KissMeData/348210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210500	1959682400	57600	57600	57600	57600	377
3	20241119	210400	1959682400	57600	57600	57600	57600	0
4	20241119	210300	1959682400	57600	57600	57600	57600	0
5	20241119	210200	1959682400	57600	57600	57600	57600	0
6	20241119	210100	1959682400	57600	57600	57600	57600	0
7	20241119	210000	1959682400	57600	57600	57600	57600	0
8	20241119	205900	1959682400	57600	57600	57600	57600	0
9	20241119	205800	1959682400	57600	57600	57600	57600	0
10	20241119	205700	1959682400	57600	57600	57600	57600	0
11	20241119	205600	1959682400	57600	57600	57600	57600	0
12	20241119	205500	1959682400	57600	57600	57600	57600	0
13	20241119	205400	1959682400	57600	57600	57600	57600	0
14	20241119	205300	1959682400	57600	57600	57600	57600	0
15	20241119	205200	1959682400	57600	57600	57600	57600	0
16	20241119	205100	1959682400	57600	57600	57600	57600	0
17	20241119	205000	1959682400	57600	57600	57600	57600	0
18	20241119	204900	1959682400	57600	57600	57600	57600	0
19	20241119	204800	1959682400	57600	57600	57600	57600	0
20	20241119	204700	1959682400	57600	57600	57600	57600	0
21	20241119	204600	1959682400	57600	57600	57600	57600	0
22	20241119	204500	1959682400	57600	57600	57600	57600	0
23	20241119	204400	1959682400	57600	57600	57600	57600	0
24	20241119	204300	1959682400	57600	57600	57600	57600	0
25	20241119	204200	1959682400	57600	57600	57600	57600	0
26	20241119	204100	1959682400	57600	57600	57600	57600	0
27	20241119	204000	1959682400	57600	57600	57600	57600	0
28	20241119	203900	1959682400	57600	57600	57600	57600	0
29	20241119	203800	1959682400	57600	57600	57600	57600	0
30	20241119	203700	1959682400	57600	57600	57600	57600	0
31	20241119	203600	1959682400	57600	57600	57600	57600	0
32	20241119	203500	1959682400	57600	57600	57600	57600	377
33	20241119	203400	1959682400	57600	57600	57600	57600	0
34	20241119	203300	1959682400	57600	57600	57600	57600	0
35	20241119	203200	1959682400	57600	57600	57600	57600	0
36	20241119	203100	1959682400	57600	57600	57600	57600	0
37	20241119	203000	1959682400	57600	57600	57600	57600	0
38	20241119	202900	1959682400	57600	57600	57600	57600	0
39	20241119	202800	1959682400	57600	57600	57600	57600	0
40	20241119	202700	1959682400	57600	57600	57600	57600	0
41	20241119	202600	1959682400	57600	57600	57600	57600	0
42	20241119	202500	1959682400	57600	57600	57600	57600	0
43	20241119	202400	1959682400	57600	57600	57600	57600	0
44	20241119	202300	1959682400	57600	57600	57600	57600	0
45	20241119	202200	1959682400	57600	57600	57600	57600	0
46	20241119	202100	1959682400	57600	57600	57600	57600	0
47	20241119	202000	1959682400	57600	57600	57600	57600	0
48	20241119	201900	1959682400	57600	57600	57600	57600	0
49	20241119	201800	1959682400	57600	57600	57600	57600	0
50	20241119	201700	1959682400	57600	57600	57600	57600	0
51	20241119	201600	1959682400	57600	57600	57600	57600	0
52	20241119	201500	1959682400	57600	57600	57600	57600	0
53	20241119	201400	1959682400	57600	57600	57600	57600	0
54	20241119	201300	1959682400	57600	57600	57600	57600	0
55	20241119	201200	1959682400	57600	57600	57600	57600	0
56	20241119	201100	1959682400	57600	57600	57600	57600	0
57	20241119	201000	1959682400	57600	57600	57600	57600	0
