KissMeData/377450/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211200	1108061460	14100	14100	14100	14100	404
3	20241119	211100	1108061460	14100	14100	14100	14100	0
4	20241119	211000	1108061460	14100	14100	14100	14100	0
5	20241119	210900	1108061460	14100	14100	14100	14100	0
6	20241119	210800	1108061460	14100	14100	14100	14100	0
7	20241119	210700	1108061460	14100	14100	14100	14100	0
8	20241119	210600	1108061460	14100	14100	14100	14100	0
9	20241119	210500	1108061460	14100	14100	14100	14100	0
10	20241119	210400	1108061460	14100	14100	14100	14100	0
11	20241119	210300	1108061460	14100	14100	14100	14100	0
12	20241119	210200	1108061460	14100	14100	14100	14100	0
13	20241119	210100	1108061460	14100	14100	14100	14100	0
14	20241119	210000	1108061460	14100	14100	14100	14100	0
15	20241119	205900	1108061460	14100	14100	14100	14100	0
16	20241119	205800	1108061460	14100	14100	14100	14100	0
17	20241119	205700	1108061460	14100	14100	14100	14100	0
18	20241119	205600	1108061460	14100	14100	14100	14100	0
19	20241119	205500	1108061460	14100	14100	14100	14100	0
20	20241119	205400	1108061460	14100	14100	14100	14100	0
21	20241119	205300	1108061460	14100	14100	14100	14100	0
22	20241119	205200	1108061460	14100	14100	14100	14100	0
23	20241119	205100	1108061460	14100	14100	14100	14100	0
24	20241119	205000	1108061460	14100	14100	14100	14100	0
25	20241119	204900	1108061460	14100	14100	14100	14100	0
26	20241119	204800	1108061460	14100	14100	14100	14100	0
27	20241119	204700	1108061460	14100	14100	14100	14100	0
28	20241119	204600	1108061460	14100	14100	14100	14100	0
29	20241119	204500	1108061460	14100	14100	14100	14100	0
30	20241119	204400	1108061460	14100	14100	14100	14100	0
31	20241119	204300	1108061460	14100	14100	14100	14100	0
32	20241119	204200	1108061460	14100	14100	14100	14100	404
33	20241119	204100	1108061460	14100	14100	14100	14100	0
34	20241119	204000	1108061460	14100	14100	14100	14100	0
35	20241119	203900	1108061460	14100	14100	14100	14100	0
36	20241119	203800	1108061460	14100	14100	14100	14100	0
37	20241119	203700	1108061460	14100	14100	14100	14100	0
38	20241119	203600	1108061460	14100	14100	14100	14100	0
39	20241119	203500	1108061460	14100	14100	14100	14100	0
40	20241119	203400	1108061460	14100	14100	14100	14100	0
41	20241119	203300	1108061460	14100	14100	14100	14100	0
42	20241119	203200	1108061460	14100	14100	14100	14100	0
43	20241119	203100	1108061460	14100	14100	14100	14100	0
44	20241119	203000	1108061460	14100	14100	14100	14100	0
45	20241119	202900	1108061460	14100	14100	14100	14100	0
46	20241119	202800	1108061460	14100	14100	14100	14100	0
47	20241119	202700	1108061460	14100	14100	14100	14100	0
48	20241119	202600	1108061460	14100	14100	14100	14100	0
49	20241119	202500	1108061460	14100	14100	14100	14100	0
50	20241119	202400	1108061460	14100	14100	14100	14100	0
51	20241119	202300	1108061460	14100	14100	14100	14100	0
52	20241119	202200	1108061460	14100	14100	14100	14100	0
53	20241119	202100	1108061460	14100	14100	14100	14100	0
54	20241119	202000	1108061460	14100	14100	14100	14100	0
55	20241119	201900	1108061460	14100	14100	14100	14100	0
56	20241119	201800	1108061460	14100	14100	14100	14100	0
57	20241119	201700	1108061460	14100	14100	14100	14100	0
58	20241119	201600	1108061460	14100	14100	14100	14100	0
59	20241119	201500	1108061460	14100	14100	14100	14100	0
60	20241119	201400	1108061460	14100	14100	14100	14100	0
61	20241119	201300	1108061460	14100	14100	14100	14100	0
62	20241119	201200	1108061460	14100	14100	14100	14100	404
63	20241119	201100	1108061460	14100	14100	14100	14100	0
64	20241119	201000	1108061460	14100	14100	14100	14100	0
65	20241119	200900	1108061460	14100	14100	14100	14100	0
66	20241119	200800	1108061460	14100	14100	14100	14100	0
67	20241119	200700	1108061460	14100	14100	14100	14100	0
68	20241119	200600	1108061460	14100	14100	14100	14100	0
69	20241119	200500	1108061460	14100	14100	14100	14100	0
70	20241119	200400	1108061460	14100	14100	14100	14100	0
71	20241119	200300	1108061460	14100	14100	14100	14100	0
72	20241119	200200	1108061460	14100	14100	14100	14100	0
73	20241119	200100	1108061460	14100	14100	14100	14100	0
74	20241119	200000	1108061460	14100	14100	14100	14100	0
75	20241119	195900	1108061460	14100	14100	14100	14100	0
76	20241119	195800	1108061460	14100	14100	14100	14100	0
77	20241119	195700	1108061460	14100	14100	14100	14100	0
78	20241119	195600	1108061460	14100	14100	14100	14100	0
79	20241119	195500	1108061460	14100	14100	14100	14100	0
80	20241119	195400	1108061460	14100	14100	14100	14100	0
81	20241119	195300	1108061460	14100	14100	14100	14100	0
82	20241119	195200	1108061460	14100	14100	14100	14100	0
83	20241119	195100	1108061460	14100	14100	14100	14100	0
84	20241119	195000	1108061460	14100	14100	14100	14100	0
85	20241119	194900	1108061460	14100	14100	14100	14100	0
86	20241119	194800	1108061460	14100	14100	14100	14100	0
87	20241119	194700	1108061460	14100	14100	14100	14100	0
88	20241119	194600	1108061460	14100	14100	14100	14100	0
89	20241119	194500	1108061460	14100	14100	14100	14100	0
90	20241119	194400	1108061460	14100	14100	14100	14100	0
91	20241119	194300	1108061460	14100	14100	14100	14100	0
92	20241119	194200	1108061460	14100	14100	14100	14100	404
93	20241119	194100	1108061460	14100	14100	14100	14100	0
