	125000	1991909640	9840	9810	9840	9810	612
416	20241119	124900	1985887710	9810	9820	9820	9810	1356
417	20241119	124800	1972580620	9820	9830	9830	9820	754
418	20241119	124700	1965175110	9860	9860	9860	9860	12
419	20241119	124600	1965056790	9840	9840	9840	9840	0
420	20241119	124500	1965056790	9840	9870	9870	9840	104
421	20241119	124400	1964032020	9830	9830	9830	9830	0
422	20241119	124300	1964032020	9830	9830	9830	9830	0
423	20241119	124200	1964032020	9830	9830	9830	9830	57
424	20241119	124100	1963471710	9870	9860	9870	9860	1824
425	20241119	124000	1945475750	9860	9830	9860	9830	3338
426	20241119	123900	1912576730	9830	9830	9830	9830	58
427	20241119	123800	1912006590	9820	9820	9820	9820	386
428	20241119	123700	1908216070	9820	9840	9840	9820	200
429	20241119	123600	1906250050	9840	9840	9840	9840	13
430	20241119	123500	1906122130	9850	9860	9860	9850	565
431	20241119	123400	1900556430	9870	9870	9870	9870	289
432	20241119	123300	1897704000	9870	9860	9870	9860	527
433	20241119	123200	1892504930	9840	9860	9860	9840	136
434	20241119	123100	1891165110	9860	9840	9860	9840	2147
435	20241119	123000	1870020150	9830	9830	9840	9830	1117
436	20241119	122900	1859039920	9830	9830	9830	9830	50
437	20241119	122800	1858548420	9830	9830	9830	9830	57
438	20241119	122700	1857988110	9840	9820	9840	9820	911
439	20241119	122600	1849032530	9820	9810	9820	9810	368
440	20241119	122500	1845419510	9820	9830	9830	9820	536
441	20241119	122400	1840154850	9830	9830	9830	9820	662
442	20241119	122300	1833653070	9830	9830	9830	9830	38
443	20241119	122200	1833279530	9830	9830	9830	9830	151
444	20241119	122100	1831795200	9820	9820	9820	9810	735
445	20241119	122000	1824583070	9820	9820	9820	9820	113
446	20241119	121900	1823473410	9840	9830	9840	9830	646
447	20241119	121800	1817118080	9830	9820	9830	9810	308
448	20241119	121700	1814093510	9830	9830	9830	9830	326
449	20241119	121600	1810888930	9830	9810	9830	9810	249
450	20241119	121500	1808443910	9810	9810	9810	9810	13
451	20241119	121400	1808316380	9810	9800	9810	9800	281
452	20241119	121300	1805562380	9800	9840	9840	9800	1355
453	20241119	121200	1792278750	9840	9840	9840	9840	33
454	20241119	121100	1791954030	9820	9840	9840	9820	2408
455	20241119	121000	1768284070	9840	9830	9840	9830	93
456	20241119	120900	1767369540	9830	9830	9840	9830	252
457	20241119	120800	1764892060	9830	9830	9830	9820	83
458	20241119	120700	1764076190	9840	9820	9840	9820	131
459	20241119	120600	1762787650	9840	9830	9840	9810	906
460	20241119	120500	1753883730	9840	9840	9850	9830	829
461	20241119	120400	1745731690	9850	9830	9850	9830	3220
462	20241119	120300	1714026270	9840	9840	9840	9840	32
463	20241119	120200	1713711390	9840	9830	9840	9830	88
464	20241119	120100	1712845740	9840	9830	9840	9830	215
465	20241119	120000	1710731970	9840	9830	9840	9830	110
466	20241119	115900	1709649630	9830	9830	9840	9830	499
467	20241119	115800	1704740220	9840	9820	9840	9820	882
468	20241119	115700	1696071070	9820	9820	9820	9810	566
469	20241119	115600	1690513520	9820	9780	9830	9780	2262
470	20241119	115500	1668308860	9810	9810	9810	9810	45
471	20241119	115400	1667867410	9810	9820	9820	9810	146
472	20241119	115300	1666435100	9810	9780	9820	9780	3541
