KissMeData/214370/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202900	1160402320	18600	18600	18600	18600	680
3	20241119	202800	1160402320	18600	18600	18600	18600	0
4	20241119	202700	1160402320	18600	18600	18600	18600	0
5	20241119	202600	1160402320	18600	18600	18600	18600	0
6	20241119	202500	1160402320	18600	18600	18600	18600	0
7	20241119	202400	1160402320	18600	18600	18600	18600	0
8	20241119	202300	1160402320	18600	18600	18600	18600	0
9	20241119	202200	1160402320	18600	18600	18600	18600	0
10	20241119	202100	1160402320	18600	18600	18600	18600	0
11	20241119	202000	1160402320	18600	18600	18600	18600	0
12	20241119	201900	1160402320	18600	18600	18600	18600	0
13	20241119	201800	1160402320	18600	18600	18600	18600	0
14	20241119	201700	1160402320	18600	18600	18600	18600	0
15	20241119	201600	1160402320	18600	18600	18600	18600	0
16	20241119	201500	1160402320	18600	18600	18600	18600	0
17	20241119	201400	1160402320	18600	18600	18600	18600	0
18	20241119	201300	1160402320	18600	18600	18600	18600	0
19	20241119	201200	1160402320	18600	18600	18600	18600	0
20	20241119	201100	1160402320	18600	18600	18600	18600	0
21	20241119	201000	1160402320	18600	18600	18600	18600	0
22	20241119	200900	1160402320	18600	18600	18600	18600	0
23	20241119	200800	1160402320	18600	18600	18600	18600	0
24	20241119	200700	1160402320	18600	18600	18600	18600	0
25	20241119	200600	1160402320	18600	18600	18600	18600	0
26	20241119	200500	1160402320	18600	18600	18600	18600	0
27	20241119	200400	1160402320	18600	18600	18600	18600	0
28	20241119	200300	1160402320	18600	18600	18600	18600	0
29	20241119	200200	1160402320	18600	18600	18600	18600	0
30	20241119	200100	1160402320	18600	18600	18600	18600	0
31	20241119	200000	1160402320	18600	18600	18600	18600	0
32	20241119	195900	1160402320	18600	18600	18600	18600	680
33	20241119	195800	1160402320	18600	18600	18600	18600	0
34	20241119	195700	1160402320	18600	18600	18600	18600	0
35	20241119	195600	1160402320	18600	18600	18600	18600	0
36	20241119	195500	1160402320	18600	18600	18600	18600	0
37	20241119	195400	1160402320	18600	18600	18600	18600	0
38	20241119	195300	1160402320	18600	18600	18600	18600	0
39	20241119	195200	1160402320	18600	18600	18600	18600	0
40	20241119	195100	1160402320	18600	18600	18600	18600	0
41	20241119	195000	1160402320	18600	18600	18600	18600	0
42	20241119	194900	1160402320	18600	18600	18600	18600	0
43	20241119	194800	1160402320	18600	18600	18600	18600	0
44	20241119	194700	1160402320	18600	18600	18600	18600	0
45	20241119	194600	1160402320	18600	18600	18600	18600	0
46	20241119	194500	1160402320	18600	18600	18600	18600	0
47	20241119	194400	1160402320	18600	18600	18600	18600	0
48	20241119	194300	1160402320	18600	18600	18600	18600	0
49	20241119	194200	1160402320	18600	18600	18600	18600	0
50	20241119	194100	1160402320	18600	18600	18600	18600	0
51	20241119	194000	1160402320	18600	18600	18600	18600	0
52	20241119	193900	1160402320	18600	18600	18600	18600	0
53	20241119	193800	1160402320	18600	18600	18600	18600	0
54	20241119	193700	1160402320	18600	18600	18600	18600	0
55	20241119	193600	1160402320	18600	18600	18600	18600	0
56	20241119	193500	1160402320	18600	18600	18600	18600	0
57	20241119	193400	1160402320	18600	18600	18600	18600	0
58	20241119	193300	1160402320	18600	18600	18600	18600	0
59	20241119	193200	1160402320	18600	18600	18600	18600	0
60	20241119	193100	1160402320	18600	18600	18600	18600	0
61	20241119	193000	1160402320	18600	18600	18600	18600	0
62	20241119	192900	1160402320	18600	18600	18600	18600	680
63	20241119	192800	1160402320	18600	18600	18600	18600	0
64	20241119	192700	1160402320	18600	18600	18600	18600	0
65	20241119	192600	1160402320	18600	18600	18600	18600	0
66	20241119	192500	1160402320	18600	18600	18600	18600	0
67	20241119	192400	1160402320	18600	18600	18600	18600	0
68	20241119	192300	1160402320	18600	18600	18600	18600	0
69	20241119	192200	1160402320	18600	18600	18600	18600	0
70	20241119	192100	1160402320	18600	18600	18600	18600	0
71	20241119	192000	1160402320	18600	18600	18600	18600	0
72	20241119	191900	1160402320	18600	18600	18600	18600	0
73	20241119	191800	1160402320	18600	18600	18600	18600	0
74	20241119	191700	1160402320	18600	18600	18600	18600	0
75	20241119	191600	1160402320	18600	18600	18600	18600	0
76	20241119	191500	1160402320	18600	18600	18600	18600	0
77	20241119	191400	1160402320	18600	18600	18600	18600	0
78	20241119	191300	1160402320	18600	18600	18600	18600	0
79	20241119	191200	1160402320	18600	18600	18600	18600	0
80	20241119	191100	1160402320	18600	18600	18600	18600	0
81	20241119	191000	1160402320	18600	18600	18600	18600	0
82	20241119	190900	1160402320	18600	18600	18600	18600	0
83	20241119	190800	1160402320	18600	18600	18600	18600	0
84	20241119	190700	1160402320	18600	18600	18600	18600	0
85	20241119	190600	1160402320	18600	18600	18600	18600	0
86	20241119	190500	1160402320	18600	18600	18600	18600	0
87	20241119	190400	1160402320	18600	18600	18600	18600	0
88	20241119	190300	1160402320	18600	18600	18600	18600	0