94	20241119	194000	1108061460	14100	14100	14100	14100	0
95	20241119	193900	1108061460	14100	14100	14100	14100	0
96	20241119	193800	1108061460	14100	14100	14100	14100	0
97	20241119	193700	1108061460	14100	14100	14100	14100	0
98	20241119	193600	1108061460	14100	14100	14100	14100	0
99	20241119	193500	1108061460	14100	14100	14100	14100	0
100	20241119	193400	1108061460	14100	14100	14100	14100	0
101	20241119	193300	1108061460	14100	14100	14100	14100	0
102	20241119	193200	1108061460	14100	14100	14100	14100	0
103	20241119	193100	1108061460	14100	14100	14100	14100	0
104	20241119	193000	1108061460	14100	14100	14100	14100	0
105	20241119	192900	1108061460	14100	14100	14100	14100	0
106	20241119	192800	1108061460	14100	14100	14100	14100	0
107	20241119	192700	1108061460	14100	14100	14100	14100	0
108	20241119	192600	1108061460	14100	14100	14100	14100	0
109	20241119	192500	1108061460	14100	14100	14100	14100	0
110	20241119	192400	1108061460	14100	14100	14100	14100	0
111	20241119	192300	1108061460	14100	14100	14100	14100	0
112	20241119	192200	1108061460	14100	14100	14100	14100	0
113	20241119	192100	1108061460	14100	14100	14100	14100	0
114	20241119	192000	1108061460	14100	14100	14100	14100	0
115	20241119	191900	1108061460	14100	14100	14100	14100	0
116	20241119	191800	1108061460	14100	14100	14100	14100	0
117	20241119	191700	1108061460	14100	14100	14100	14100	0
118	20241119	191600	1108061460	14100	14100	14100	14100	0
119	20241119	191500	1108061460	14100	14100	14100	14100	0
120	20241119	191400	1108061460	14100	14100	14100	14100	0
121	20241119	191300	1108061460	14100	14100	14100	14100	0
122	20241119	191200	1108061460	14100	14100	14100	14100	404
123	20241119	191100	1108061460	14100	14100	14100	14100	0
124	20241119	191000	1108061460	14100	14100	14100	14100	0
125	20241119	190900	1108061460	14100	14100	14100	14100	0
126	20241119	190800	1108061460	14100	14100	14100	14100	0
127	20241119	190700	1108061460	14100	14100	14100	14100	0
128	20241119	190600	1108061460	14100	14100	14100	14100	0
129	20241119	190500	1108061460	14100	14100	14100	14100	0
130	20241119	190400	1108061460	14100	14100	14100	14100	0
131	20241119	190300	1108061460	14100	14100	14100	14100	0
132	20241119	190200	1108061460	14100	14100	14100	14100	0
133	20241119	190100	1108061460	14100	14100	14100	14100	0
134	20241119	190000	1108061460	14100	14100	14100	14100	0
135	20241119	185900	1108061460	14100	14100	14100	14100	0
136	20241119	185800	1108061460	14100	14100	14100	14100	0
137	20241119	185700	1108061460	14100	14100	14100	14100	0
138	20241119	185600	1108061460	14100	14100	14100	14100	0
139	20241119	185500	1108061460	14100	14100	14100	14100	0
140	20241119	185400	1108061460	14100	14100	14100	14100	0
141	20241119	185300	1108061460	14100	14100	14100	14100	0
142	20241119	185200	1108061460	14100	14100	14100	14100	0
143	20241119	185100	1108061460	14100	14100	14100	14100	0
144	20241119	185000	1108061460	14100	14100	14100	14100	0
145	20241119	184900	1108061460	14100	14100	14100	14100	0
146	20241119	184800	1108061460	14100	14100	14100	14100	0
147	20241119	184700	1108061460	14100	14100	14100	14100	0
148	20241119	184600	1108061460	14100	14100	14100	14100	0
149	20241119	184500	1108061460	14100	14100	14100	14100	0
150	20241119	184400	1108061460	14100	14100	14100	14100	0
151	20241119	184300	1108061460	14100	14100	14100	14100	0
152	20241119	184200	1108061460	14100	14100	14100	14100	404
153	20241119	184100	1108061460	14100	14100	14100	14100	0
154	20241119	184000	1108061460	14100	14100	14100	14100	0
155	20241119	183900	1108061460	14100	14100	14100	14100	0
156	20241119	183800	1108061460	14100	14100	14100	14100	0
157	20241119	183700	1108061460	14100	14100	14100	14100	0
158	20241119	183600	1108061460	14100	14100	14100	14100	0
159	20241119	183500	1108061460	14100	14100	14100	14100	0
160	20241119	183400	1108061460	14100	14100	14100	14100	0
161	20241119	183300	1108061460	14100	14100	14100	14100	0
162	20241119	183200	1108061460	14100	14100	14100	14100	0
163	20241119	183100	1108061460	14100	14100	14100	14100	0
164	20241119	183000	1108061460	14100	14100	14100	14100	0
165	20241119	182900	1108061460	14100	14100	14100	14100	0
166	20241119	182800	1108061460	14100	14100	14100	14100	0
167	20241119	182700	1108061460	14100	14100	14100	14100	0
168	20241119	182600	1108061460	14100	14100	14100	14100	0
169	20241119	182500	1108061460	14100	14100	14100	14100	0
170	20241119	182400	1108061460	14100	14100	14100	14100	0
171	20241119	182300	1108061460	14100	14100	14100	14100	0
172	20241119	182200	1108061460	14100	14100	14100	14100	0
173	20241119	182100	1108061460	14100	14100	14100	14100	0
174	20241119	182000	1108061460	14100	14100	14100	14100	0
175	20241119	181900	1108061460	14100	14100	14100	14100	0
176	20241119	181800	1108061460	14100	14100	14100	14100	0
177	20241119	181700	1108061460	14100	14100	14100	14100	0
178	20241119	181600	1108061460	14100	14100	14100	14100	0
179	20241119	181500	1108061460	14100	14100	14100	14100	0
180	20241119	181400	1108061460	14100	14100	14100	14100	0
181	20241119	181300	1108061460	14100	14100	14100	14100	0
182	20241119	181200	1108061460	14100	14100	14100	14100	404
183	20241119	181100	1108061460	14100	14100	14100	14100	0
184	20241119	181000	1108061460	14100	14100	14100	14100	0
185	20241119	180900	1108061460	14100	14100	14100	14100	0
