KissMeData/025950/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190900	2894423610	15100	15100	15100	15100	3359
3	20241119	190800	2894423610	15100	15100	15100	15100	0
4	20241119	190700	2894423610	15100	15100	15100	15100	0
5	20241119	190600	2894423610	15100	15100	15100	15100	0
6	20241119	190500	2894423610	15100	15100	15100	15100	0
7	20241119	190400	2894423610	15100	15100	15100	15100	0
8	20241119	190300	2894423610	15100	15100	15100	15100	0
9	20241119	190200	2894423610	15100	15100	15100	15100	0
10	20241119	190100	2894423610	15100	15100	15100	15100	0
11	20241119	190000	2894423610	15100	15100	15100	15100	0
12	20241119	185900	2894423610	15100	15100	15100	15100	0
13	20241119	185800	2894423610	15100	15100	15100	15100	0
14	20241119	185700	2894423610	15100	15100	15100	15100	0
15	20241119	185600	2894423610	15100	15100	15100	15100	0
16	20241119	185500	2894423610	15100	15100	15100	15100	0
17	20241119	185400	2894423610	15100	15100	15100	15100	0
18	20241119	185300	2894423610	15100	15100	15100	15100	0
19	20241119	185200	2894423610	15100	15100	15100	15100	0
20	20241119	185100	2894423610	15100	15100	15100	15100	0
21	20241119	185000	2894423610	15100	15100	15100	15100	0
22	20241119	184900	2894423610	15100	15100	15100	15100	0
23	20241119	184800	2894423610	15100	15100	15100	15100	0
24	20241119	184700	2894423610	15100	15100	15100	15100	0
25	20241119	184600	2894423610	15100	15100	15100	15100	0
26	20241119	184500	2894423610	15100	15100	15100	15100	0
27	20241119	184400	2894423610	15100	15100	15100	15100	0
28	20241119	184300	2894423610	15100	15100	15100	15100	0
29	20241119	184200	2894423610	15100	15100	15100	15100	0
30	20241119	184100	2894423610	15100	15100	15100	15100	0
31	20241119	184000	2894423610	15100	15100	15100	15100	0
32	20241119	183900	2894423610	15100	15100	15100	15100	3359
33	20241119	183800	2894423610	15100	15100	15100	15100	0
34	20241119	183700	2894423610	15100	15100	15100	15100	0
35	20241119	183600	2894423610	15100	15100	15100	15100	0
36	20241119	183500	2894423610	15100	15100	15100	15100	0
37	20241119	183400	2894423610	15100	15100	15100	15100	0
38	20241119	183300	2894423610	15100	15100	15100	15100	0
39	20241119	183200	2894423610	15100	15100	15100	15100	0
40	20241119	183100	2894423610	15100	15100	15100	15100	0
41	20241119	183000	2894423610	15100	15100	15100	15100	0
42	20241119	182900	2894423610	15100	15100	15100	15100	0
43	20241119	182800	2894423610	15100	15100	15100	15100	0
44	20241119	182700	2894423610	15100	15100	15100	15100	0
45	20241119	182600	2894423610	15100	15100	15100	15100	0
46	20241119	182500	2894423610	15100	15100	15100	15100	0
47	20241119	182400	2894423610	15100	15100	15100	15100	0
48	20241119	182300	2894423610	15100	15100	15100	15100	0
49	20241119	182200	2894423610	15100	15100	15100	15100	0
50	20241119	182100	2894423610	15100	15100	15100	15100	0
51	20241119	182000	2894423610	15100	15100	15100	15100	0
52	20241119	181900	2894423610	15100	15100	15100	15100	0
53	20241119	181800	2894423610	15100	15100	15100	15100	0
54	20241119	181700	2894423610	15100	15100	15100	15100	0
55	20241119	181600	2894423610	15100	15100	15100	15100	0
56	20241119	181500	2894423610	15100	15100	15100	15100	0
57	20241119	181400	2894423610	15100	15100	15100	15100	0
58	20241119	181300	2894423610	15100	15100	15100	15100	0
59	20241119	181200	2894423610	15100	15100	15100	15100	0
60	20241119	181100	2894423610	15100	15100	15100	15100	0
61	20241119	181000	2894423610	15100	15100	15100	15100	0
62	20241119	180900	2894423610	15100	15100	15100	15100	3359
63	20241119	180800	2894423610	15100	15100	15100	15100	0
64	20241119	180700	2894423610	15100	15100	15100	15100	0
65	20241119	180600	2894423610	15100	15100	15100	15100	0
66	20241119	180500	2894423610	15100	15100	15100	15100	0
67	20241119	180400	2894423610	15100	15100	15100	15100	0
68	20241119	180300	2894423610	15100	15100	15100	15100	0
69	20241119	180200	2894423610	15100	15100	15100	15100	0
70	20241119	180100	2894423610	15100	15100	15100	15100	0
71	20241119	180000	2894423610	15100	15100	15100	15100	0
72	20241119	175900	2894423610	15100	15100	15100	15100	0
73	20241119	175800	2894423610	15100	15100	15100	15100	0
74	20241119	175700	2894423610	15100	15100	15100	15100	0
75	20241119	175600	2894423610	15100	15100	15100	15100	0
76	20241119	175500	2894423610	15100	15100	15100	15100	0
77	20241119	175400	2894423610	15100	15100	15100	15100	0
78	20241119	175300	2894423610	15100	15100	15100	15100	0
79	20241119	175200	2894423610	15100	15100	15100	15100	0