89	20241119	190200	1160402320	18600	18600	18600	18600	0
90	20241119	190100	1160402320	18600	18600	18600	18600	0
91	20241119	190000	1160402320	18600	18600	18600	18600	0
92	20241119	185900	1160402320	18600	18600	18600	18600	680
93	20241119	185800	1160402320	18600	18600	18600	18600	0
94	20241119	185700	1160402320	18600	18600	18600	18600	0
95	20241119	185600	1160402320	18600	18600	18600	18600	0
96	20241119	185500	1160402320	18600	18600	18600	18600	0
97	20241119	185400	1160402320	18600	18600	18600	18600	0
98	20241119	185300	1160402320	18600	18600	18600	18600	0
99	20241119	185200	1160402320	18600	18600	18600	18600	0
100	20241119	185100	1160402320	18600	18600	18600	18600	0
101	20241119	185000	1160402320	18600	18600	18600	18600	0
102	20241119	184900	1160402320	18600	18600	18600	18600	0
103	20241119	184800	1160402320	18600	18600	18600	18600	0
104	20241119	184700	1160402320	18600	18600	18600	18600	0
105	20241119	184600	1160402320	18600	18600	18600	18600	0
106	20241119	184500	1160402320	18600	18600	18600	18600	0
107	20241119	184400	1160402320	18600	18600	18600	18600	0
108	20241119	184300	1160402320	18600	18600	18600	18600	0
109	20241119	184200	1160402320	18600	18600	18600	18600	0
110	20241119	184100	1160402320	18600	18600	18600	18600	0
111	20241119	184000	1160402320	18600	18600	18600	18600	0
112	20241119	183900	1160402320	18600	18600	18600	18600	0
113	20241119	183800	1160402320	18600	18600	18600	18600	0
114	20241119	183700	1160402320	18600	18600	18600	18600	0
115	20241119	183600	1160402320	18600	18600	18600	18600	0
116	20241119	183500	1160402320	18600	18600	18600	18600	0
117	20241119	183400	1160402320	18600	18600	18600	18600	0
118	20241119	183300	1160402320	18600	18600	18600	18600	0
119	20241119	183200	1160402320	18600	18600	18600	18600	0
120	20241119	183100	1160402320	18600	18600	18600	18600	0
121	20241119	183000	1160402320	18600	18600	18600	18600	0
122	20241119	182900	1160402320	18600	18600	18600	18600	680
123	20241119	182800	1160402320	18600	18600	18600	18600	0
124	20241119	182700	1160402320	18600	18600	18600	18600	0
125	20241119	182600	1160402320	18600	18600	18600	18600	0
126	20241119	182500	1160402320	18600	18600	18600	18600	0
127	20241119	182400	1160402320	18600	18600	18600	18600	0
128	20241119	182300	1160402320	18600	18600	18600	18600	0
129	20241119	182200	1160402320	18600	18600	18600	18600	0
130	20241119	182100	1160402320	18600	18600	18600	18600	0
131	20241119	182000	1160402320	18600	18600	18600	18600	0
132	20241119	181900	1160402320	18600	18600	18600	18600	0
133	20241119	181800	1160402320	18600	18600	18600	18600	0
134	20241119	181700	1160402320	18600	18600	18600	18600	0
135	20241119	181600	1160402320	18600	18600	18600	18600	0
136	20241119	181500	1160402320	18600	18600	18600	18600	0
137	20241119	181400	1160402320	18600	18600	18600	18600	0
138	20241119	181300	1160402320	18600	18600	18600	18600	0
139	20241119	181200	1160402320	18600	18600	18600	18600	0
140	20241119	181100	1160402320	18600	18600	18600	18600	0
141	20241119	181000	1160402320	18600	18600	18600	18600	0
142	20241119	180900	1160402320	18600	18600	18600	18600	0
143	20241119	180800	1160402320	18600	18600	18600	18600	0
144	20241119	180700	1160402320	18600	18600	18600	18600	0
145	20241119	180600	1160402320	18600	18600	18600	18600	0
146	20241119	180500	1160402320	18600	18600	18600	18600	0
147	20241119	180400	1160402320	18600	18600	18600	18600	0
148	20241119	180300	1160402320	18600	18600	18600	18600	0
149	20241119	180200	1160402320	18600	18600	18600	18600	0
150	20241119	180100	1160402320	18600	18600	18600	18600	0
151	20241119	180000	1160402320	18600	18600	18600	18600	0
152	20241119	175900	1160402320	18600	18600	18600	18600	680
153	20241119	175800	1160402320	18600	18600	18600	18600	0
154	20241119	175700	1160402320	18600	18600	18600	18600	0
155	20241119	175600	1160402320	18600	18600	18600	18600	0
156	20241119	175500	1160402320	18600	18600	18600	18600	0
157	20241119	175400	1160402320	18600	18600	18600	18600	0
158	20241119	175300	1160402320	18600	18600	18600	18600	0
159	20241119	175200	1160402320	18600	18600	18600	18600	0
160	20241119	175100	1160402320	18600	18600	18600	18600	0
161	20241119	175000	1160402320	18600	18600	18600	18600	0
162	20241119	174900	1160402320	18600	18600	18600	18600	0
163	20241119	174800	1160402320	18600	18600	18600	18600	0
164	20241119	174700	1160402320	18600	18600	18600	18600	0
165	20241119	174600	1160402320	18600	18600	18600	18600	0
166	20241119	174500	1160402320	18600	18600	18600	18600	0
167	20241119	174400	1160402320	18600	18600	18600	18600	0
168	20241119	174300	1160402320	18600	18600	18600	18600	0
169	20241119	174200	1160402320	18600	18600	18600	18600	0
170	20241119	174100	1160402320	18600	18600	18600	18600	0
171	20241119	174000	1160402320	18600	18600	18600	18600	0
172	20241119	173900	1160402320	18600	18600	18600	18600	0
173	20241119	173800	1160402320	18600	18600	18600	18600	0
174	20241119	173700	1160402320	18600	18600	18600	18600	0