186	20241119	180800	1108061460	14100	14100	14100	14100	0
187	20241119	180700	1108061460	14100	14100	14100	14100	0
188	20241119	180600	1108061460	14100	14100	14100	14100	0
189	20241119	180500	1108061460	14100	14100	14100	14100	0
190	20241119	180400	1108061460	14100	14100	14100	14100	0
191	20241119	180300	1108061460	14100	14100	14100	14100	0
192	20241119	180200	1108061460	14100	14100	14100	14100	0
193	20241119	180100	1108061460	14100	14100	14100	14100	0
194	20241119	180000	1108061460	14100	14100	14100	14100	0
195	20241119	175900	1108061460	14100	14100	14100	14100	0
196	20241119	175800	1108061460	14100	14100	14100	14100	0
197	20241119	175700	1108061460	14100	14100	14100	14100	0
198	20241119	175600	1108061460	14100	14100	14100	14100	0
199	20241119	175500	1108061460	14100	14100	14100	14100	0
200	20241119	175400	1108061460	14100	14100	14100	14100	0
201	20241119	175300	1108061460	14100	14100	14100	14100	0
202	20241119	175200	1108061460	14100	14100	14100	14100	0
203	20241119	175100	1108061460	14100	14100	14100	14100	0
204	20241119	175000	1108061460	14100	14100	14100	14100	0
205	20241119	174900	1108061460	14100	14100	14100	14100	0
206	20241119	174800	1108061460	14100	14100	14100	14100	0
207	20241119	174700	1108061460	14100	14100	14100	14100	0
208	20241119	174600	1108061460	14100	14100	14100	14100	0
209	20241119	174500	1108061460	14100	14100	14100	14100	0
210	20241119	174400	1108061460	14100	14100	14100	14100	0
211	20241119	174300	1108061460	14100	14100	14100	14100	0
212	20241119	174200	1108061460	14100	14100	14100	14100	404
213	20241119	174100	1108061460	14100	14100	14100	14100	0
214	20241119	174000	1108061460	14100	14100	14100	14100	0
215	20241119	173900	1108061460	14100	14100	14100	14100	0
216	20241119	173800	1108061460	14100	14100	14100	14100	0
217	20241119	173700	1108061460	14100	14100	14100	14100	0
218	20241119	173600	1108061460	14100	14100	14100	14100	0
219	20241119	173500	1108061460	14100	14100	14100	14100	0
220	20241119	173400	1108061460	14100	14100	14100	14100	0
221	20241119	173300	1108061460	14100	14100	14100	14100	0
222	20241119	173200	1108061460	14100	14100	14100	14100	0
223	20241119	173100	1108061460	14100	14100	14100	14100	0
224	20241119	173000	1108061460	14100	14100	14100	14100	0
225	20241119	172900	1108061460	14100	14100	14100	14100	0
226	20241119	172800	1108061460	14100	14100	14100	14100	0
227	20241119	172700	1108061460	14100	14100	14100	14100	0
228	20241119	172600	1108061460	14100	14100	14100	14100	0
229	20241119	172500	1108061460	14100	14100	14100	14100	0
230	20241119	172400	1108061460	14100	14100	14100	14100	0
231	20241119	172300	1108061460	14100	14100	14100	14100	0
232	20241119	172200	1108061460	14100	14100	14100	14100	0
233	20241119	172100	1108061460	14100	14100	14100	14100	0
234	20241119	172000	1108061460	14100	14100	14100	14100	0
235	20241119	171900	1108061460	14100	14100	14100	14100	0
236	20241119	171800	1108061460	14100	14100	14100	14100	0
237	20241119	171700	1108061460	14100	14100	14100	14100	0
238	20241119	171600	1108061460	14100	14100	14100	14100	0
239	20241119	171500	1108061460	14100	14100	14100	14100	0
240	20241119	171400	1108061460	14100	14100	14100	14100	0
241	20241119	171300	1108061460	14100	14100	14100	14100	0
242	20241119	171200	1108061460	14100	14100	14100	14100	404
243	20241119	171100	1108061460	14100	14100	14100	14100	0
244	20241119	171000	1108061460	14100	14100	14100	14100	0
245	20241119	170900	1108061460	14100	14100	14100	14100	0
246	20241119	170800	1108061460	14100	14100	14100	14100	0
247	20241119	170700	1108061460	14100	14100	14100	14100	0
248	20241119	170600	1108061460	14100	14100	14100	14100	0
249	20241119	170500	1108061460	14100	14100	14100	14100	0
250	20241119	170400	1108061460	14100	14100	14100	14100	0
251	20241119	170300	1108061460	14100	14100	14100	14100	0
252	20241119	170200	1108061460	14100	14100	14100	14100	0
253	20241119	170100	1108061460	14100	14100	14100	14100	0
254	20241119	170000	1108061460	14100	14100	14100	14100	0
255	20241119	165900	1108061460	14100	14100	14100	14100	0
256	20241119	165800	1108061460	14100	14100	14100	14100	0
257	20241119	165700	1108061460	14100	14100	14100	14100	0
258	20241119	165600	1108061460	14100	14100	14100	14100	0
259	20241119	165500	1108061460	14100	14100	14100	14100	0
260	20241119	165400	1108061460	14100	14100	14100	14100	0
261	20241119	165300	1108061460	14100	14100	14100	14100	0
262	20241119	165200	1108061460	14100	14100	14100	14100	0
263	20241119	165100	1108061460	14100	14100	14100	14100	0
264	20241119	165000	1108061460	14100	14100	14100	14100	0
265	20241119	164900	1108061460	14100	14100	14100	14100	0
266	20241119	164800	1108061460	14100	14100	14100	14100	0
267	20241119	164700	1108061460	14100	14100	14100	14100	0
268	20241119	164600	1108061460	14100	14100	14100	14100	0
269	20241119	164500	1108061460	14100	14100	14100	14100	0
270	20241119	164400	1108061460	14100	14100	14100	14100	0
271	20241119	164300	1108061460	14100	14100	14100	14100	0
272	20241119	164200	1108061460	14100	14100	14100	14100	404
273	20241119	164100	1108061460	14100	14100	14100	14100	0
274	20241119	164000	1108061460	14100	14100	14100	14100	0
275	20241119	163900	1108061460	14100	14100	14100	14100	0
276	20241119	163800	1108061460	14100	14100	14100	14100	0
277	20241119	163700	1108061460	14100	14100	14100	14100	0