58	20241119	200900	1959682400	57600	57600	57600	57600	0
59	20241119	200800	1959682400	57600	57600	57600	57600	0
60	20241119	200700	1959682400	57600	57600	57600	57600	0
61	20241119	200600	1959682400	57600	57600	57600	57600	0
62	20241119	200500	1959682400	57600	57600	57600	57600	377
63	20241119	200400	1959682400	57600	57600	57600	57600	0
64	20241119	200300	1959682400	57600	57600	57600	57600	0
65	20241119	200200	1959682400	57600	57600	57600	57600	0
66	20241119	200100	1959682400	57600	57600	57600	57600	0
67	20241119	200000	1959682400	57600	57600	57600	57600	0
68	20241119	195900	1959682400	57600	57600	57600	57600	0
69	20241119	195800	1959682400	57600	57600	57600	57600	0
70	20241119	195700	1959682400	57600	57600	57600	57600	0
71	20241119	195600	1959682400	57600	57600	57600	57600	0
72	20241119	195500	1959682400	57600	57600	57600	57600	0
73	20241119	195400	1959682400	57600	57600	57600	57600	0
74	20241119	195300	1959682400	57600	57600	57600	57600	0
75	20241119	195200	1959682400	57600	57600	57600	57600	0
76	20241119	195100	1959682400	57600	57600	57600	57600	0
77	20241119	195000	1959682400	57600	57600	57600	57600	0
78	20241119	194900	1959682400	57600	57600	57600	57600	0
79	20241119	194800	1959682400	57600	57600	57600	57600	0
80	20241119	194700	1959682400	57600	57600	57600	57600	0
81	20241119	194600	1959682400	57600	57600	57600	57600	0
82	20241119	194500	1959682400	57600	57600	57600	57600	0
83	20241119	194400	1959682400	57600	57600	57600	57600	0
84	20241119	194300	1959682400	57600	57600	57600	57600	0
85	20241119	194200	1959682400	57600	57600	57600	57600	0
86	20241119	194100	1959682400	57600	57600	57600	57600	0
87	20241119	194000	1959682400	57600	57600	57600	57600	0
88	20241119	193900	1959682400	57600	57600	57600	57600	0
89	20241119	193800	1959682400	57600	57600	57600	57600	0
90	20241119	193700	1959682400	57600	57600	57600	57600	0
91	20241119	193600	1959682400	57600	57600	57600	57600	0
92	20241119	193500	1959682400	57600	57600	57600	57600	377
93	20241119	193400	1959682400	57600	57600	57600	57600	0
94	20241119	193300	1959682400	57600	57600	57600	57600	0
95	20241119	193200	1959682400	57600	57600	57600	57600	0
96	20241119	193100	1959682400	57600	57600	57600	57600	0
97	20241119	193000	1959682400	57600	57600	57600	57600	0
98	20241119	192900	1959682400	57600	57600	57600	57600	0
99	20241119	192800	1959682400	57600	57600	57600	57600	0
100	20241119	192700	1959682400	57600	57600	57600	57600	0
101	20241119	192600	1959682400	57600	57600	57600	57600	0
102	20241119	192500	1959682400	57600	57600	57600	57600	0
103	20241119	192400	1959682400	57600	57600	57600	57600	0
104	20241119	192300	1959682400	57600	57600	57600	57600	0
105	20241119	192200	1959682400	57600	57600	57600	57600	0
106	20241119	192100	1959682400	57600	57600	57600	57600	0
107	20241119	192000	1959682400	57600	57600	57600	57600	0
108	20241119	191900	1959682400	57600	57600	57600	57600	0
109	20241119	191800	1959682400	57600	57600	57600	57600	0
110	20241119	191700	1959682400	57600	57600	57600	57600	0
111	20241119	191600	1959682400	57600	57600	57600	57600	0
112	20241119	191500	1959682400	57600	57600	57600	57600	0
113	20241119	191400	1959682400	57600	57600	57600	57600	0