80	20241119	175100	2894423610	15100	15100	15100	15100	0
81	20241119	175000	2894423610	15100	15100	15100	15100	0
82	20241119	174900	2894423610	15100	15100	15100	15100	0
83	20241119	174800	2894423610	15100	15100	15100	15100	0
84	20241119	174700	2894423610	15100	15100	15100	15100	0
85	20241119	174600	2894423610	15100	15100	15100	15100	0
86	20241119	174500	2894423610	15100	15100	15100	15100	0
87	20241119	174400	2894423610	15100	15100	15100	15100	0
88	20241119	174300	2894423610	15100	15100	15100	15100	0
89	20241119	174200	2894423610	15100	15100	15100	15100	0
90	20241119	174100	2894423610	15100	15100	15100	15100	0
91	20241119	174000	2894423610	15100	15100	15100	15100	0
92	20241119	173900	2894423610	15100	15100	15100	15100	3359
93	20241119	173800	2894423610	15100	15100	15100	15100	0
94	20241119	173700	2894423610	15100	15100	15100	15100	0
95	20241119	173600	2894423610	15100	15100	15100	15100	0
96	20241119	173500	2894423610	15100	15100	15100	15100	0
97	20241119	173400	2894423610	15100	15100	15100	15100	0
98	20241119	173300	2894423610	15100	15100	15100	15100	0
99	20241119	173200	2894423610	15100	15100	15100	15100	0
100	20241119	173100	2894423610	15100	15100	15100	15100	0
101	20241119	173000	2894423610	15100	15100	15100	15100	0
102	20241119	172900	2894423610	15100	15100	15100	15100	0
103	20241119	172800	2894423610	15100	15100	15100	15100	0
104	20241119	172700	2894423610	15100	15100	15100	15100	0
105	20241119	172600	2894423610	15100	15100	15100	15100	0
106	20241119	172500	2894423610	15100	15100	15100	15100	0
107	20241119	172400	2894423610	15100	15100	15100	15100	0
108	20241119	172300	2894423610	15100	15100	15100	15100	0
109	20241119	172200	2894423610	15100	15100	15100	15100	0
110	20241119	172100	2894423610	15100	15100	15100	15100	0
111	20241119	172000	2894423610	15100	15100	15100	15100	0
112	20241119	171900	2894423610	15100	15100	15100	15100	0
113	20241119	171800	2894423610	15100	15100	15100	15100	0
114	20241119	171700	2894423610	15100	15100	15100	15100	0
115	20241119	171600	2894423610	15100	15100	15100	15100	0
116	20241119	171500	2894423610	15100	15100	15100	15100	0
117	20241119	171400	2894423610	15100	15100	15100	15100	0
118	20241119	171300	2894423610	15100	15100	15100	15100	0
119	20241119	171200	2894423610	15100	15100	15100	15100	0
120	20241119	171100	2894423610	15100	15100	15100	15100	0
121	20241119	171000	2894423610	15100	15100	15100	15100	0
122	20241119	170900	2894423610	15100	15100	15100	15100	3359
123	20241119	170800	2894423610	15100	15100	15100	15100	0
124	20241119	170700	2894423610	15100	15100	15100	15100	0
125	20241119	170600	2894423610	15100	15100	15100	15100	0
126	20241119	170500	2894423610	15100	15100	15100	15100	0
127	20241119	170400	2894423610	15100	15100	15100	15100	0
128	20241119	170300	2894423610	15100	15100	15100	15100	0
129	20241119	170200	2894423610	15100	15100	15100	15100	0
130	20241119	170100	2894423610	15100	15100	15100	15100	0
131	20241119	170000	2894423610	15100	15100	15100	15100	0
132	20241119	165900	2894423610	15100	15100	15100	15100	0
133	20241119	165800	2894423610	15100	15100	15100	15100	0
134	20241119	165700	2894423610	15100	15100	15100	15100	0
135	20241119	165600	2894423610	15100	15100	15100	15100	0
136	20241119	165500	2894423610	15100	15100	15100	15100	0
137	20241119	165400	2894423610	15100	15100	15100	15100	0
138	20241119	165300	2894423610	15100	15100	15100	15100	0
139	20241119	165200	2894423610	15100	15100	15100	15100	0
140	20241119	165100	2894423610	15100	15100	15100	15100	0
141	20241119	165000	2894423610	15100	15100	15100	15100	0
142	20241119	164900	2894423610	15100	15100	15100	15100	0
143	20241119	164800	2894423610	15100	15100	15100	15100	0
144	20241119	164700	2894423610	15100	15100	15100	15100	0
145	20241119	164600	2894423610	15100	15100	15100	15100	0
146	20241119	164500	2894423610	15100	15100	15100	15100	0
147	20241119	164400	2894423610	15100	15100	15100	15100	0
148	20241119	164300	2894423610	15100	15100	15100	15100	0
149	20241119	164200	2894423610	15100	15100	15100	15100	0
150	20241119	164100	2894423610	15100	15100	15100	15100	0
151	20241119	164000	2894423610	15100	15100	15100	15100	0
152	20241119	163900	2894423610	15100	15100	15100	15100	3359
153	20241119	163800	2894423610	15100	15100	15100	15100	0
154	20241119	163700	2894423610	15100	15100	15100	15100	0
155	20241119	163600	2894423610	15100	15100	15100	15100	0
156	20241119	163500	2894423610	15100	15100	15100	15100	0