175	20241119	173600	1160402320	18600	18600	18600	18600	0
176	20241119	173500	1160402320	18600	18600	18600	18600	0
177	20241119	173400	1160402320	18600	18600	18600	18600	0
178	20241119	173300	1160402320	18600	18600	18600	18600	0
179	20241119	173200	1160402320	18600	18600	18600	18600	0
180	20241119	173100	1160402320	18600	18600	18600	18600	0
181	20241119	173000	1160402320	18600	18600	18600	18600	0
182	20241119	172900	1160402320	18600	18600	18600	18600	680
183	20241119	172800	1160402320	18600	18600	18600	18600	0
184	20241119	172700	1160402320	18600	18600	18600	18600	0
185	20241119	172600	1160402320	18600	18600	18600	18600	0
186	20241119	172500	1160402320	18600	18600	18600	18600	0
187	20241119	172400	1160402320	18600	18600	18600	18600	0
188	20241119	172300	1160402320	18600	18600	18600	18600	0
189	20241119	172200	1160402320	18600	18600	18600	18600	0
190	20241119	172100	1160402320	18600	18600	18600	18600	0
191	20241119	172000	1160402320	18600	18600	18600	18600	0
192	20241119	171900	1160402320	18600	18600	18600	18600	0
193	20241119	171800	1160402320	18600	18600	18600	18600	0
194	20241119	171700	1160402320	18600	18600	18600	18600	0
195	20241119	171600	1160402320	18600	18600	18600	18600	0
196	20241119	171500	1160402320	18600	18600	18600	18600	0
197	20241119	171400	1160402320	18600	18600	18600	18600	0
198	20241119	171300	1160402320	18600	18600	18600	18600	0
199	20241119	171200	1160402320	18600	18600	18600	18600	0
200	20241119	171100	1160402320	18600	18600	18600	18600	0
201	20241119	171000	1160402320	18600	18600	18600	18600	0
202	20241119	170900	1160402320	18600	18600	18600	18600	0
203	20241119	170800	1160402320	18600	18600	18600	18600	0
204	20241119	170700	1160402320	18600	18600	18600	18600	0
205	20241119	170600	1160402320	18600	18600	18600	18600	0
206	20241119	170500	1160402320	18600	18600	18600	18600	0
207	20241119	170400	1160402320	18600	18600	18600	18600	0
208	20241119	170300	1160402320	18600	18600	18600	18600	0
209	20241119	170200	1160402320	18600	18600	18600	18600	0
210	20241119	170100	1160402320	18600	18600	18600	18600	0
211	20241119	170000	1160402320	18600	18600	18600	18600	0
212	20241119	165900	1160402320	18600	18600	18600	18600	680
213	20241119	165800	1160402320	18600	18600	18600	18600	0
214	20241119	165700	1160402320	18600	18600	18600	18600	0
215	20241119	165600	1160402320	18600	18600	18600	18600	0
216	20241119	165500	1160402320	18600	18600	18600	18600	0
217	20241119	165400	1160402320	18600	18600	18600	18600	0
218	20241119	165300	1160402320	18600	18600	18600	18600	0
219	20241119	165200	1160402320	18600	18600	18600	18600	0
220	20241119	165100	1160402320	18600	18600	18600	18600	0
221	20241119	165000	1160402320	18600	18600	18600	18600	0
222	20241119	164900	1160402320	18600	18600	18600	18600	0
223	20241119	164800	1160402320	18600	18600	18600	18600	0
224	20241119	164700	1160402320	18600	18600	18600	18600	0
225	20241119	164600	1160402320	18600	18600	18600	18600	0
226	20241119	164500	1160402320	18600	18600	18600	18600	0
227	20241119	164400	1160402320	18600	18600	18600	18600	0
228	20241119	164300	1160402320	18600	18600	18600	18600	0
229	20241119	164200	1160402320	18600	18600	18600	18600	0
230	20241119	164100	1160402320	18600	18600	18600	18600	0
231	20241119	164000	1160402320	18600	18600	18600	18600	0
232	20241119	163900	1160402320	18600	18600	18600	18600	0
233	20241119	163800	1160402320	18600	18600	18600	18600	0
234	20241119	163700	1160402320	18600	18600	18600	18600	0
235	20241119	163600	1160402320	18600	18600	18600	18600	0
236	20241119	163500	1160402320	18600	18600	18600	18600	0
237	20241119	163400	1160402320	18600	18600	18600	18600	0
238	20241119	163300	1160402320	18600	18600	18600	18600	0
239	20241119	163200	1160402320	18600	18600	18600	18600	0
240	20241119	163100	1160402320	18600	18600	18600	18600	0
241	20241119	163000	1160402320	18600	18600	18600	18600	0
242	20241119	162900	1160402320	18600	18600	18600	18600	680
243	20241119	162800	1160402320	18600	18600	18600	18600	0
244	20241119	162700	1160402320	18600	18600	18600	18600	0
245	20241119	162600	1160402320	18600	18600	18600	18600	0
246	20241119	162500	1160402320	18600	18600	18600	18600	0
247	20241119	162400	1160402320	18600	18600	18600	18600	0
248	20241119	162300	1160402320	18600	18600	18600	18600	0
249	20241119	162200	1160402320	18600	18600	18600	18600	0
250	20241119	162100	1160402320	18600	18600	18600	18600	0
251	20241119	162000	1160402320	18600	18600	18600	18600	0
252	20241119	161900	1160402320	18600	18600	18600	18600	0
253	20241119	161800	1160402320	18600	18600	18600	18600	0
254	20241119	161700	1160402320	18600	18600	18600	18600	0
255	20241119	161600	1160402320	18600	18600	18600	18600	0
256	20241119	161500	1160402320	18600	18600	18600	18600	0
257	20241119	161400	1160402320	18600	18600	18600	18600	0
258	20241119	161300	1160402320	18600	18600	18600	18600	0
259	20241119	161200	1160402320	18600	18600	18600	18600	0
260	20241119	161100	1160402320	18600	18600	18600	18600	0
261	20241119	161000	1160402320	18600	18600	18600	18600	0