114	20241119	191300	1959682400	57600	57600	57600	57600	0
115	20241119	191200	1959682400	57600	57600	57600	57600	0
116	20241119	191100	1959682400	57600	57600	57600	57600	0
117	20241119	191000	1959682400	57600	57600	57600	57600	0
118	20241119	190900	1959682400	57600	57600	57600	57600	0
119	20241119	190800	1959682400	57600	57600	57600	57600	0
120	20241119	190700	1959682400	57600	57600	57600	57600	0
121	20241119	190600	1959682400	57600	57600	57600	57600	0
122	20241119	190500	1959682400	57600	57600	57600	57600	377
123	20241119	190400	1959682400	57600	57600	57600	57600	0
124	20241119	190300	1959682400	57600	57600	57600	57600	0
125	20241119	190200	1959682400	57600	57600	57600	57600	0
126	20241119	190100	1959682400	57600	57600	57600	57600	0
127	20241119	190000	1959682400	57600	57600	57600	57600	0
128	20241119	185900	1959682400	57600	57600	57600	57600	0
129	20241119	185800	1959682400	57600	57600	57600	57600	0
130	20241119	185700	1959682400	57600	57600	57600	57600	0
131	20241119	185600	1959682400	57600	57600	57600	57600	0
132	20241119	185500	1959682400	57600	57600	57600	57600	0
133	20241119	185400	1959682400	57600	57600	57600	57600	0
134	20241119	185300	1959682400	57600	57600	57600	57600	0
135	20241119	185200	1959682400	57600	57600	57600	57600	0
136	20241119	185100	1959682400	57600	57600	57600	57600	0
137	20241119	185000	1959682400	57600	57600	57600	57600	0
138	20241119	184900	1959682400	57600	57600	57600	57600	0
139	20241119	184800	1959682400	57600	57600	57600	57600	0
140	20241119	184700	1959682400	57600	57600	57600	57600	0
141	20241119	184600	1959682400	57600	57600	57600	57600	0
142	20241119	184500	1959682400	57600	57600	57600	57600	0
143	20241119	184400	1959682400	57600	57600	57600	57600	0
144	20241119	184300	1959682400	57600	57600	57600	57600	0
145	20241119	184200	1959682400	57600	57600	57600	57600	0
146	20241119	184100	1959682400	57600	57600	57600	57600	0
147	20241119	184000	1959682400	57600	57600	57600	57600	0
148	20241119	183900	1959682400	57600	57600	57600	57600	0
149	20241119	183800	1959682400	57600	57600	57600	57600	0
150	20241119	183700	1959682400	57600	57600	57600	57600	0
151	20241119	183600	1959682400	57600	57600	57600	57600	0
152	20241119	183500	1959682400	57600	57600	57600	57600	377
153	20241119	183400	1959682400	57600	57600	57600	57600	0
154	20241119	183300	1959682400	57600	57600	57600	57600	0
155	20241119	183200	1959682400	57600	57600	57600	57600	0
156	20241119	183100	1959682400	57600	57600	57600	57600	0
157	20241119	183000	1959682400	57600	57600	57600	57600	0
158	20241119	182900	1959682400	57600	57600	57600	57600	0
159	20241119	182800	1959682400	57600	57600	57600	57600	0
160	20241119	182700	1959682400	57600	57600	57600	57600	0
161	20241119	182600	1959682400	57600	57600	57600	57600	0
162	20241119	182500	1959682400	57600	57600	57600	57600	0
163	20241119	182400	1959682400	57600	57600	57600	57600	0
164	20241119	182300	1959682400	57600	57600	57600	57600	0
165	20241119	182200	1959682400	57600	57600	57600	57600	0
166	20241119	182100	1959682400	57600	57600	57600	57600	0
167	20241119	182000	1959682400	57600	57600	57600	57600	0
168	20241119	181900	1959682400	57600	57600	57600	57600	0
169	20241119	181800	1959682400	57600	57600	57600	57600	0