157	20241119	163400	2894423610	15100	15100	15100	15100	0
158	20241119	163300	2894423610	15100	15100	15100	15100	0
159	20241119	163200	2894423610	15100	15100	15100	15100	0
160	20241119	163100	2894423610	15100	15100	15100	15100	0
161	20241119	163000	2894423610	15100	15100	15100	15100	0
162	20241119	162900	2894423610	15100	15100	15100	15100	0
163	20241119	162800	2894423610	15100	15100	15100	15100	0
164	20241119	162700	2894423610	15100	15100	15100	15100	0
165	20241119	162600	2894423610	15100	15100	15100	15100	0
166	20241119	162500	2894423610	15100	15100	15100	15100	0
167	20241119	162400	2894423610	15100	15100	15100	15100	0
168	20241119	162300	2894423610	15100	15100	15100	15100	0
169	20241119	162200	2894423610	15100	15100	15100	15100	0
170	20241119	162100	2894423610	15100	15100	15100	15100	0
171	20241119	162000	2894423610	15100	15100	15100	15100	0
172	20241119	161900	2894423610	15100	15100	15100	15100	0
173	20241119	161800	2894423610	15100	15100	15100	15100	0
174	20241119	161700	2894423610	15100	15100	15100	15100	0
175	20241119	161600	2894423610	15100	15100	15100	15100	0
176	20241119	161500	2894423610	15100	15100	15100	15100	0
177	20241119	161400	2894423610	15100	15100	15100	15100	0
178	20241119	161300	2894423610	15100	15100	15100	15100	0
179	20241119	161200	2894423610	15100	15100	15100	15100	0
180	20241119	161100	2894423610	15100	15100	15100	15100	0
181	20241119	161000	2894423610	15100	15100	15100	15100	0
182	20241119	160900	2894423610	15100	15100	15100	15100	3359
183	20241119	160800	2894423610	15100	15100	15100	15100	0
184	20241119	160700	2894423610	15100	15100	15100	15100	0
185	20241119	160600	2894423610	15100	15100	15100	15100	0
186	20241119	160500	2894423610	15100	15100	15100	15100	0
187	20241119	160400	2894423610	15100	15100	15100	15100	0
188	20241119	160300	2894423610	15100	15100	15100	15100	0
189	20241119	160200	2894423610	15100	15100	15100	15100	0
190	20241119	160100	2894423610	15100	15100	15100	15100	0
191	20241119	160000	2894423610	15100	15100	15100	15100	0
192	20241119	155900	2894423610	15100	15100	15100	15100	0
193	20241119	155800	2894423610	15100	15100	15100	15100	0
194	20241119	155700	2894423610	15100	15100	15100	15100	0
195	20241119	155600	2894423610	15100	15100	15100	15100	0
196	20241119	155500	2894423610	15100	15100	15100	15100	0
197	20241119	155400	2894423610	15100	15100	15100	15100	0
198	20241119	155300	2894423610	15100	15100	15100	15100	0
199	20241119	155200	2894423610	15100	15100	15100	15100	0
200	20241119	155100	2894423610	15100	15100	15100	15100	0
201	20241119	155000	2894423610	15100	15100	15100	15100	0
202	20241119	154900	2894423610	15100	15100	15100	15100	0
203	20241119	154800	2894423610	15100	15100	15100	15100	0
204	20241119	154700	2894423610	15100	15100	15100	15100	0
205	20241119	154600	2894423610	15100	15100	15100	15100	0
206	20241119	154500	2894423610	15100	15100	15100	15100	0
207	20241119	154400	2894423610	15100	15100	15100	15100	0
208	20241119	154300	2894423610	15100	15100	15100	15100	0
209	20241119	154200	2894423610	15100	15100	15100	15100	0
210	20241119	154100	2894423610	15100	15100	15100	15100	0
211	20241119	154000	2894423610	15100	15100	15100	15100	0
212	20241119	153900	2894423610	15100	15100	15100	15100	3359
213	20241119	153800	2894423610	15100	15100	15100	15100	0
214	20241119	153700	2894423610	15100	15100	15100	15100	0
215	20241119	153600	2894423610	15100	15100	15100	15100	0
216	20241119	153500	2894423610	15100	15100	15100	15100	0
217	20241119	153400	2894423610	15100	15100	15100	15100	0
218	20241119	153300	2894423610	15100	15100	15100	15100	0
219	20241119	153200	2894423610	15100	15100	15100	15100	0
220	20241119	153100	2894423610	15100	15100	15100	15100	0
221	20241119	153000	2894423610	15100	15100	15100	15100	3359
222	20241119	152900	2843702710	14970	14970	14970	14970	0
223	20241119	152800	2843702710	14970	14970	14970	14970	0
224	20241119	152700	2843702710	14970	14970	14970	14970	0
225	20241119	152600	2843702710	14970	14970	14970	14970	0
226	20241119	152500	2843702710	14970	14970	14970	14970	0
227	20241119	152400	2843702710	14970	14970	14970	14970	0
228	20241119	152300	2843702710	14970	14970	14970	14970	0
229	20241119	152200	2843702710	14970	14970	14970	14970	0
230	20241119	152100	2843702710	14970	14970	14970	14970	0
231	20241119	152000	2843702710	14970	14970	14970	14970	0
232	20241119	151900	2843702710	14970	15070	15070	14970	1773
233	20241119	151800	2817104910	15060	15010	15090	14930	1078