262	20241119	160900	1160402320	18600	18600	18600	18600	0
263	20241119	160800	1160402320	18600	18600	18600	18600	0
264	20241119	160700	1160402320	18600	18600	18600	18600	0
265	20241119	160600	1160402320	18600	18600	18600	18600	0
266	20241119	160500	1160402320	18600	18600	18600	18600	0
267	20241119	160400	1160402320	18600	18600	18600	18600	0
268	20241119	160300	1160402320	18600	18600	18600	18600	0
269	20241119	160200	1160402320	18600	18600	18600	18600	0
270	20241119	160100	1160402320	18600	18600	18600	18600	0
271	20241119	160000	1160402320	18600	18600	18600	18600	0
272	20241119	155900	1160402320	18600	18600	18600	18600	680
273	20241119	155800	1160402320	18600	18600	18600	18600	0
274	20241119	155700	1160402320	18600	18600	18600	18600	0
275	20241119	155600	1160402320	18600	18600	18600	18600	0
276	20241119	155500	1160402320	18600	18600	18600	18600	0
277	20241119	155400	1160402320	18600	18600	18600	18600	0
278	20241119	155300	1160402320	18600	18600	18600	18600	0
279	20241119	155200	1160402320	18600	18600	18600	18600	0
280	20241119	155100	1160402320	18600	18600	18600	18600	0
281	20241119	155000	1160402320	18600	18600	18600	18600	0
282	20241119	154900	1160402320	18600	18600	18600	18600	0
283	20241119	154800	1160402320	18600	18600	18600	18600	0
284	20241119	154700	1160402320	18600	18600	18600	18600	0
285	20241119	154600	1160402320	18600	18600	18600	18600	0
286	20241119	154500	1160402320	18600	18600	18600	18600	0
287	20241119	154400	1160402320	18600	18600	18600	18600	0
288	20241119	154300	1160402320	18600	18600	18600	18600	0
289	20241119	154200	1160402320	18600	18600	18600	18600	0
290	20241119	154100	1160402320	18600	18600	18600	18600	0
291	20241119	154000	1160402320	18600	18600	18600	18600	0
292	20241119	153900	1160402320	18600	18600	18600	18600	0
293	20241119	153800	1160402320	18600	18600	18600	18600	0
294	20241119	153700	1160402320	18600	18600	18600	18600	0
295	20241119	153600	1160402320	18600	18600	18600	18600	0
296	20241119	153500	1160402320	18600	18600	18600	18600	0
297	20241119	153400	1160402320	18600	18600	18600	18600	0
298	20241119	153300	1160402320	18600	18600	18600	18600	0
299	20241119	153200	1160402320	18600	18600	18600	18600	0
300	20241119	153100	1160402320	18600	18600	18600	18600	0
301	20241119	153000	1160402320	18600	18600	18600	18600	680
302	20241119	152900	1147754320	18600	18600	18600	18600	0
303	20241119	152800	1147754320	18600	18600	18600	18600	0
304	20241119	152700	1147754320	18600	18600	18600	18600	0
305	20241119	152600	1147754320	18600	18600	18600	18600	0
306	20241119	152500	1147754320	18600	18600	18600	18600	0
307	20241119	152400	1147754320	18600	18600	18600	18600	0
308	20241119	152300	1147754320	18600	18600	18600	18600	0
309	20241119	152200	1147754320	18600	18600	18600	18600	0
310	20241119	152100	1147754320	18600	18600	18600	18600	0
311	20241119	152000	1147754320	18600	18600	18600	18600	0
312	20241119	151900	1147754320	18600	18560	18600	18530	230
313	20241119	151800	1143479830	18600	18580	18600	18560	307
314	20241119	151700	1137772170	18590	18590	18590	18590	22
315	20241119	151600	1137363190	18590	18590	18590	18590	0
316	20241119	151500	1137363190	18590	18580	18590	18580	16
317	20241119	151400	1137065900	18560	18590	18590	18560	51
318	20241119	151300	1136118830	18600	18580	18600	18580	34
319	20241119	151200	1135486930	18560	18560	18560	18560	4
320	20241119	151100	1135412690	18600	18600	18600	18600	36
321	20241119	151000	1134743090	18560	18560	18560	18560	1
322	20241119	150900	1134724530	18610	18600	18610	18600	341
323	20241119	150800	1128380720	18610	18600	18610	18600	138
324	20241119	150700	1125812920	18600	18600	18610	18600	131
325	20241119	150600	1123376300	18600	18600	18600	18600	151
326	20241119	150500	1120567700	18610	18600	18610	18600	30
327	20241119	150400	1120009410	18600	18600	18600	18600	52
328	20241119	150300	1119042210	18610	18580	18610	18580	454
329	20241119	150200	1110606220	18580	18580	18580	18580	9
330	20241119	150100	1110439000	18580	18580	18580	18580	391
331	20241119	150000	1103174220	18570	18560	18570	18560	166
332	20241119	145900	1100093100	18560	18560	18560	18560	69
333	20241119	145800	1098812460	18560	18560	18560	18560	34
334	20241119	145700	1098181420	18560	18560	18560	18560	2
335	20241119	145600	1098144300	18530	18560	18560	18530	89
336	20241119	145500	1096493310	18550	18560	18560	18550	529
337	20241119	145400	1086678720	18560	18560	18560	18560	40
338	20241119	145300	1085936320	18560	18560	18560	18560	29
339	20241119	145200	1085398080	18560	18550	18560	18550	67
340	20241119	145100	1084154760	18560	18560	18560	18560	67
341	20241119	145000	1082911240	18560	18560	18560	18560	25
342	20241119	144900	1082447240	18560	18570	18570	18560	93
343	20241119	144800	1080720630	18560	18590	18590	18560	105
344	20241119	144700	1078771290	18600	18600	18600	18600	25
345	20241119	144600	1078306290	18600	18600	18600	18600	171
346	20241119	144500	1075125690	18600	18590	18600	18590	53