278	20241119	163600	1108061460	14100	14100	14100	14100	0
279	20241119	163500	1108061460	14100	14100	14100	14100	0
280	20241119	163400	1108061460	14100	14100	14100	14100	0
281	20241119	163300	1108061460	14100	14100	14100	14100	0
282	20241119	163200	1108061460	14100	14100	14100	14100	0
283	20241119	163100	1108061460	14100	14100	14100	14100	0
284	20241119	163000	1108061460	14100	14100	14100	14100	0
285	20241119	162900	1108061460	14100	14100	14100	14100	0
286	20241119	162800	1108061460	14100	14100	14100	14100	0
287	20241119	162700	1108061460	14100	14100	14100	14100	0
288	20241119	162600	1108061460	14100	14100	14100	14100	0
289	20241119	162500	1108061460	14100	14100	14100	14100	0
290	20241119	162400	1108061460	14100	14100	14100	14100	0
291	20241119	162300	1108061460	14100	14100	14100	14100	0
292	20241119	162200	1108061460	14100	14100	14100	14100	0
293	20241119	162100	1108061460	14100	14100	14100	14100	0
294	20241119	162000	1108061460	14100	14100	14100	14100	0
295	20241119	161900	1108061460	14100	14100	14100	14100	0
296	20241119	161800	1108061460	14100	14100	14100	14100	0
297	20241119	161700	1108061460	14100	14100	14100	14100	0
298	20241119	161600	1108061460	14100	14100	14100	14100	0
299	20241119	161500	1108061460	14100	14100	14100	14100	0
300	20241119	161400	1108061460	14100	14100	14100	14100	0
301	20241119	161300	1108061460	14100	14100	14100	14100	0
302	20241119	161200	1108061460	14100	14100	14100	14100	404
303	20241119	161100	1108061460	14100	14100	14100	14100	0
304	20241119	161000	1108061460	14100	14100	14100	14100	0
305	20241119	160900	1108061460	14100	14100	14100	14100	0
306	20241119	160800	1108061460	14100	14100	14100	14100	0
307	20241119	160700	1108061460	14100	14100	14100	14100	0
308	20241119	160600	1108061460	14100	14100	14100	14100	0
309	20241119	160500	1108061460	14100	14100	14100	14100	0
310	20241119	160400	1108061460	14100	14100	14100	14100	0
311	20241119	160300	1108061460	14100	14100	14100	14100	0
312	20241119	160200	1108061460	14100	14100	14100	14100	0
313	20241119	160100	1108061460	14100	14100	14100	14100	0
314	20241119	160000	1108061460	14100	14100	14100	14100	0
315	20241119	155900	1108061460	14100	14100	14100	14100	0
316	20241119	155800	1108061460	14100	14100	14100	14100	0
317	20241119	155700	1108061460	14100	14100	14100	14100	0
318	20241119	155600	1108061460	14100	14100	14100	14100	0
319	20241119	155500	1108061460	14100	14100	14100	14100	0
320	20241119	155400	1108061460	14100	14100	14100	14100	0
321	20241119	155300	1108061460	14100	14100	14100	14100	0
322	20241119	155200	1108061460	14100	14100	14100	14100	0
323	20241119	155100	1108061460	14100	14100	14100	14100	0
324	20241119	155000	1108061460	14100	14100	14100	14100	0
325	20241119	154900	1108061460	14100	14100	14100	14100	0
326	20241119	154800	1108061460	14100	14100	14100	14100	0
327	20241119	154700	1108061460	14100	14100	14100	14100	0
328	20241119	154600	1108061460	14100	14100	14100	14100	0
329	20241119	154500	1108061460	14100	14100	14100	14100	0
330	20241119	154400	1108061460	14100	14100	14100	14100	0
331	20241119	154300	1108061460	14100	14100	14100	14100	0
332	20241119	154200	1108061460	14100	14100	14100	14100	404
333	20241119	154100	1108061460	14100	14100	14100	14100	0
334	20241119	154000	1108061460	14100	14100	14100	14100	0
335	20241119	153900	1108061460	14100	14100	14100	14100	0
336	20241119	153800	1108061460	14100	14100	14100	14100	0
337	20241119	153700	1108061460	14100	14100	14100	14100	0
338	20241119	153600	1108061460	14100	14100	14100	14100	0
339	20241119	153500	1108061460	14100	14100	14100	14100	0
340	20241119	153400	1108061460	14100	14100	14100	14100	0
341	20241119	153300	1108061460	14100	14100	14100	14100	0
342	20241119	153200	1108061460	14100	14100	14100	14100	0
343	20241119	153100	1108061460	14100	14100	14100	14100	0
344	20241119	153000	1108061460	14100	14100	14100	14100	404
345	20241119	152900	1102365060	14100	14100	14100	14100	0
346	20241119	152800	1102365060	14100	14100	14100	14100	0
347	20241119	152700	1102365060	14100	14100	14100	14100	0
348	20241119	152600	1102365060	14100	14100	14100	14100	0
349	20241119	152500	1102365060	14100	14100	14100	14100	0
350	20241119	152400	1102365060	14100	14100	14100	14100	0
351	20241119	152300	1102365060	14100	14100	14100	14100	0
352	20241119	152200	1102365060	14100	14100	14100	14100	0
353	20241119	152100	1102365060	14100	14100	14100	14100	0
354	20241119	152000	1102365060	14100	14100	14100	14100	0
355	20241119	151900	1102365060	14100	14040	14100	14040	211
356	20241119	151800	1099392250	14090	14090	14090	14000	164
357	20241119	151700	1097081590	14080	14090	14100	14080	755
358	20241119	151600	1086439610	14090	14100	14100	14090	166
359	20241119	151500	1084100650	14090	14090	14090	14090	758
360	20241119	151400	1073420430	14100	14100	14100	14100	12
361	20241119	151300	1073251230	14090	14090	14090	14000	380
362	20241119	151200	1067906660	14090	14090	14090	14090	716
363	20241119	151100	1057818220	14030	14030	14030	14030	0
364	20241119	151000	1057818220	14030	14030	14090	14030	252
365	20241119	150900	1054269340	14030	14030	14030	14030	89
366	20241119	150800	1053020670	14030	14000	14090	14000	297
367	20241119	150700	1048847420	14000	14010	14010	14000	83
368	20241119	150600	1047685400	14020	14020	14020	14010	152