234	20241119	151700	2800964800	14960	15180	15180	14950	6637
235	20241119	151600	2701155820	15190	15230	15240	15180	3020
236	20241119	151500	2655235030	15230	15240	15250	15230	85
237	20241119	151400	2653940140	15250	15210	15250	15210	230
238	20241119	151300	2650439370	15210	15220	15240	15210	486
239	20241119	151200	2643045350	15220	15240	15240	15220	1320
240	20241119	151100	2622951510	15230	15230	15230	15220	206
241	20241119	151000	2619815800	15220	15250	15250	15220	247
242	20241119	150900	2616053930	15320	15320	15320	15320	2
243	20241119	150800	2616023290	15330	15270	15330	15220	1802
244	20241119	150700	2588571040	15270	15270	15330	15260	292
245	20241119	150600	2584113680	15270	15270	15270	15260	212
246	20241119	150500	2580878530	15270	15300	15300	15270	670
247	20241119	150400	2570642390	15300	15330	15330	15300	63
248	20241119	150300	2569678400	15310	15300	15310	15300	93
249	20241119	150200	2568255390	15330	15330	15330	15330	0
250	20241119	150100	2568255390	15330	15290	15330	15290	30
251	20241119	150000	2567796650	15290	15290	15290	15290	28
252	20241119	145900	2567368530	15290	15290	15290	15290	1
253	20241119	145800	2567353240	15330	15330	15330	15330	43
254	20241119	145700	2566694050	15270	15280	15280	15270	140
255	20241119	145600	2564555030	15280	15310	15310	15280	153
256	20241119	145500	2562215830	15300	15300	15300	15300	1
257	20241119	145400	2562200530	15330	15270	15330	15270	21
258	20241119	145300	2561879800	15280	15280	15280	15280	0
259	20241119	145200	2561879800	15280	15280	15280	15280	92
260	20241119	145100	2560474040	15240	15260	15260	15220	2657
261	20241119	145000	2519965930	15270	15300	15300	15260	1035
262	20241119	144900	2504170080	15270	15280	15280	15270	198
263	20241119	144800	2501145720	15280	15290	15290	15280	2341
264	20241119	144700	2465369600	15300	15310	15310	15300	1523
265	20241119	144600	2442067010	15310	15310	15310	15310	0
266	20241119	144500	2442067010	15310	15310	15310	15310	1
267	20241119	144400	2442051700	15300	15310	15310	15300	320
268	20241119	144300	2437152530	15300	15310	15310	15300	744
269	20241119	144200	2425768090	15300	15320	15320	15300	1047
270	20241119	144100	2409738560	15320	15330	15330	15320	383
271	20241119	144000	2403869950	15330	15330	15330	15330	3
272	20241119	143900	2403823960	15330	15330	15330	15330	42
273	20241119	143800	2403180100	15330	15350	15350	15330	250
274	20241119	143700	2399346060	15340	15340	15340	15330	70
275	20241119	143600	2398272680	15340	15340	15340	15340	37
276	20241119	143500	2397705100	15340	15340	15340	15340	309
277	20241119	143400	2392965040	15380	15380	15380	15380	11
278	20241119	143300	2392795860	15380	15380	15380	15380	69
279	20241119	143200	2391734640	15380	15350	15380	15340	136
280	20241119	143100	2389644750	15380	15380	15380	15380	31
281	20241119	143000	2389167970	15380	15340	15380	15340	2
282	20241119	142900	2389137250	15380	15380	15380	15380	33
283	20241119	142800	2388629710	15400	15410	15410	15400	6
284	20241119	142700	2388537300	15340	15410	15410	15340	151
285	20241119	142600	2386216260	15420	15420	15420	15420	3
286	20241119	142500	2386170000	15420	15420	15420	15420	4
287	20241119	142400	2386108320	15350	15350	15350	15350	57
288	20241119	142300	2385233370	15350	15350	15350	15350	0
289	20241119	142200	2385233370	15350	15350	15350	15350	29
290	20241119	142100	2384788220	15360	15370	15370	15360	259
291	20241119	142000	2380808480	15370	15370	15370	15370	13
292	20241119	141900	2380608670	15360	15360	15360	15360	0
293	20241119	141800	2380608670	15360	15390	15390	15360	16
294	20241119	141700	2380362760	15390	15390	15390	15390	2
295	20241119	141600	2380331980	15390	15390	15390	15390	28
296	20241119	141500	2379901060	15390	15380	15390	15380	84
297	20241119	141400	2378609130	15440	15440	15440	15440	1
298	20241119	141300	2378593690	15380	15430	15430	15380	462
299	20241119	141200	2371484330	15430	15430	15430	15430	1
300	20241119	141100	2371468900	15380	15380	15380	15380	0
301	20241119	141000	2371468900	15380	15440	15440	15380	9
302	20241119	140900	2371330320	15440	15430	15440	15430	213
303	20241119	140800	2368042120	15440	15440	15440	15440	80
304	20241119	140700	2366806920	15440	15420	15440	15420	100
305	20241119	140600	2365263960	15420	15420	15420	15420	0
306	20241119	140500	2365263960	15420	15420	15420	15420	2
307	20241119	140400	2365233120	15380	15380	15380	15380	5
308	20241119	140300	2365156220	15430	15380	15430	15380	134
309	20241119	140200	2363095180	15340	15370	15380	15340	107