347	20241119	144400	1074140090	18600	18600	18600	18600	25
348	20241119	144300	1073675090	18600	18600	18600	18600	40
349	20241119	144200	1072931090	18600	18600	18600	18590	36
350	20241119	144100	1072261500	18590	18600	18600	18590	53
351	20241119	144000	1071275950	18600	18600	18600	18600	60
352	20241119	143900	1070159950	18600	18600	18600	18600	34
353	20241119	143800	1069527550	18590	18590	18590	18590	63
354	20241119	143700	1068356380	18590	18580	18590	18580	88
355	20241119	143600	1066720790	18580	18590	18590	18580	35
356	20241119	143500	1066070150	18590	18590	18590	18590	57
357	20241119	143400	1065010520	18590	18590	18590	18590	24
358	20241119	143300	1064564360	18590	18590	18590	18590	30
359	20241119	143200	1064006660	18590	18610	18610	18590	349
360	20241119	143100	1057515580	18610	18600	18610	18600	88
361	20241119	143000	1055878500	18600	18540	18610	18540	59
362	20241119	142900	1054780750	18550	18600	18600	18550	122
363	20241119	142800	1052511700	18530	18610	18610	18530	119
364	20241119	142700	1050306230	18600	18600	18610	18600	116
365	20241119	142600	1048148310	18600	18580	18600	18580	506
366	20241119	142500	1038742430	18580	18570	18580	18570	129
367	20241119	142400	1036346640	18550	18550	18550	18550	120
368	20241119	142300	1034120640	18570	18540	18570	18540	301
369	20241119	142200	1028536280	18540	18540	18540	18540	46
370	20241119	142100	1027683440	18520	18520	18520	18520	13
371	20241119	142000	1027442680	18520	18520	18520	18520	2
372	20241119	141900	1027405640	18520	18520	18520	18520	25
373	20241119	141800	1026942640	18510	18520	18550	18510	139
374	20241119	141700	1024365510	18530	18510	18530	18510	104
375	20241119	141600	1022439890	18510	18550	18550	18510	72
376	20241119	141500	1021105200	18570	18530	18570	18530	332
377	20241119	141400	1014946870	18510	18530	18530	18500	133
378	20241119	141300	1012485570	18530	18540	18550	18520	1059
379	20241119	141200	992861730	18540	18540	18540	18540	16
380	20241119	141100	992565090	18550	18550	18550	18550	182
381	20241119	141000	989188990	18550	18570	18570	18550	65
382	20241119	140900	987981960	18550	18560	18580	18550	77
383	20241119	140800	986551490	18550	18560	18560	18550	64
384	20241119	140700	985363970	18560	18560	18570	18560	54
385	20241119	140600	984361590	18560	18560	18560	18560	188
386	20241119	140500	980872310	18570	18570	18580	18570	236
387	20241119	140400	976489500	18570	18570	18570	18560	19
388	20241119	140300	976136680	18570	18590	18600	18570	614
389	20241119	140200	964726610	18590	18600	18600	18590	287
390	20241119	140100	959389810	18600	18590	18600	18590	500
391	20241119	140000	950090360	18590	18580	18600	18580	270
392	20241119	135900	945072510	18570	18580	18580	18570	267
393	20241119	135800	940112650	18580	18580	18580	18570	93
394	20241119	135700	938384900	18580	18580	18580	18580	29
395	20241119	135600	937846080	18580	18580	18580	18580	37
396	20241119	135500	937158620	18580	18570	18580	18570	665
397	20241119	135400	924809000	18570	18570	18570	18570	27
398	20241119	135300	924307610	18570	18570	18570	18570	47
399	20241119	135200	923434820	18570	18570	18570	18560	44
400	20241119	135100	922617790	18570	18560	18570	18560	51
401	20241119	135000	921670890	18560	18560	18570	18560	27
402	20241119	134900	921169760	18570	18570	18570	18570	32
403	20241119	134800	920575520	18570	18570	18570	18570	38
404	20241119	134700	919869860	18560	18550	18560	18550	89
405	20241119	134600	918218050	18550	18550	18550	18550	55
406	20241119	134500	917197800	18550	18550	18550	18550	97
407	20241119	134400	915398450	18530	18560	18560	18530	103
408	20241119	134300	913487760	18560	18560	18560	18560	224
409	20241119	134200	909330320	18560	18550	18560	18550	46
410	20241119	134100	908476650	18550	18550	18550	18550	8
411	20241119	134000	908328250	18560	18560	18560	18560	0
412	20241119	133900	908328250	18560	18560	18560	18560	143
413	20241119	133800	905674170	18570	18570	18570	18570	26
414	20241119	133700	905191350	18570	18570	18580	18560	243
415	20241119	133600	900678870	18580	18580	18580	18580	25
416	20241119	133500	900214370	18590	18590	18590	18590	106
417	20241119	133400	898243830	18590	18590	18590	18590	45
418	20241119	133300	897407280	18590	18590	18590	18590	43
419	20241119	133200	896607910	18600	18600	18600	18600	139
420	20241119	133100	894022510	18600	18560	18600	18560	757
421	20241119	133000	879959430	18550	18540	18550	18540	467
422	20241119	132900	871300120	18530	18490	18530	18480	1052
423	20241119	132800	851828930	18480	18480	18490	18480	215
424	20241119	132700	847854710	18480	18490	18490	18480	171
425	20241119	132600	844694250	18500	18480	18500	18480	91
426	20241119	132500	843011380	18500	18520	18520	18500	747
427	20241119	132400	829189130	18520	18510	18520	18510	55
428	20241119	132300	828170750	18510	18510	18510	18510	93
429	20241119	132200	826449320	18500	18500	18500	18500	28
430	20241119	132100	825931320	18520	18520	18530	18510	230
431	20241119	132000	821670120	18510	18500	18510	18500	64
432	20241119	131900	820485580	18500	18540	18550	18500	56