369	20241119	150500	1045554870	14070	14000	14070	14000	77
370	20241119	150400	1044475970	14000	13990	14000	13990	114
371	20241119	150300	1042880570	13990	13990	13990	13990	0
372	20241119	150200	1042880570	13990	13990	13990	13990	20
373	20241119	150100	1042600770	13990	13990	13990	13990	40
374	20241119	150000	1042041170	13940	13940	13940	13940	0
375	20241119	145900	1042041170	13940	14020	14020	13940	229
376	20241119	145800	1038840390	14090	14090	14090	14090	0
377	20241119	145700	1038840390	14090	14090	14090	14090	0
378	20241119	145600	1038840390	14090	14060	14090	14060	211
379	20241119	145500	1035871040	14010	14010	14010	14010	5
380	20241119	145400	1035800990	13940	14040	14040	13940	226
381	20241119	145300	1032641780	14090	14080	14090	14080	14
382	20241119	145200	1032444620	14070	14070	14070	14070	0
383	20241119	145100	1032444620	14070	14080	14080	14070	18
384	20241119	145000	1032191240	14080	14080	14080	14080	48
385	20241119	144900	1031515400	14090	14100	14100	14090	71
386	20241119	144800	1030514680	14100	14090	14100	14090	34
387	20241119	144700	1030035510	14080	14070	14080	14070	31
388	20241119	144600	1029599100	14060	14060	14060	14060	500
389	20241119	144500	1022569100	14040	14060	14060	14040	249
390	20241119	144400	1019072260	14050	14080	14080	14050	233
391	20241119	144300	1015795930	14080	14090	14090	14080	77
392	20241119	144200	1014711600	14090	14090	14090	14090	0
393	20241119	144100	1014711600	14090	14090	14090	14090	12
394	20241119	144000	1014542520	14090	14100	14100	14090	66
395	20241119	143900	1013612390	14100	14110	14110	14100	51
396	20241119	143800	1012892980	14100	14110	14110	14100	43
397	20241119	143700	1012286560	14110	14110	14110	14110	14
398	20241119	143600	1012089020	14100	14110	14110	14100	150
399	20241119	143500	1009973730	14100	14100	14100	14090	38
400	20241119	143400	1009437940	14090	14100	14100	14090	43
401	20241119	143300	1008831740	14090	14090	14090	14090	21
402	20241119	143200	1008535850	14100	14100	14100	14090	60
403	20241119	143100	1007690030	14090	14100	14100	14090	31
404	20241119	143000	1007253040	14090	14100	14110	14090	63
405	20241119	142900	1006364430	14070	14070	14070	14070	0
406	20241119	142800	1006364430	14070	14060	14070	14060	19
407	20241119	142700	1006097280	14060	14070	14070	14060	185
408	20241119	142600	1003496060	14050	14050	14050	14050	0
409	20241119	142500	1003496060	14050	14050	14050	14050	0
410	20241119	142400	1003496060	14050	14050	14050	14050	0
411	20241119	142300	1003496060	14050	14060	14110	14050	438
412	20241119	142200	997321640	14050	14050	14050	14050	72
413	20241119	142100	996310040	14060	14070	14070	14060	51
414	20241119	142000	995592700	14080	14110	14110	14080	74
415	20241119	141900	994549800	14100	14110	14110	14100	22
416	20241119	141800	994239500	14100	14100	14110	14100	48
417	20241119	141700	993562340	14100	14100	14100	14100	1
418	20241119	141600	993548240	14100	14100	14100	14090	228
419	20241119	141500	990333630	14110	14060	14110	14050	232
420	20241119	141400	987064220	14060	14110	14110	14060	154
421	20241119	141300	984893100	14100	14100	14100	14100	12
422	20241119	141200	984723900	14080	14080	14080	14080	0
423	20241119	141100	984723900	14080	14080	14080	14080	0
424	20241119	141000	984723900	14080	14080	14080	14080	0
425	20241119	140900	984723900	14080	14100	14100	14080	314
426	20241119	140800	980299160	14110	14110	14110	14110	48
427	20241119	140700	979621880	14110	14100	14110	14100	50
428	20241119	140600	978916480	14090	14090	14090	14090	0
429	20241119	140500	978916480	14090	14110	14110	14090	62
430	20241119	140400	978042200	14100	14080	14100	14080	15
431	20241119	140300	977830780	14090	14100	14110	14090	70
432	20241119	140200	976843420	14070	14090	14100	14070	236
433	20241119	140100	973516370	14070	14080	14090	14070	21
434	20241119	140000	973220690	14080	14070	14090	14070	225
435	20241119	135900	970050950	14060	14060	14060	14060	0
436	20241119	135800	970050950	14060	14090	14090	14050	483
437	20241119	135700	963249780	14100	14110	14110	14100	95
438	20241119	135600	961909910	14110	14110	14110	14110	28
439	20241119	135500	961514830	14110	14110	14110	14110	66
440	20241119	135400	960583570	14090	14090	14090	14090	0
441	20241119	135300	960583570	14090	14100	14110	14090	166
442	20241119	135200	958244000	14090	14090	14090	14090	72
443	20241119	135100	957229520	14100	14110	14110	14100	302
444	20241119	135000	952970940	14100	14100	14100	14100	0
445	20241119	134900	952970940	14100	14100	14100	14100	0
446	20241119	134800	952970940	14100	14130	14130	14100	174
447	20241119	134700	950516290	14130	14120	14130	14120	51
448	20241119	134600	949796060	14110	14110	14110	14110	351
449	20241119	134500	944843450	14110	14110	14110	14110	50
450	20241119	134400	944137950	14110	14110	14110	14110	14
451	20241119	134300	943940410	14100	14110	14110	14100	45
452	20241119	134200	943305540	14110	14110	14110	14100	152
453	20241119	134100	941161630	14100	14100	14100	14100	0
454	20241119	134000	941161630	14100	14100	14100	14100	187
455	20241119	133900	938524930	14110	14110	14110	14110	36
456	20241119	133800	938016970	14110	14110	14110	14110	32
457	20241119	133700	937565450	14110	14110	14110	14110	13
458	20241119	133600	937382020	14100	14110	14110	14100	58
459	20241119	133500	936564010	14110	14110	14110	14110	33