473	20241119	115200	1631744680	9760	9790	9790	9760	872
474	20241119	115100	1623218680	9790	9790	9790	9780	234
475	20241119	115000	1620927840	9780	9780	9780	9780	126
476	20241119	114900	1619695560	9780	9780	9790	9780	1262
477	20241119	114800	1607352720	9780	9770	9780	9770	62
478	20241119	114700	1606746390	9780	9770	9780	9770	329
479	20241119	114600	1603531740	9770	9760	9770	9760	758
480	20241119	114500	1596133320	9750	9770	9770	9750	110
481	20241119	114400	1595059430	9780	9780	9780	9780	8
482	20241119	114300	1594981190	9790	9770	9790	9770	934
483	20241119	114200	1585848360	9770	9770	9770	9770	139
484	20241119	114100	1584490330	9770	9770	9770	9770	133
485	20241119	114000	1583190920	9770	9750	9780	9740	103
486	20241119	113900	1582185850	9750	9780	9790	9750	202
487	20241119	113800	1580210390	9760	9790	9790	9760	154
488	20241119	113700	1578707290	9790	9740	9790	9740	370
489	20241119	113600	1575098830	9750	9740	9750	9740	132
490	20241119	113500	1573812830	9740	9750	9750	9740	893
491	20241119	113400	1565114660	9750	9760	9770	9750	2405
492	20241119	113300	1541655130	9760	9770	9780	9760	259
493	20241119	113200	1539124000	9770	9790	9790	9770	1274
494	20241119	113100	1526673980	9790	9790	9790	9780	47
495	20241119	113000	1526213880	9790	9790	9790	9790	392
496	20241119	112900	1522376200	9790	9790	9790	9780	321
497	20241119	112800	1519235460	9770	9780	9780	9770	702
498	20241119	112700	1512371160	9780	9780	9780	9780	663
499	20241119	112600	1505887020	9780	9790	9790	9780	496
500	20241119	112500	1501036050	9790	9790	9790	9780	139
501	20241119	112400	1499675270	9790	9760	9790	9760	78
502	20241119	112300	1498912870	9770	9760	9780	9760	1852
503	20241119	112200	1480818530	9780	9780	9780	9770	447
504	20241119	112100	1476447940	9780	9780	9780	9780	9
505	20241119	112000	1476359920	9790	9770	9790	9770	2199
506	20241119	111900	1454871710	9760	9770	9770	9760	498
507	20241119	111800	1450006820	9780	9770	9780	9770	67
508	20241119	111700	1449351610	9760	9780	9780	9760	416
509	20241119	111600	1445290780	9780	9790	9790	9780	1234
510	20241119	111500	1433211940	9790	9780	9790	9780	884
511	20241119	111400	1424558800	9780	9780	9780	9760	97
512	20241119	111300	1423610180	9780	9760	9780	9750	1314
513	20241119	111200	1410768510	9760	9760	9760	9760	34
514	20241119	111100	1410436670	9750	9740	9760	9740	650
515	20241119	111000	1404102570	9730	9740	9740	9730	210
516	20241119	110900	1402058950	9740	9740	9740	9730	87
517	20241119	110800	1401212420	9730	9730	9730	9720	459
518	20241119	110700	1396746380	9730	9720	9730	9720	88
519	20241119	110600	1395890700	9730	9710	9730	9700	737
520	20241119	110500	1388727670	9720	9730	9730	9720	435
521	20241119	110400	1384499150	9730	9720	9730	9720	172
522	20241119	110300	1382826660	9720	9690	9720	9690	199
523	20241119	110200	1380892440	9720	9720	9720	9700	504
524	20241119	110100	1375997970	9710	9700	9730	9700	76
525	20241119	110000	1375259480	9720	9700	9730	9700	135
526	20241119	105900	1373947020	9700	9740	9740	9700	89
527	20241119	105800	1373082440	9710	9720	9750	9710	2212
528	20241119	105700	1351581990	9720	9720	9760	9720	98
529	20241119	105600	1350629340	9750	9700	9750	9700	819