433	20241119	131800	819447490	18550	18520	18550	18520	236
434	20241119	131700	815072670	18540	18540	18540	18540	42
435	20241119	131600	814293990	18520	18520	18530	18520	220
436	20241119	131500	810219420	18530	18530	18530	18530	91
437	20241119	131400	808533190	18540	18550	18550	18540	58
438	20241119	131300	807457320	18550	18530	18550	18530	6
439	20241119	131200	807346060	18530	18530	18530	18520	145
440	20241119	131100	804659220	18520	18530	18530	18520	21
441	20241119	131000	804270100	18530	18520	18530	18520	47
442	20241119	130900	803399210	18520	18520	18520	18520	48
443	20241119	130800	802510250	18530	18520	18530	18520	134
444	20241119	130700	800027270	18520	18460	18520	18460	473
445	20241119	130600	791281920	18460	18460	18470	18460	133
446	20241119	130500	788825860	18460	18460	18460	18460	0
447	20241119	130400	788825860	18460	18470	18470	18460	115
448	20241119	130300	786702310	18470	18480	18480	18470	71
449	20241119	130200	785390610	18480	18490	18490	18480	106
450	20241119	130100	783431130	18500	18480	18500	18480	61
451	20241119	130000	782303090	18500	18520	18520	18500	25
452	20241119	125900	781840460	18530	18570	18570	18530	106
453	20241119	125800	779875260	18590	18520	18590	18520	334
454	20241119	125700	773676150	18520	18520	18520	18520	50
455	20241119	125600	772750150	18520	18510	18580	18510	258
456	20241119	125500	767968130	18510	18510	18520	18510	294
457	20241119	125400	762525320	18510	18480	18540	18480	913
458	20241119	125300	745634430	18470	18410	18470	18410	1888
459	20241119	125200	710831030	18410	18350	18410	18350	1356
460	20241119	125100	685885310	18340	18360	18360	18340	236
461	20241119	125000	681554890	18370	18370	18370	18370	234
462	20241119	124900	677256310	18370	18370	18370	18370	21
463	20241119	124800	676870540	18370	18340	18370	18340	113
464	20241119	124700	674796860	18340	18350	18350	18340	228
465	20241119	124600	670614940	18370	18360	18370	18350	40
466	20241119	124500	669880550	18370	18370	18370	18370	24
467	20241119	124400	669439670	18370	18370	18370	18370	158
468	20241119	124300	666537210	18370	18370	18370	18370	100
469	20241119	124200	664700210	18360	18360	18360	18360	100
470	20241119	124100	662864210	18400	18340	18400	18340	586
471	20241119	124000	652089000	18350	18350	18360	18350	57
472	20241119	123900	651043040	18350	18350	18350	18350	5
473	20241119	123800	650951290	18350	18350	18350	18350	31
474	20241119	123700	650382440	18360	18370	18370	18360	38
475	20241119	123600	649684740	18370	18370	18370	18350	83
476	20241119	123500	648160560	18380	18380	18380	18380	58
477	20241119	123400	647094520	18390	18400	18400	18390	217
478	20241119	123300	643103520	18390	18390	18390	18390	71
479	20241119	123200	641797830	18390	18390	18390	18390	0
480	20241119	123100	641797830	18390	18370	18390	18370	445
481	20241119	123000	633619590	18360	18350	18360	18350	165
482	20241119	122900	630590800	18340	18340	18340	18340	0
483	20241119	122800	630590800	18340	18340	18340	18340	37
484	20241119	122700	629912220	18340	18320	18340	18320	97
485	20241119	122600	628134460	18340	18340	18340	18330	67
486	20241119	122500	626905920	18320	18340	18350	18300	93
487	20241119	122400	625201630	18350	18350	18350	18340	54
488	20241119	122300	624210930	18330	18330	18330	18330	37
489	20241119	122200	623532720	18350	18340	18350	18340	46
490	20241119	122100	622688750	18360	18360	18360	18360	63
491	20241119	122000	621532070	18370	18360	18370	18360	157
492	20241119	121900	618649180	18370	18370	18370	18370	0
493	20241119	121800	618649180	18370	18330	18370	18330	652
494	20241119	121700	606690120	18330	18330	18330	18330	37
495	20241119	121600	606011910	18330	18330	18330	18330	30
496	20241119	121500	605462010	18330	18330	18330	18330	10
497	20241119	121400	605278710	18330	18320	18330	18320	137
498	20241119	121300	602767580	18320	18290	18320	18290	142
499	20241119	121200	600167250	18320	18320	18320	18320	0
500	20241119	121100	600167250	18320	18320	18320	18320	0
501	20241119	121000	600167250	18320	18320	18320	18320	99
502	20241119	120900	598353570	18330	18270	18330	18270	2
503	20241119	120800	598316970	18280	18280	18280	18280	1
504	20241119	120700	598298690	18280	18280	18280	18280	25
505	20241119	120600	597841690	18280	18320	18320	18280	932
506	20241119	120500	580786330	18310	18310	18310	18310	0
507	20241119	120400	580786330	18310	18320	18320	18300	167
508	20241119	120300	577729640	18330	18330	18330	18330	36
509	20241119	120200	577069760	18330	18330	18330	18330	0
510	20241119	120100	577069760	18330	18340	18340	18330	185
511	20241119	120000	573678340	18330	18330	18330	18330	0
512	20241119	115900	573678340	18330	18330	18330	18320	159
513	20241119	115800	570764040	18320	18310	18320	18310	105
514	20241119	115700	568840540	18310	18310	18310	18310	0
515	20241119	115600	568840540	18310	18310	18310	18310	23
516	20241119	115500	568419410	18300	18300	18310	18300	509
517	20241119	115400	559104340	18300	18300	18300	18300	990
518	20241119	115300	540987340	18300	18280	18300	18280	2000