170	20241119	181700	1959682400	57600	57600	57600	57600	0
171	20241119	181600	1959682400	57600	57600	57600	57600	0
172	20241119	181500	1959682400	57600	57600	57600	57600	0
173	20241119	181400	1959682400	57600	57600	57600	57600	0
174	20241119	181300	1959682400	57600	57600	57600	57600	0
175	20241119	181200	1959682400	57600	57600	57600	57600	0
176	20241119	181100	1959682400	57600	57600	57600	57600	0
177	20241119	181000	1959682400	57600	57600	57600	57600	0
178	20241119	180900	1959682400	57600	57600	57600	57600	0
179	20241119	180800	1959682400	57600	57600	57600	57600	0
180	20241119	180700	1959682400	57600	57600	57600	57600	0
181	20241119	180600	1959682400	57600	57600	57600	57600	0
182	20241119	180500	1959682400	57600	57600	57600	57600	377
183	20241119	180400	1959682400	57600	57600	57600	57600	0
184	20241119	180300	1959682400	57600	57600	57600	57600	0
185	20241119	180200	1959682400	57600	57600	57600	57600	0
186	20241119	180100	1959682400	57600	57600	57600	57600	0
187	20241119	180000	1959682400	57600	57600	57600	57600	0
188	20241119	175900	1959682400	57600	57600	57600	57600	0
189	20241119	175800	1959682400	57600	57600	57600	57600	0
190	20241119	175700	1959682400	57600	57600	57600	57600	0
191	20241119	175600	1959682400	57600	57600	57600	57600	0
192	20241119	175500	1959682400	57600	57600	57600	57600	0
193	20241119	175400	1959682400	57600	57600	57600	57600	0
194	20241119	175300	1959682400	57600	57600	57600	57600	0
195	20241119	175200	1959682400	57600	57600	57600	57600	0
196	20241119	175100	1959682400	57600	57600	57600	57600	0
197	20241119	175000	1959682400	57600	57600	57600	57600	0
198	20241119	174900	1959682400	57600	57600	57600	57600	0
199	20241119	174800	1959682400	57600	57600	57600	57600	0
200	20241119	174700	1959682400	57600	57600	57600	57600	0
201	20241119	174600	1959682400	57600	57600	57600	57600	0
202	20241119	174500	1959682400	57600	57600	57600	57600	0
203	20241119	174400	1959682400	57600	57600	57600	57600	0
204	20241119	174300	1959682400	57600	57600	57600	57600	0
205	20241119	174200	1959682400	57600	57600	57600	57600	0
206	20241119	174100	1959682400	57600	57600	57600	57600	0
207	20241119	174000	1959682400	57600	57600	57600	57600	0
208	20241119	173900	1959682400	57600	57600	57600	57600	0
209	20241119	173800	1959682400	57600	57600	57600	57600	0
210	20241119	173700	1959682400	57600	57600	57600	57600	0
211	20241119	173600	1959682400	57600	57600	57600	57600	0
212	20241119	173500	1959682400	57600	57600	57600	57600	377
213	20241119	173400	1959682400	57600	57600	57600	57600	0
214	20241119	173300	1959682400	57600	57600	57600	57600	0
215	20241119	173200	1959682400	57600	57600	57600	57600	0
216	20241119	173100	1959682400	57600	57600	57600	57600	0
217	20241119	173000	1959682400	57600	57600	57600	57600	0
218	20241119	172900	1959682400	57600	57600	57600	57600	0
219	20241119	172800	1959682400	57600	57600	57600	57600	0
220	20241119	172700	1959682400	57600	57600	57600	57600	0
221	20241119	172600	1959682400	57600	57600	57600	57600	0
222	20241119	172500	1959682400	57600	57600	57600	57600	0
223	20241119	172400	1959682400	57600	57600	57600	57600	0
224	20241119	172300	1959682400	57600	57600	57600	57600	0