310	20241119	140100	2361449900	15380	15360	15380	15360	311
311	20241119	140000	2356669360	15310	15310	15310	15310	0
312	20241119	135900	2356669360	15310	15310	15310	15310	547
313	20241119	135800	2348294790	15310	15310	15310	15310	20
314	20241119	135700	2347988590	15300	15370	15370	15300	114
315	20241119	135600	2346243750	15370	15370	15370	15370	22
316	20241119	135500	2345905610	15380	15310	15390	15300	193
317	20241119	135400	2342951300	15310	15380	15390	15310	120
318	20241119	135300	2341104940	15390	15320	15390	15310	450
319	20241119	135200	2334214800	15310	15390	15390	15310	1504
320	20241119	135100	2311172470	15400	15400	15400	15400	0
321	20241119	135000	2311172470	15400	15400	15400	15390	174
322	20241119	134900	2308493790	15400	15400	15400	15400	40
323	20241119	134800	2307877790	15430	15430	15430	15430	6
324	20241119	134700	2307785210	15400	15400	15400	15400	21
325	20241119	134600	2307461810	15420	15430	15430	15420	41
326	20241119	134500	2306829580	15430	15430	15430	15430	0
327	20241119	134400	2306829580	15430	15430	15430	15430	14
328	20241119	134300	2306613560	15450	15450	15450	15450	0
329	20241119	134200	2306613560	15450	15450	15450	15450	0
330	20241119	134100	2306613560	15450	15340	15450	15340	131
331	20241119	134000	2304595370	15330	15320	15330	15320	106
332	20241119	133900	2302971400	15310	15310	15310	15310	50
333	20241119	133800	2302205900	15310	15340	15340	15310	996
334	20241119	133700	2286946290	15340	15350	15390	15340	129
335	20241119	133600	2284966160	15390	15390	15390	15350	82
336	20241119	133500	2283707380	15350	15360	15360	15350	23
337	20241119	133400	2283354290	15400	15400	15400	15400	0
338	20241119	133300	2283354290	15400	15350	15400	15350	18
339	20241119	133200	2283077940	15360	15360	15390	15330	1837
340	20241119	133100	2254881220	15370	15390	15390	15370	182
341	20241119	133000	2252082380	15380	15380	15390	15380	105
342	20241119	132900	2250467180	15380	15380	15380	15380	84
343	20241119	132800	2249175260	15380	15390	15390	15380	145
344	20241119	132700	2246945090	15390	15400	15400	15370	407
345	20241119	132600	2240682850	15400	15440	15440	15400	2720
346	20241119	132500	2198785150	15410	15440	15440	15410	93
347	20241119	132400	2197351830	15400	15400	15400	15400	0
348	20241119	132300	2197351830	15400	15450	15450	15400	1911
349	20241119	132200	2167872160	15450	15450	15450	15450	15
350	20241119	132100	2167640410	15460	15460	15460	15460	80
351	20241119	132000	2166403610	15460	15480	15480	15460	69
352	20241119	131900	2165335830	15480	15480	15480	15480	30
353	20241119	131800	2164871430	15450	15480	15480	15450	936
354	20241119	131700	2150390540	15490	15500	15500	15490	143
355	20241119	131600	2148175420	15500	15500	15500	15500	4
356	20241119	131500	2148113420	15500	15500	15500	15500	0
357	20241119	131400	2148113420	15500	15500	15500	15500	2
358	20241119	131300	2148082420	15490	15490	15490	15490	0
359	20241119	131200	2148082420	15490	15490	15490	15490	0
360	20241119	131100	2148082420	15490	15490	15510	15480	586
361	20241119	131000	2139008310	15470	15470	15470	15470	0
362	20241119	130900	2139008310	15470	15470	15470	15470	0
363	20241119	130800	2139008310	15470	15470	15470	15470	0
364	20241119	130700	2139008310	15470	15470	15470	15470	159
365	20241119	130600	2136548580	15470	15480	15480	15470	20
366	20241119	130500	2136239090	15480	15500	15500	15480	2773
367	20241119	130400	2093276310	15500	15510	15510	15500	1472
368	20241119	130300	2070460300	15510	15510	15510	15510	408
369	20241119	130200	2064132220	15530	15520	15530	15510	605
370	20241119	130100	2054744450	15530	15530	15530	15530	0
371	20241119	130000	2054744450	15530	15530	15530	15530	2
372	20241119	125900	2054713390	15530	15520	15530	15520	1185
373	20241119	125800	2036322180	15530	15530	15530	15530	102
374	20241119	125700	2034738120	15540	15540	15540	15540	13
375	20241119	125600	2034536100	15540	15540	15540	15540	0
376	20241119	125500	2034536100	15540	15540	15540	15540	0
377	20241119	125400	2034536100	15540	15540	15540	15540	60
378	20241119	125300	2033603700	15530	15530	15530	15530	1
379	20241119	125200	2033588170	15530	15580	15590	15530	488
380	20241119	125100	2025991290	15580	15580	15580	15580	12
381	20241119	125000	2025804330	15580	15580	15580	15580	11
382	20241119	124900	2025632950	15580	15580	15580	15580	0
383	20241119	124800	2025632950	15580	15570	15580	15570	74
384	20241119	124700	2024480320	15580	15580	15580	15580	13