519	20241119	115200	504391000	18250	18240	18250	18240	49
520	20241119	115100	503496870	18240	18250	18250	18240	10
521	20241119	115000	503314420	18250	18270	18270	18250	76
522	20241119	114900	501926610	18290	18290	18290	18290	4
523	20241119	114800	501853450	18300	18290	18300	18290	89
524	20241119	114700	500225630	18270	18280	18280	18270	283
525	20241119	114600	495054480	18250	18240	18250	18240	51
526	20241119	114500	494123840	18240	18240	18240	18240	7
527	20241119	114400	493996160	18230	18230	18230	18230	0
528	20241119	114300	493996160	18230	18270	18280	18230	32
529	20241119	114200	493411700	18270	18270	18270	18270	38
530	20241119	114100	492717440	18300	18270	18300	18270	610
531	20241119	114000	481555050	18260	18240	18260	18240	668
532	20241119	113900	469364590	18230	18200	18230	18200	431
533	20241119	113800	461513100	18190	18190	18190	18190	0
534	20241119	113700	461513100	18190	18190	18190	18190	12
535	20241119	113600	461294820	18180	18150	18180	18150	199
536	20241119	113500	457679080	18150	18150	18150	18150	605
537	20241119	113400	446698330	18120	18120	18120	18120	10
538	20241119	113300	446517130	18110	18140	18160	18110	604
539	20241119	113200	435554070	18140	18140	18140	18140	5
540	20241119	113100	435463370	18150	18150	18150	18150	57
541	20241119	113000	434428820	18160	18160	18160	18160	87
542	20241119	112900	432848900	18150	18150	18150	18150	60
543	20241119	112800	431759900	18160	18160	18160	18150	59
544	20241119	112700	430688860	18150	18150	18150	18150	155
545	20241119	112600	427875610	18140	18140	18140	18140	97
546	20241119	112500	426116030	18150	18130	18150	18130	136
547	20241119	112400	423649390	18140	18140	18140	18140	5
548	20241119	112300	423558690	18140	18140	18140	18140	78
549	20241119	112200	422143770	18150	18130	18150	18130	72
550	20241119	112100	420837740	18130	18130	18130	18130	0
551	20241119	112000	420837740	18130	18130	18130	18130	85
552	20241119	111900	419296690	18130	18120	18130	18120	60
553	20241119	111800	418209140	18120	18090	18120	18090	41
554	20241119	111700	417466790	18100	18100	18100	18100	0
555	20241119	111600	417466790	18100	18100	18100	18100	4
556	20241119	111500	417394390	18100	18100	18100	18100	0
557	20241119	111400	417394390	18100	18100	18100	18100	0
558	20241119	111300	417394390	18100	18100	18100	18100	0
559	20241119	111200	417394390	18100	18120	18120	18100	59
560	20241119	111100	416326060	18130	18130	18130	18130	34
561	20241119	111000	415709640	18110	18110	18110	18110	30
562	20241119	110900	415166340	18110	18110	18130	18110	40
563	20241119	110800	414441480	18130	18130	18130	18110	136
564	20241119	110700	411976200	18140	18140	18140	18140	0
565	20241119	110600	411976200	18140	18050	18150	18050	2884
566	20241119	110500	359782050	18040	18040	18040	18040	127
567	20241119	110400	357490970	18040	18040	18040	18040	38
568	20241119	110300	356805450	18050	18060	18060	18050	66
569	20241119	110200	355613990	18070	18060	18070	18050	116
570	20241119	110100	353518600	18060	18060	18060	18060	0
571	20241119	110000	353518600	18060	18080	18080	18060	35
572	20241119	105900	352886310	18070	18070	18070	18070	200
573	20241119	105800	349272310	18070	18070	18070	18070	0
574	20241119	105700	349272310	18070	18070	18070	18070	1
575	20241119	105600	349254240	18060	18030	18060	18030	167
576	20241119	105500	346240010	18040	18020	18040	17940	316
577	20241119	105400	340555550	18040	18040	18040	18030	4
578	20241119	105300	340483410	18040	18070	18070	18040	47
579	20241119	105200	339634240	18000	18000	18000	18000	51
580	20241119	105100	338716240	18000	18000	18000	18000	0
581	20241119	105000	338716240	18000	18000	18000	18000	0
582	20241119	104900	338716240	18000	18000	18000	18000	0
583	20241119	104800	338716240	18000	18000	18000	18000	0
584	20241119	104700	338716240	18000	18000	18000	18000	2
585	20241119	104600	338680240	18000	18000	18000	18000	0
586	20241119	104500	338680240	18000	18000	18000	18000	20
587	20241119	104400	338320240	17920	17920	17930	17920	275
588	20241119	104300	333391870	17920	17990	17990	17910	528
589	20241119	104200	323921070	18000	18000	18000	18000	77
590	20241119	104100	322535070	18070	18070	18070	18070	141
591	20241119	104000	319987200	18080	18080	18080	18080	0
592	20241119	103900	319987200	18080	18010	18080	18000	136
593	20241119	103800	317538750	18000	18000	18000	18000	99
594	20241119	103700	315756750	18000	18000	18000	18000	0
595	20241119	103600	315756750	18000	18010	18010	18000	100
596	20241119	103500	313956370	18000	18000	18000	18000	2
597	20241119	103400	313920370	18040	18040	18040	18040	0
598	20241119	103300	313920370	18040	18020	18040	18000	121
599	20241119	103200	311740530	18040	18040	18040	18040	0
600	20241119	103100	311740530	18040	18040	18040	18040	28
601	20241119	103000	311235410	18040	18010	18040	18010	3
602	20241119	102900	311181320	18010	18010	18010	18010	0
603	20241119	102800	311181320	18010	18030	18030	18010	150
604	20241119	102700	308478440	18040	18040	18040	18040	37