225	20241119	172200	1959682400	57600	57600	57600	57600	0
226	20241119	172100	1959682400	57600	57600	57600	57600	0
227	20241119	172000	1959682400	57600	57600	57600	57600	0
228	20241119	171900	1959682400	57600	57600	57600	57600	0
229	20241119	171800	1959682400	57600	57600	57600	57600	0
230	20241119	171700	1959682400	57600	57600	57600	57600	0
231	20241119	171600	1959682400	57600	57600	57600	57600	0
232	20241119	171500	1959682400	57600	57600	57600	57600	0
233	20241119	171400	1959682400	57600	57600	57600	57600	0
234	20241119	171300	1959682400	57600	57600	57600	57600	0
235	20241119	171200	1959682400	57600	57600	57600	57600	0
236	20241119	171100	1959682400	57600	57600	57600	57600	0
237	20241119	171000	1959682400	57600	57600	57600	57600	0
238	20241119	170900	1959682400	57600	57600	57600	57600	0
239	20241119	170800	1959682400	57600	57600	57600	57600	0
240	20241119	170700	1959682400	57600	57600	57600	57600	0
241	20241119	170600	1959682400	57600	57600	57600	57600	0
242	20241119	170500	1959682400	57600	57600	57600	57600	377
243	20241119	170400	1959682400	57600	57600	57600	57600	0
244	20241119	170300	1959682400	57600	57600	57600	57600	0
245	20241119	170200	1959682400	57600	57600	57600	57600	0
246	20241119	170100	1959682400	57600	57600	57600	57600	0
247	20241119	170000	1959682400	57600	57600	57600	57600	0
248	20241119	165900	1959682400	57600	57600	57600	57600	0
249	20241119	165800	1959682400	57600	57600	57600	57600	0
250	20241119	165700	1959682400	57600	57600	57600	57600	0
251	20241119	165600	1959682400	57600	57600	57600	57600	0
252	20241119	165500	1959682400	57600	57600	57600	57600	0
253	20241119	165400	1959682400	57600	57600	57600	57600	0
254	20241119	165300	1959682400	57600	57600	57600	57600	0
255	20241119	165200	1959682400	57600	57600	57600	57600	0
256	20241119	165100	1959682400	57600	57600	57600	57600	0
257	20241119	165000	1959682400	57600	57600	57600	57600	0
258	20241119	164900	1959682400	57600	57600	57600	57600	0
259	20241119	164800	1959682400	57600	57600	57600	57600	0
260	20241119	164700	1959682400	57600	57600	57600	57600	0
261	20241119	164600	1959682400	57600	57600	57600	57600	0
262	20241119	164500	1959682400	57600	57600	57600	57600	0
263	20241119	164400	1959682400	57600	57600	57600	57600	0
264	20241119	164300	1959682400	57600	57600	57600	57600	0
265	20241119	164200	1959682400	57600	57600	57600	57600	0
266	20241119	164100	1959682400	57600	57600	57600	57600	0
267	20241119	164000	1959682400	57600	57600	57600	57600	0
268	20241119	163900	1959682400	57600	57600	57600	57600	0
269	20241119	163800	1959682400	57600	57600	57600	57600	0
270	20241119	163700	1959682400	57600	57600	57600	57600	0
271	20241119	163600	1959682400	57600	57600	57600	57600	0
272	20241119	163500	1959682400	57600	57600	57600	57600	377
273	20241119	163400	1959682400	57600	57600	57600	57600	0
274	20241119	163300	1959682400	57600	57600	57600	57600	0
275	20241119	163200	1959682400	57600	57600	57600	57600	0
276	20241119	163100	1959682400	57600	57600	57600	57600	0
277	20241119	163000	1959682400	57600	57600	57600	57600	0
278	20241119	162900	1959682400	57600	57600	57600	57600	0
279	20241119	162800	1959682400	57600	57600	57600	57600	0
280	20241119	162700	1959682400	57600	57600	57600	57600	0