385	20241119	124600	2024277780	15580	15530	15580	15530	91
386	20241119	124500	2022864500	15580	15580	15580	15580	0
387	20241119	124400	2022864500	15580	15570	15580	15570	25
388	20241119	124300	2022475100	15530	15530	15530	15530	0
389	20241119	124200	2022475100	15530	15530	15530	15530	0
390	20241119	124100	2022475100	15530	15530	15530	15530	0
391	20241119	124000	2022475100	15530	15530	15530	15530	17
392	20241119	123900	2022211090	15550	15550	15550	15550	43
393	20241119	123800	2021542440	15580	15580	15580	15580	2
394	20241119	123700	2021511280	15580	15580	15580	15580	0
395	20241119	123600	2021511280	15580	15570	15580	15570	101
396	20241119	123500	2019938610	15520	15520	15520	15520	5
397	20241119	123400	2019861010	15520	15520	15530	15520	303
398	20241119	123300	2015156430	15530	15530	15530	15530	17
399	20241119	123200	2014892420	15530	15530	15530	15530	183
400	20241119	123100	2012050430	15530	15530	15530	15530	155
401	20241119	123000	2009643280	15530	15530	15530	15530	1
402	20241119	122900	2009627750	15530	15530	15530	15530	1
403	20241119	122800	2009612220	15530	15530	15530	15530	0
404	20241119	122700	2009612220	15530	15530	15530	15530	25
405	20241119	122600	2009223970	15530	15550	15550	15530	431
406	20241119	122500	2002526100	15550	15550	15550	15550	6
407	20241119	122400	2002432800	15560	15560	15560	15560	124
408	20241119	122300	2000503360	15560	15560	15560	15560	1
409	20241119	122200	2000487800	15560	15560	15560	15560	0
410	20241119	122100	2000487800	15560	15580	15580	15560	11
411	20241119	122000	2000316540	15580	15580	15580	15580	0
412	20241119	121900	2000316540	15580	15580	15580	15580	0
413	20241119	121800	2000316540	15580	15580	15580	15580	0
414	20241119	121700	2000316540	15580	15580	15580	15580	6
415	20241119	121600	2000223060	15600	15600	15600	15600	136
416	20241119	121500	1998101460	15600	15600	15600	15600	77
417	20241119	121400	1996900260	15600	15660	15660	15600	1099
418	20241119	121300	1979702300	15650	15630	15650	15620	389
419	20241119	121200	1973617290	15620	15620	15620	15620	1
420	20241119	121100	1973601670	15620	15620	15620	15620	6
421	20241119	121000	1973507950	15600	15610	15610	15600	20
422	20241119	120900	1973195940	15630	15620	15630	15620	100
423	20241119	120800	1971633040	15640	15640	15640	15640	0
424	20241119	120700	1971633040	15640	15640	15640	15640	10
425	20241119	120600	1971476640	15640	15640	15640	15640	42
426	20241119	120500	1970819760	15640	15640	15640	15640	201
427	20241119	120400	1967676120	15580	15620	15620	15500	3056
428	20241119	120300	1920210560	15620	15620	15630	15620	160
429	20241119	120200	1917710860	15540	15550	15550	15540	200
430	20241119	120100	1914601360	15540	15540	15540	15540	0
431	20241119	120000	1914601360	15540	15630	15630	15540	110
432	20241119	115900	1912882960	15640	15640	15640	15640	0
433	20241119	115800	1912882960	15640	15640	15640	15640	0
434	20241119	115700	1912882960	15640	15540	15640	15540	2004
435	20241119	115600	1881740400	15550	15650	15650	15550	46
436	20241119	115500	1881024900	15530	15650	15650	15530	6
437	20241119	115400	1880931120	15630	15630	15630	15630	0
438	20241119	115300	1880931120	15630	15630	15630	15630	0
439	20241119	115200	1880931120	15630	15580	15630	15580	615
440	20241119	115100	1871337050	15500	15500	15500	15500	0
441	20241119	115000	1871337050	15500	15500	15500	15500	51
442	20241119	114900	1870546550	15510	15510	15510	15510	112
443	20241119	114800	1868809430	15500	15500	15500	15500	30
444	20241119	114700	1868344430	15500	15510	15510	15500	300
445	20241119	114600	1863693900	15510	15510	15510	15510	0
446	20241119	114500	1863693900	15510	15510	15510	15510	0
447	20241119	114400	1863693900	15510	15580	15580	15510	125
448	20241119	114300	1861751410	15580	15550	15580	15550	587
449	20241119	114200	1852618050	15550	15550	15550	15550	2
450	20241119	114100	1852586950	15500	15500	15500	15500	20
451	20241119	114000	1852276950	15490	15490	15490	15490	0
452	20241119	113900	1852276950	15490	15490	15490	15490	0
453	20241119	113800	1852276950	15490	15500	15510	15490	961
454	20241119	113700	1837379200	15500	15500	15500	15500	81
455	20241119	113600	1836123700	15510	15510	15510	15510	72
456	20241119	113500	1835006980	15570	15570	15570	15570	67
457	20241119	113400	1833963790	15560	15560	15560	15560	150
458	20241119	113300	1831629790	15560	15560	15560	15560	72
459	20241119	113200	1830509470	15560	15560	15560	15560	10
460	20241119	113100	1830353870	15560	15560	15560	15560	0