530	20241119	105500	1342652180	9700	9710	9720	9700	302
531	20241119	105400	1339718100	9700	9710	9720	9700	339
532	20241119	105300	1336423220	9720	9690	9720	9680	112
533	20241119	105200	1335337050	9710	9710	9710	9700	576
534	20241119	105100	1329748310	9710	9710	9710	9710	11
535	20241119	105000	1329641500	9720	9670	9720	9670	380
536	20241119	104900	1325960530	9670	9670	9670	9670	233
537	20241119	104800	1323707420	9650	9660	9670	9650	431
538	20241119	104700	1319545620	9660	9660	9660	9660	696
539	20241119	104600	1312822260	9670	9660	9670	9650	52
540	20241119	104500	1312319970	9660	9650	9660	9650	57
541	20241119	104400	1311769910	9660	9660	9660	9650	1434
542	20241119	104300	1297921810	9670	9660	9670	9640	1374
543	20241119	104200	1284655790	9660	9670	9680	9660	1349
544	20241119	104100	1271618560	9670	9680	9690	9670	2336
545	20241119	104000	1249006070	9680	9700	9700	9680	248
546	20241119	103900	1246603580	9730	9730	9730	9730	32
547	20241119	103800	1246292220	9700	9730	9730	9700	297
548	20241119	103700	1243410300	9700	9710	9730	9700	1036
549	20241119	103600	1233354710	9710	9720	9720	9710	87
550	20241119	103500	1232509120	9730	9700	9730	9700	274
551	20241119	103400	1229849680	9700	9710	9710	9700	20
552	20241119	103300	1229655500	9710	9700	9710	9700	1580
553	20241119	103200	1214329180	9700	9680	9700	9680	54
554	20241119	103100	1213805800	9680	9700	9700	9680	1511
555	20241119	103000	1199164010	9690	9700	9700	9690	78
556	20241119	102900	1198407610	9710	9690	9710	9690	41
557	20241119	102800	1198009560	9690	9710	9710	9690	62
558	20241119	102700	1197408680	9710	9700	9710	9700	96
559	20241119	102600	1196477150	9710	9690	9710	9690	148
560	20241119	102500	1195041310	9720	9680	9720	9680	382
561	20241119	102400	1191342270	9690	9680	9720	9680	146
562	20241119	102300	1189927000	9680	9690	9730	9680	4720
563	20241119	102200	1144198100	9690	9720	9730	9690	3137
564	20241119	102100	1113757540	9740	9720	9740	9720	99
565	20241119	102000	1112794520	9740	9730	9740	9720	293
566	20241119	101900	1109943320	9730	9720	9730	9720	516
567	20241119	101800	1104924680	9730	9710	9740	9710	396
568	20241119	101700	1101073010	9700	9720	9720	9700	175
569	20241119	101600	1099373360	9700	9720	9720	9690	1026
570	20241119	101500	1089401170	9730	9730	9730	9700	209
571	20241119	101400	1087368200	9680	9690	9730	9680	148
572	20241119	101300	1085933430	9730	9730	9730	9730	0
573	20241119	101200	1085933430	9730	9700	9730	9690	1433
574	20241119	101100	1072033840	9730	9720	9730	9700	1981
575	20241119	101000	1052778170	9700	9700	9710	9700	119
576	20241119	100900	1051623790	9700	9700	9710	9690	309
577	20241119	100800	1048626740	9710	9710	9710	9710	69
578	20241119	100700	1047956750	9720	9710	9720	9710	598
579	20241119	100600	1042144920	9710	9680	9710	9680	4022
580	20241119	100500	1003113700	9700	9690	9700	9690	77
581	20241119	100400	1002367530	9690	9680	9690	9680	570
582	20241119	100300	996845100	9680	9680	9680	9680	9
583	20241119	100200	996757980	9700	9700	9700	9700	105
584	20241119	100100	995739480	9700	9690	9700	9690	143
585	20241119	100000	994353790	9670	9670	9670	9670	84
586	20241119	095900	993541510	9670	9670	9670	9670	103
587	20241119	095800	992545500	9670	9670	9670	9670	18