605	20241119	102600	307810960	18040	18040	18040	18040	18
606	20241119	102500	307486240	18040	18040	18040	18040	0
607	20241119	102400	307486240	18040	18040	18050	18040	72
608	20241119	102300	306186990	18080	18080	18080	18080	0
609	20241119	102200	306186990	18080	18080	18080	18080	0
610	20241119	102100	306186990	18080	18090	18090	18080	714
611	20241119	102000	293277600	18090	18080	18090	18080	315
612	20241119	101900	287579260	18080	18090	18090	18080	52
613	20241119	101800	286638730	18080	18080	18080	18080	302
614	20241119	101700	281178570	18030	18030	18030	18030	0
615	20241119	101600	281178570	18030	18030	18030	18030	36
616	20241119	101500	280529490	18030	18030	18030	18030	21
617	20241119	101400	280150860	18030	18030	18030	18030	0
618	20241119	101300	280150860	18030	18030	18030	18030	16
619	20241119	101200	279862380	18020	18020	18020	18020	2
620	20241119	101100	279826340	18020	18020	18020	18020	0
621	20241119	101000	279826340	18020	18020	18020	18020	1
622	20241119	100900	279808320	18090	18090	18090	18090	1
623	20241119	100800	279790230	18000	18010	18010	18000	150
624	20241119	100700	277089850	18000	18000	18000	18000	0
625	20241119	100600	277089850	18000	18030	18030	18000	576
626	20241119	100500	266718440	18020	18020	18020	18020	30
627	20241119	100400	266177840	18140	18140	18140	18140	0
628	20241119	100300	266177840	18140	18070	18140	18060	71
629	20241119	100200	264895450	18010	18010	18010	18010	54
630	20241119	100100	263922910	18160	18120	18160	18000	403
631	20241119	100000	256640260	18170	18170	18170	18170	16
632	20241119	095900	256349540	18170	18170	18170	18170	0
633	20241119	095800	256349540	18170	18220	18220	18170	450
634	20241119	095700	248162230	18230	18220	18230	18220	10
635	20241119	095600	247979970	18220	18220	18220	18220	6
636	20241119	095500	247870650	18210	18200	18210	18200	268
637	20241119	095400	242993000	18200	18200	18200	18200	61
638	20241119	095300	241882800	18200	18200	18200	18200	1
639	20241119	095200	241864600	18180	18200	18250	18150	198
640	20241119	095100	238264470	18200	18110	18200	18110	1236
641	20241119	095000	215781610	18100	18100	18100	18100	18
642	20241119	094900	215455810	18090	18090	18090	18090	149
643	20241119	094800	212760400	18160	18160	18160	18160	0
644	20241119	094700	212760400	18160	18160	18160	18160	1
645	20241119	094600	212742240	18160	18160	18160	18160	28
646	20241119	094500	212233760	18170	18170	18170	18170	154
647	20241119	094400	209435580	18190	18170	18190	18170	584
648	20241119	094300	198813460	18190	17990	18190	17990	2942
649	20241119	094200	145610210	17890	17990	17990	17890	89
650	20241119	094100	144012400	17990	17990	17990	17990	3
651	20241119	094000	143958430	17870	17870	17870	17870	0
652	20241119	093900	143958430	17870	17880	17880	17870	130
653	20241119	093800	141634960	17870	17870	17870	17870	0
654	20241119	093700	141634960	17870	17870	17870	17870	1
655	20241119	093600	141617090	17850	17850	17850	17850	0
656	20241119	093500	141617090	17850	17940	17940	17850	500
657	20241119	093400	132675780	17940	17930	17940	17930	200
658	20241119	093300	129088780	17930	18010	18010	17930	687
659	20241119	093200	116753210	18010	18050	18050	18010	256
660	20241119	093100	112133250	18050	18050	18050	18050	105
661	20241119	093000	110238000	18050	18010	18050	18000	196
662	20241119	092900	106709310	18000	18050	18050	18000	92
663	20241119	092800	105050310	18050	18050	18090	18050	374
664	20241119	092700	98290630	18050	17950	18050	17940	713
665	20241119	092600	85448410	17950	17850	17950	17850	308
666	20241119	092500	79928620	17850	17850	17850	17850	20
667	20241119	092400	79571620	17850	17740	17850	17740	1100
668	20241119	092300	59990280	17750	17750	17750	17750	0
669	20241119	092200	59990280	17750	17750	17750	17750	3
670	20241119	092100	59937030	17720	17720	17720	17720	87
671	20241119	092000	58395390	17720	17720	17720	17720	7
672	20241119	091900	58271350	17720	17680	17720	17680	28
673	20241119	091800	57775670	17650	17650	17650	17650	85
674	20241119	091700	56275420	17650	17650	17650	17650	0
675	20241119	091600	56275420	17650	17650	17650	17650	41
676	20241119	091500	55551770	17640	17640	17640	17640	0
677	20241119	091400	55551770	17640	17700	17700	17640	553
678	20241119	091300	45769120	17700	17700	17700	17700	57
679	20241119	091200	44760220	17700	17700	17700	17700	21
680	20241119	091100	44388520	17790	17790	17790	17790	10
681	20241119	091000	44210620	17690	17800	17800	17690	637
682	20241119	090900	32929390	17760	17690	17760	17690	817
683	20241119	090800	18422840	17690	17650	17690	17650	293
684	20241119	090700	13245480	17650	17610	17650	17610	338
685	20241119	090600	7288640	17570	17630	17630	17570	271
686	20241119	090500	2521940	17630	17580	17630	17570	4
687	20241119	090400	2451580	17640	17640	17640	17640	1
688	20241119	090300	2433940	17640	17570	17640	17570	8
689	20241119	090200	2293310	17520	17650	17650	17520	12
690	20241119	090100	2082910	17520	17650	17650	17520	4
691	20241119	090000	2012700	17500	17500	17500	17500	114