461	20241119	113000	1830353870	15560	15560	15560	15550	116
462	20241119	112900	1828549910	15560	15560	15560	15560	1
463	20241119	112800	1828534350	15500	15500	15500	15500	0
464	20241119	112700	1828534350	15500	15560	15570	15500	183
465	20241119	112600	1825687390	15500	15500	15500	15500	1
466	20241119	112500	1825671890	15500	15500	15500	15500	10
467	20241119	112400	1825516890	15490	15490	15490	15490	331
468	20241119	112300	1820389700	15570	15570	15570	15570	3
469	20241119	112200	1820342990	15570	15570	15570	15570	2
470	20241119	112100	1820311850	15490	15490	15490	15490	20
471	20241119	112000	1820002050	15490	15570	15570	15490	1070
472	20241119	111900	1803411900	15570	15580	15580	15570	32
473	20241119	111800	1802913360	15580	15580	15580	15580	131
474	20241119	111700	1800872380	15570	15570	15570	15570	42
475	20241119	111600	1800218440	15570	15540	15570	15540	335
476	20241119	111500	1795007570	15500	15540	15540	15500	210
477	20241119	111400	1791752170	15550	15550	15550	15550	0
478	20241119	111300	1791752170	15550	15550	15550	15550	2
479	20241119	111200	1791721070	15490	15500	15500	15490	124
480	20241119	111100	1789800300	15490	15490	15490	15490	0
481	20241119	111000	1789800300	15490	15490	15490	15490	0
482	20241119	110900	1789800300	15490	15510	15510	15490	10
483	20241119	110800	1789645320	15510	15510	15510	15510	1
484	20241119	110700	1789629810	15490	15560	15560	15490	28
485	20241119	110600	1789194450	15560	15550	15560	15550	129
486	20241119	110500	1787188260	15550	15550	15550	15550	0
487	20241119	110400	1787188260	15550	15550	15560	15540	145
488	20241119	110300	1784932760	15550	15550	15550	15550	5
489	20241119	110200	1784855010	15480	15480	15480	15480	0
490	20241119	110100	1784855010	15480	15480	15480	15480	0
491	20241119	110000	1784855010	15480	15570	15570	15480	110
492	20241119	105900	1783150270	15480	15480	15480	15480	2
493	20241119	105800	1783119310	15580	15560	15580	15560	262
494	20241119	105700	1779039510	15570	15490	15570	15480	211
495	20241119	105600	1775769500	15480	15480	15480	15480	59
496	20241119	105500	1774856180	15480	15480	15480	15480	0
497	20241119	105400	1774856180	15480	15430	15500	15400	492
498	20241119	105300	1767271270	15430	15450	15450	15430	82
499	20241119	105200	1766005310	15450	15500	15500	15450	107
500	20241119	105100	1764352110	15460	15450	15460	15450	251
501	20241119	105000	1760473610	15410	15400	15410	15400	603
502	20241119	104900	1751186950	15410	15450	15460	15410	1136
503	20241119	104800	1733677840	15430	15460	15470	15430	1764
504	20241119	104700	1706416670	15470	15510	15560	15470	1969
505	20241119	104600	1675919440	15570	15570	15570	15510	342
506	20241119	104500	1670594870	15570	15570	15570	15570	6
507	20241119	104400	1670501450	15570	15570	15570	15570	0
508	20241119	104300	1670501450	15570	15570	15570	15570	1
509	20241119	104200	1670485880	15500	15570	15570	15500	61
510	20241119	104100	1669539890	15570	15570	15580	15490	54
511	20241119	104000	1668700500	15570	15580	15590	15490	783
512	20241119	103900	1656557610	15580	15580	15580	15580	0
513	20241119	103800	1656557610	15580	15580	15580	15580	100
514	20241119	103700	1654999610	15590	15590	15590	15510	75
515	20241119	103600	1653836060	15530	15590	15590	15530	96
516	20241119	103500	1652344420	15600	15600	15600	15600	0
517	20241119	103400	1652344420	15600	15600	15600	15600	0
518	20241119	103300	1652344420	15600	15580	15600	15580	70
519	20241119	103200	1651253800	15600	15520	15600	15520	77
520	20241119	103100	1650058540	15600	15580	15600	15580	436
521	20241119	103000	1643258440	15590	15520	15590	15520	66
522	20241119	102900	1642233910	15590	15550	15590	15500	1455
523	20241119	102800	1619669290	15550	15580	15580	15550	11
524	20241119	102700	1619498050	15600	15550	15600	15530	52
525	20241119	102600	1618690210	15600	15600	15600	15600	40
526	20241119	102500	1618066210	15630	15670	15670	15510	969
527	20241119	102400	1602997240	15670	15610	15700	15570	533
528	20241119	102300	1594692080	15710	15720	15720	15600	1294
529	20241119	102200	1574482130	15730	15730	15730	15730	27
530	20241119	102100	1574057420	15730	15680	15740	15630	501
531	20241119	102000	1566222120	15640	15680	15680	15640	618
532	20241119	101900	1556539950	15820	15730	15820	15680	20
533	20241119	101800	1556225700	15730	15640	15850	15640	1023
534	20241119	101700	1540098000	15710	15640	15710	15640	233
535	20241119	101600	1536453810	15720	15710	15720	15640	671
536	20241119	101500	1525955360	15640	15730	15730	15640	264