460	20241119	133400	936098380	14060	14060	14060	14060	4
461	20241119	133300	936042140	14070	14080	14080	14060	122
462	20241119	133200	934326150	14070	14070	14070	14070	12
463	20241119	133100	934157310	14070	14080	14080	14070	91
464	20241119	133000	932876210	14070	14070	14070	14070	2
465	20241119	132900	932848070	14060	14060	14060	14060	0
466	20241119	132800	932848070	14060	14060	14060	14060	66
467	20241119	132700	931920110	14070	14110	14110	14070	557
468	20241119	132600	924066920	14110	14120	14120	14100	94
469	20241119	132500	922740400	14110	14110	14110	14110	0
470	20241119	132400	922740400	14110	14110	14110	14110	28
471	20241119	132300	922345320	14110	14130	14130	14110	68
472	20241119	132200	921384980	14120	14130	14130	14120	32
473	20241119	132100	920932950	14120	14130	14140	14120	37
474	20241119	132000	920410270	14130	14130	14130	14130	20
475	20241119	131900	920127670	14120	14110	14120	14100	52
476	20241119	131800	919394190	14100	14120	14120	14100	172
477	20241119	131700	916966980	14130	14130	14130	14130	10
478	20241119	131600	916825680	14130	14140	14140	14130	188
479	20241119	131500	914168960	14140	14140	14140	14140	51
480	20241119	131400	913447820	14140	14140	14140	14140	27
481	20241119	131300	913066040	14140	14140	14140	14140	15
482	20241119	131200	912853940	14130	14140	14140	14130	61
483	20241119	131100	911991640	14140	14140	14140	14140	34
484	20241119	131000	911510880	14140	14140	14140	14140	30
485	20241119	130900	911086680	14140	14140	14140	14140	29
486	20241119	130800	910676620	14140	14150	14150	14140	133
487	20241119	130700	908795860	14150	14140	14150	14140	376
488	20241119	130600	903478960	14140	14140	14150	14140	442
489	20241119	130500	897228990	14140	14140	14140	14140	26
490	20241119	130400	896861350	14140	14140	14140	14140	26
491	20241119	130300	896493710	14140	14140	14140	14140	62
492	20241119	130200	895617030	14140	14150	14150	14140	147
493	20241119	130100	893537960	14150	14120	14150	14120	2598
494	20241119	130000	856801880	14100	14100	14100	14100	0
495	20241119	125900	856801880	14100	14110	14110	14100	113
496	20241119	125800	855208470	14110	14140	14140	14110	303
497	20241119	125700	850930310	14130	14140	14140	14130	86
498	20241119	125600	849714860	14140	14140	14140	14140	29
499	20241119	125500	849304800	14140	14140	14140	14140	34
500	20241119	125400	848824040	14140	14140	14140	14140	37
501	20241119	125300	848300860	14140	14140	14140	14140	302
502	20241119	125200	844030580	14140	14140	14140	14130	34
503	20241119	125100	843549840	14140	14140	14140	14140	37
504	20241119	125000	843026660	14140	14140	14140	14140	29
505	20241119	124900	842616600	14140	14140	14140	14140	45
506	20241119	124800	841980300	14140	14130	14140	14130	78
507	20241119	124700	840877880	14140	14140	14140	14130	102
508	20241119	124600	839436100	14140	14140	14140	14140	26
509	20241119	124500	839068460	14130	14140	14140	14130	34
510	20241119	124400	838587960	14140	14140	14140	14140	21
511	20241119	124300	838291020	14130	14130	14130	14130	24
512	20241119	124200	837951900	14120	14140	14140	14120	113
513	20241119	124100	836356160	14130	14130	14130	14130	554
514	20241119	124000	828528140	14130	14140	14140	14130	26
515	20241119	123900	828160610	14140	14140	14140	14140	38
516	20241119	123800	827623290	14130	14130	14130	14130	0
517	20241119	123700	827623290	14130	14140	14140	14130	58
518	20241119	123600	826803670	14140	14140	14140	14140	35
519	20241119	123500	826308770	14140	14140	14140	14140	15
520	20241119	123400	826096670	14130	14140	14140	14130	95
521	20241119	123300	824754070	14140	14140	14140	14140	26
522	20241119	123200	824386430	14130	14130	14130	14130	7
523	20241119	123100	824287520	14130	14140	14140	14130	90
524	20241119	123000	823015470	14140	14140	14140	14140	30
525	20241119	122900	822591270	14140	14130	14140	14130	42
526	20241119	122800	821997640	14130	14130	14130	14130	31
527	20241119	122700	821559610	14130	14140	14140	14130	34
528	20241119	122600	821079110	14130	14130	14130	14130	35
529	20241119	122500	820584560	14130	14130	14130	14130	33
530	20241119	122400	820118270	14130	14130	14130	14130	29
531	20241119	122300	819708500	14130	14130	14130	14130	0
532	20241119	122200	819708500	14130	14140	14140	14130	61
533	20241119	122100	818846490	14140	14140	14140	14140	15
534	20241119	122000	818634390	14140	14130	14140	14130	20
535	20241119	121900	818351600	14130	14140	14140	14130	55
536	20241119	121800	817574330	14140	14130	14140	14130	50
537	20241119	121700	816867360	14140	14130	14140	14130	18
538	20241119	121600	816612990	14130	14130	14130	14130	12
539	20241119	121500	816443430	14120	14140	14140	14120	94
540	20241119	121400	815115230	14140	14140	14140	14140	20
541	20241119	121300	814832430	14140	14140	14140	14130	68
542	20241119	121200	813871150	14140	14130	14140	14130	59
543	20241119	121100	813037110	14130	14130	14130	14130	23
544	20241119	121000	812712120	14130	14130	14130	14130	48
545	20241119	120900	812033880	14130	14130	14130	14130	33
546	20241119	120800	811567590	14130	14130	14130	14130	28
547	20241119	120700	811171950	14130	14130	14130	14130	23
548	20241119	120600	810846960	14130	14130	14130	14130	0
549	20241119	120500	810846960	14130	14140	14140	14130	65
550	20241119	120400	809928380	14140	14140	14140	14140	0
551	20241119	120300	809928380	14140	14140	14140	14130	127