588	20241119	095700	992371440	9660	9660	9690	9660	337
589	20241119	095600	989107710	9660	9650	9660	9650	1041
590	20241119	095500	979051670	9650	9660	9660	9650	23
591	20241119	095400	978829700	9650	9640	9690	9640	3279
592	20241119	095300	947166200	9650	9670	9670	9650	1949
593	20241119	095200	928341090	9670	9680	9700	9670	2703
594	20241119	095100	902184580	9680	9700	9700	9680	251
595	20241119	095000	899754880	9700	9680	9700	9670	1361
596	20241119	094900	886593420	9670	9710	9710	9670	674
597	20241119	094800	880066880	9710	9670	9710	9670	67
598	20241119	094700	879418310	9680	9700	9700	9650	3946
599	20241119	094600	841294820	9700	9710	9730	9700	1271
600	20241119	094500	828957250	9720	9770	9780	9720	1912
601	20241119	094400	810338690	9770	9780	9780	9770	13
602	20241119	094300	810211560	9740	9780	9780	9740	831
603	20241119	094200	802100330	9790	9770	9790	9770	1954
604	20241119	094100	782980530	9780	9720	9780	9720	3819
605	20241119	094000	745688470	9720	9730	9740	9720	413
606	20241119	093900	741669510	9730	9730	9740	9730	290
607	20241119	093800	738847800	9740	9710	9740	9710	365
608	20241119	093700	735299800	9740	9710	9750	9700	2723
609	20241119	093600	708823370	9730	9730	9730	9700	1107
610	20241119	093500	698077840	9720	9710	9720	9700	816
611	20241119	093400	690149280	9660	9700	9700	9660	2213
612	20241119	093300	668717140	9690	9690	9690	9650	1725
613	20241119	093200	652041350	9700	9700	9710	9700	2402
614	20241119	093100	628741320	9710	9710	9710	9710	324
615	20241119	093000	625595280	9710	9710	9730	9700	539
616	20241119	092900	620365400	9710	9710	9710	9700	224
617	20241119	092800	618191920	9710	9710	9750	9710	5146
618	20241119	092700	568223780	9710	9700	9710	9700	1254
619	20241119	092600	556048470	9700	9730	9730	9700	3499
620	20241119	092500	522081360	9730	9750	9750	9710	87
621	20241119	092400	521234840	9750	9700	9750	9700	241
622	20241119	092300	518886440	9760	9670	9760	9670	779
623	20241119	092200	511330480	9700	9690	9700	9670	970
624	20241119	092100	501939860	9690	9770	9770	9690	9096
625	20241119	092000	413492300	9720	9750	9780	9720	1453
626	20241119	091900	399313720	9750	9760	9760	9730	778
627	20241119	091800	391730630	9750	9730	9760	9720	1825
628	20241119	091700	373967700	9730	9710	9730	9710	878
629	20241119	091600	365434610	9710	9720	9720	9680	1940
630	20241119	091500	346601180	9680	9670	9680	9670	663
631	20241119	091400	340184870	9650	9640	9650	9640	21
632	20241119	091300	339982230	9630	9640	9670	9620	583
633	20241119	091200	334361730	9640	9610	9640	9600	1177
634	20241119	091100	323031710	9610	9610	9630	9600	4327
635	20241119	091000	281480610	9620	9670	9670	9620	2643
636	20241119	090900	256023620	9670	9650	9670	9650	355
637	20241119	090800	252596200	9640	9680	9680	9640	542
638	20241119	090700	247359800	9680	9710	9730	9680	872
639	20241119	090600	238885580	9720	9680	9730	9670	635
640	20241119	090500	232716320	9600	9650	9700	9600	4171
641	20241119	090400	192528000	9630	9680	9680	9630	1497
642	20241119	090300	178107010	9670	9630	9680	9620	3605
643	20241119	090200	143317240	9630	9650	9670	9630	1532
644	20241119	090100	128535110	9630	9730	9750	9630	4231
645	20241119	090000	87557680	9730	9710	9800	9710	9015