537	20241119	101400	1521822450	15640	15720	15730	15640	726
538	20241119	101300	1510441760	15730	15730	15730	15730	0
539	20241119	101200	1510441760	15730	15730	15730	15650	8
540	20241119	101100	1510316000	15720	15650	15720	15620	989
541	20241119	101000	1494839620	15660	15670	15670	15650	906
542	20241119	100900	1480651810	15670	15670	15750	15670	41
543	20241119	100800	1480009100	15660	15660	15750	15660	177
544	20241119	100700	1477236750	15660	15780	15780	15650	2230
545	20241119	100600	1442298250	15780	15690	15780	15680	825
546	20241119	100500	1429356950	15680	15710	15710	15680	728
547	20241119	100400	1417938310	15700	15710	15710	15700	149
548	20241119	100300	1415597540	15700	15700	15700	15700	51
549	20241119	100200	1414796840	15690	15780	15780	15690	1043
550	20241119	100100	1398416410	15780	15780	15780	15780	141
551	20241119	100000	1396191430	15780	15770	15870	15770	191
552	20241119	095900	1393165010	15780	15900	15900	15780	474
553	20241119	095800	1385657450	15770	15890	15900	15770	345
554	20241119	095700	1380174800	15900	15900	15900	15900	63
555	20241119	095600	1379173100	15900	15900	15900	15900	22
556	20241119	095500	1378823300	15900	15900	15900	15820	101
557	20241119	095400	1377224680	15900	15900	15900	15890	272
558	20241119	095300	1372899980	15900	15860	15900	15860	530
559	20241119	095200	1364475030	15890	15880	15890	15880	14
560	20241119	095100	1364252670	15890	15890	15890	15890	30
561	20241119	095000	1363775970	15900	15890	15900	15890	80
562	20241119	094900	1362503990	15900	15940	15940	15870	3288
563	20241119	094800	1310260700	15940	15850	15940	15850	1339
564	20241119	094700	1289007970	15800	15800	15800	15800	607
565	20241119	094600	1279417370	15770	15740	15780	15660	934
566	20241119	094500	1264706540	15760	15770	15770	15760	38
567	20241119	094400	1264107640	15730	15730	15730	15730	58
568	20241119	094300	1263195300	15730	15670	15730	15650	1176
569	20241119	094200	1244774280	15670	15750	15750	15670	844
570	20241119	094100	1231538890	15750	15780	15790	15740	839
571	20241119	094000	1218317380	15780	15800	15800	15750	98
572	20241119	093900	1216769550	15800	15750	15800	15750	135
573	20241119	093800	1214642670	15750	15780	15780	15750	554
574	20241119	093700	1205908590	15780	15820	15870	15780	815
575	20241119	093600	1193030580	15870	15850	15870	15810	336
576	20241119	093500	1187709690	15890	15880	15890	15850	178
577	20241119	093400	1184884340	15850	15880	15890	15850	52
578	20241119	093300	1184058910	15840	15840	15860	15820	371
579	20241119	093200	1178183740	15830	15800	15840	15800	60
580	20241119	093100	1177233860	15840	15850	15850	15800	666
581	20241119	093000	1166705350	15850	15800	15880	15800	730
582	20241119	092900	1155158660	15810	15940	16000	15810	2195
583	20241119	092800	1120314980	15870	15910	15990	15870	1591
584	20241119	092700	1095031260	15910	16020	16020	15910	1335
585	20241119	092600	1073771270	16000	15990	16020	15990	802
586	20241119	092500	1060943090	15990	15990	16000	15990	870
587	20241119	092400	1047031770	16010	16010	16010	15950	177
588	20241119	092300	1044199460	15910	16000	16020	15910	982
589	20241119	092200	1028505840	16000	16070	16070	15900	1477
590	20241119	092100	1004875800	16070	16100	16100	16040	966
591	20241119	092000	989355990	16100	16150	16170	16050	2753
592	20241119	091900	944917860	16150	16030	16150	16030	5775
593	20241119	091800	851971690	16040	15960	16050	15940	497
594	20241119	091700	844010970	15960	16070	16070	15810	3864
595	20241119	091600	782229490	16070	16070	16080	16020	1713
596	20241119	091500	754723670	16070	16100	16110	16040	3537
597	20241119	091400	697841170	16100	16100	16130	16030	8615
598	20241119	091300	559109640	16100	15840	16130	15830	3776
599	20241119	091200	498573020	15830	15790	15890	15790	2064
600	20241119	091100	465894560	15790	15660	15790	15660	1791
601	20241119	091000	437714500	15660	15670	15700	15650	2575
602	20241119	090900	397365450	15670	15610	15700	15590	3431
603	20241119	090800	343617090	15600	15490	15600	15490	2752
604	20241119	090700	300832020	15480	15400	15500	15400	534
605	20241119	090600	292564640	15400	15370	15480	15370	948
606	20241119	090500	277924400	15300	15370	15440	15300	1192
607	20241119	090400	259599870	15290	15420	15420	15290	3745
608	20241119	090300	202215550	15370	15390	15440	15370	282
609	20241119	090200	197874850	15300	15470	15480	15300	3194
610	20241119	090100	148755340	15400	15450	15490	15290	862
611	20241119	090000	135435330	15470	15250	15490	15240	8683