552	20241119	120200	808133450	14140	14140	14140	14140	29
553	20241119	120100	807723390	14140	14130	14140	14130	69
554	20241119	120000	806748260	14130	14130	14130	14130	43
555	20241119	115900	806140670	14130	14130	14130	14130	25
556	20241119	115800	805787420	14130	14130	14130	14130	33
557	20241119	115700	805321130	14130	14130	14130	14130	36
558	20241119	115600	804812450	14130	14130	14130	14130	37
559	20241119	115500	804289640	14130	14130	14130	14130	19
560	20241119	115400	804021170	14130	14130	14130	14130	84
561	20241119	115300	802834250	14130	14140	14140	14130	51
562	20241119	115200	802113140	14140	14140	14140	14130	277
563	20241119	115100	798196370	14130	14130	14130	14130	0
564	20241119	115000	798196370	14130	14130	14130	14130	51
565	20241119	114900	797475740	14130	14140	14140	14130	52
566	20241119	114800	796740570	14140	14140	14140	14140	18
567	20241119	114700	796486050	14130	14140	14140	14130	57
568	20241119	114600	795680270	14130	14140	14140	14130	38
569	20241119	114500	795143050	14140	14140	14140	14140	24
570	20241119	114400	794803690	14140	14140	14140	14140	36
571	20241119	114300	794294650	14140	14140	14140	14140	25
572	20241119	114200	793941150	14140	14140	14140	14140	34
573	20241119	114100	793460390	14140	14140	14140	14140	35
574	20241119	114000	792965490	14140	14140	14140	14140	33
575	20241119	113900	792498870	14140	14140	14140	14140	46
576	20241119	113800	791848430	14130	14140	14140	14130	70
577	20241119	113700	790858960	14140	14130	14140	14130	46
578	20241119	113600	790208570	14140	14130	14140	14130	37
579	20241119	113500	789685540	14130	14130	14140	14130	374
580	20241119	113400	784397500	14130	14130	14140	14130	36
581	20241119	113300	783888700	14130	14130	14140	14130	48
582	20241119	113200	783210260	14130	14130	14130	14130	31
583	20241119	113100	782772230	14130	14130	14130	14130	0
584	20241119	113000	782772230	14130	14140	14140	14130	117
585	20241119	112900	781118650	14140	14140	14140	14140	24
586	20241119	112800	780779290	14140	14140	14140	14140	19
587	20241119	112700	780510630	14140	14140	14140	14140	52
588	20241119	112600	779775350	14140	14130	14140	14120	48
589	20241119	112500	779097110	14130	14140	14140	14130	71
590	20241119	112400	778093730	14130	14140	14140	14130	48
591	20241119	112300	777415060	14140	14140	14140	14140	21
592	20241119	112200	777118120	14140	14140	14140	14140	48
593	20241119	112100	776439400	14140	14140	14140	14140	35
594	20241119	112000	775944500	14140	14140	14140	14140	29
595	20241119	111900	775534440	14140	14140	14140	14140	34
596	20241119	111800	775053680	14140	14140	14140	14130	16
597	20241119	111700	774827450	14140	14130	14140	14130	60
598	20241119	111600	773979530	14140	14150	14150	14140	111
599	20241119	111500	772409110	14150	14140	14150	14140	11
600	20241119	111400	772253480	14140	14140	14150	14140	265
601	20241119	111300	768505670	14140	14140	14140	14140	10
602	20241119	111200	768364270	14140	14140	14150	14140	111
603	20241119	111100	766794620	14140	14140	14140	14140	81
604	20241119	111000	765649280	14140	14140	14140	14140	21
605	20241119	110900	765352340	14140	14140	14140	14140	69
606	20241119	110800	764376680	14150	14150	14150	14150	29
607	20241119	110700	763966330	14150	14140	14150	14140	110
608	20241119	110600	762410860	14150	14140	14150	14140	98
609	20241119	110500	761024850	14140	14150	14150	14140	82
610	20241119	110400	759865190	14140	14140	14140	14140	86
611	20241119	110300	758649150	14140	14150	14150	14140	71
612	20241119	110200	757645150	14150	14140	14150	14130	1115
613	20241119	110100	741877750	14130	14130	14130	14130	89
614	20241119	110000	740620180	14130	14120	14130	14120	115
615	20241119	105900	738995830	14110	14110	14110	14110	0
616	20241119	105800	738995830	14110	14110	14110	14110	545
617	20241119	105700	731305880	14110	14120	14130	14110	112
618	20241119	105600	729724940	14110	14110	14110	14110	15
619	20241119	105500	729513290	14110	14070	14120	14070	4
620	20241119	105400	729456880	14080	14120	14120	14080	114
621	20241119	105300	727848340	14120	14120	14130	14120	61
622	20241119	105200	726986860	14130	14120	14130	14120	18
623	20241119	105100	726732590	14130	14120	14130	14120	15
624	20241119	105000	726520670	14130	14150	14150	14130	163
625	20241119	104900	724216730	14140	14140	14140	14140	112
626	20241119	104800	722633050	14140	14140	14140	14140	14
627	20241119	104700	722435090	14120	14140	14140	14120	602
628	20241119	104600	713925010	14150	14150	14150	14150	148
629	20241119	104500	711830810	14140	14150	14150	14140	704
630	20241119	104400	701875750	14150	14150	14150	14150	44
631	20241119	104300	701253150	14150	14150	14150	14150	73
632	20241119	104200	700220200	14160	14170	14170	14160	117
633	20241119	104100	698563340	14170	14160	14170	14160	368
634	20241119	104000	693348880	14170	14160	14170	14160	288
635	20241119	103900	689270630	14140	14140	14140	14140	109
636	20241119	103800	687729370	14170	14150	14170	14140	2013
637	20241119	103700	659243150	14140	14140	14140	14140	0
638	20241119	103600	659243150	14140	14150	14150	14140	130
639	20241119	103500	657404830	14150	14150	14150	14150	72
640	20241119	103400	656386030	14140	14130	14140	14130	35
641	20241119	103300	655891140	14120	14120	14120	14120	0
642	20241119	103200	655891140	14120	14110	14120	14110	40
643	20241119	103100	655326540	14100	14100	14100	14100	63
644	20241119	103000	654438240	14100	14100	14100	14100	489
645	20241119	102900	647543340	14100	14100	14100	14090	58
646	20241119	102800	646725560	14100	14030	14100	14030	3
647	20241119	102700	646683390	14030	14030	14030	14030	0
648	20241119	102600	646683390	14030	14090	14090	14030	64
649	20241119	102500	645784870	14100	14120	14120	14090	162
650	20241119	102400	643498110	14160	14180	14180	14120	330
651	20241119	102300	638829680	14180	14210	14210	14180	645
652	20241119	102200	629669650	14200	14110	14240	14110	5695
653	20241119	102100	548977140	14120	14130	14130	14110	143
654	20241119	102000	546957340	14130	14040	14130	14030	6980
655	20241119	101900	448759340	14040	14050	14050	14030	949
656	20241119	101800	435435320	14050	14060	14060	14050	1213
657	20241119	101700	418384740	14060	14060	14060	14050	2261
658	20241119	101600	386603470	14050	13990	14050	13990	6930
659	20241119	101500	289402610	13990	13990	13990	13990	64
660	20241119	101400	288507250	13990	13990	13990	13990	30
661	20241119	101300	288087550	13990	13990	13990	13990	12
662	20241119	101200	287919670	13980	13980	13980	13980	11
663	20241119	101100	287765890	13980	13990	13990	13980	80
664	20241119	101000	286647290	13990	13990	13990	13990	27
665	20241119	100900	286269560	13990	13990	13990	13990	31
666	20241119	100800	285835870	13990	13990	14000	13990	35
667	20241119	100700	285346090	13990	13990	14000	13990	171
668	20241119	100600	282953250	13980	13980	13980	13980	499
669	20241119	100500	275977230	13990	14000	14000	13990	171
670	20241119	100400	273584680	14000	14000	14000	14000	21
671	20241119	100300	273290680	14000	14000	14000	14000	28
672	20241119	100200	272898680	14000	14000	14000	14000	45
673	20241119	100100	272268680	14000	14000	14000	14000	27
674	20241119	100000	271890680	14000	14000	14000	14000	25
675	20241119	095900	271540680	14000	14000	14000	14000	33
676	20241119	095800	271078680	14000	13990	14000	13990	48
677	20241119	095700	270406730	14000	14000	14000	14000	29
678	20241119	095600	270000730	14000	14000	14000	14000	34
679	20241119	095500	269524730	14000	13990	14000	13990	32
680	20241119	095400	269076770	14000	14000	14000	14000	250
681	20241119	095300	265576770	14000	14000	14000	13980	678
682	20241119	095200	256091330	14000	14000	14000	14000	512
683	20241119	095100	248923330	13990	14000	14000	13990	132
684	20241119	095000	247076400	14000	14000	14000	14000	31
685	20241119	094900	246642400	14000	14000	14000	13980	39
686	20241119	094800	246096420	13990	13990	13990	13990	27
687	20241119	094700	245718690	14000	14000	14000	14000	19
688	20241119	094600	245452690	14000	14000	14000	14000	5
689	20241119	094500	245382690	13990	13990	13990	13990	27
690	20241119	094400	245004960	14000	14010	14010	14000	102
691	20241119	094300	243576750	14010	14000	14020	14000	1465
692	20241119	094200	223057240	14000	14000	14000	14000	26
693	20241119	094100	222693240	14000	13990	14000	13990	31
694	20241119	094000	222259460	13990	14000	14010	13990	1111
695	20241119	093900	206706790	14000	13980	14000	13980	1193
696	20241119	093800	190005980	13980	13980	13980	13980	21
697	20241119	093700	189712400	13970	13970	13970	13970	1
698	20241119	093600	189698430	13980	13990	13990	13980	442
699	20241119	093500	183519010	13990	13990	14000	13990	60
700	20241119	093400	182679470	13990	13990	14000	13990	582
701	20241119	093300	174533290	14000	14000	14000	14000	26
702	20241119	093200	174169290	14000	13980	14000	13980	66
703	20241119	093100	173245310	13970	13980	13980	13970	711
704	20241119	093000	163305780	13990	13990	13990	13990	54
705	20241119	092900	162550320	14000	14000	14000	14000	30
706	20241119	092800	162130320	14000	14010	14010	13990	211
707	20241119	092700	159176980	14000	14000	14000	14000	459
708	20241119	092600	152750980	13980	13980	13980	13980	0
709	20241119	092500	152750980	13980	13960	13990	13960	678
710	20241119	092400	143268130	13970	13990	13990	13970	358
711	20241119	092300	138263220	13980	13980	13980	13980	227
712	20241119	092200	135089760	13980	14000	14030	13980	1900
713	20241119	092100	108470090	13980	13930	14000	13930	316
714	20241119	092000	104057000	13930	14000	14000	13930	507
715	20241119	091900	96970520	14010	14040	14040	13980	225
716	20241119	091800	93817320	14050	14000	14050	13980	4050
717	20241119	091700	37038630	14010	13990	14010	13990	184
718	20241119	091600	34462550	13970	13980	13980	13970	19
719	20241119	091500	34197070	13940	13940	13940	13940	406
720	20241119	091400	28537430	14000	13940	14020	13940	124
721	20241119	091300	26805190	14020	14000	14030	13980	297
722	20241119	091200	22645270	14000	13940	14000	13930	522
723	20241119	091100	15362680	13940	13920	13940	13920	252
724	20241119	091000	11854800	13910	13790	13910	13790	363
725	20241119	090900	6830570	13790	13790	13790	13790	102
726	20241119	090800	5423990	13800	13800	13800	13800	2
727	20241119	090700	5396390	13840	13840	13840	13840	1
728	20241119	090600	5382550	13800	13790	13800	13790	28
729	20241119	090500	4996320	13710	13650	13710	13650	118
730	20241119	090400	3378910	13570	13570	13570	13570	0
731	20241119	090300	3378910	13570	13600	13600	13570	49
732	20241119	090200	2713800	13600	13600	13600	13600	0
733	20241119	090100	2713800	13600	13600	13600	13600	10
734	20241119	090000	2577800	13600	13420	13600	13420	191