281	20241119	162600	1959682400	57600	57600	57600	57600	0
282	20241119	162500	1959682400	57600	57600	57600	57600	0
283	20241119	162400	1959682400	57600	57600	57600	57600	0
284	20241119	162300	1959682400	57600	57600	57600	57600	0
285	20241119	162200	1959682400	57600	57600	57600	57600	0
286	20241119	162100	1959682400	57600	57600	57600	57600	0
287	20241119	162000	1959682400	57600	57600	57600	57600	0
288	20241119	161900	1959682400	57600	57600	57600	57600	0
289	20241119	161800	1959682400	57600	57600	57600	57600	0
290	20241119	161700	1959682400	57600	57600	57600	57600	0
291	20241119	161600	1959682400	57600	57600	57600	57600	0
292	20241119	161500	1959682400	57600	57600	57600	57600	0
293	20241119	161400	1959682400	57600	57600	57600	57600	0
294	20241119	161300	1959682400	57600	57600	57600	57600	0
295	20241119	161200	1959682400	57600	57600	57600	57600	0
296	20241119	161100	1959682400	57600	57600	57600	57600	0
297	20241119	161000	1959682400	57600	57600	57600	57600	0
298	20241119	160900	1959682400	57600	57600	57600	57600	0
299	20241119	160800	1959682400	57600	57600	57600	57600	0
300	20241119	160700	1959682400	57600	57600	57600	57600	0
301	20241119	160600	1959682400	57600	57600	57600	57600	0
302	20241119	160500	1959682400	57600	57600	57600	57600	377
303	20241119	160400	1959682400	57600	57600	57600	57600	0
304	20241119	160300	1959682400	57600	57600	57600	57600	0
305	20241119	160200	1959682400	57600	57600	57600	57600	0
306	20241119	160100	1959682400	57600	57600	57600	57600	0
307	20241119	160000	1959682400	57600	57600	57600	57600	0
308	20241119	155900	1959682400	57600	57600	57600	57600	0
309	20241119	155800	1959682400	57600	57600	57600	57600	0
310	20241119	155700	1959682400	57600	57600	57600	57600	0
311	20241119	155600	1959682400	57600	57600	57600	57600	0
312	20241119	155500	1959682400	57600	57600	57600	57600	0
313	20241119	155400	1959682400	57600	57600	57600	57600	0
314	20241119	155300	1959682400	57600	57600	57600	57600	0
315	20241119	155200	1959682400	57600	57600	57600	57600	0
316	20241119	155100	1959682400	57600	57600	57600	57600	0
317	20241119	155000	1959682400	57600	57600	57600	57600	0
318	20241119	154900	1959682400	57600	57600	57600	57600	0
319	20241119	154800	1959682400	57600	57600	57600	57600	0
320	20241119	154700	1959682400	57600	57600	57600	57600	0
321	20241119	154600	1959682400	57600	57600	57600	57600	0
322	20241119	154500	1959682400	57600	57600	57600	57600	0
323	20241119	154400	1959682400	57600	57600	57600	57600	0
324	20241119	154300	1959682400	57600	57600	57600	57600	0
325	20241119	154200	1959682400	57600	57600	57600	57600	0
326	20241119	154100	1959682400	57600	57600	57600	57600	0
327	20241119	154000	1959682400	57600	57600	57600	57600	0
328	20241119	153900	1959682400	57600	57600	57600	57600	0
329	20241119	153800	1959682400	57600	57600	57600	57600	0
330	20241119	153700	1959682400	57600	57600	57600	57600	0
331	20241119	153600	1959682400	57600	57600	57600	57600	0
332	20241119	153500	1959682400	57600	57600	57600	57600	377
333	20241119	153400	1959682400	57600	57600	57600	57600	0
334	20241119	153300	1959682400	57600	57600	57600	57600	0
335	20241119	153200	1959682400	57600	57600	57600	57600	0
336	20241119	153100	1959682400	57600	57600	57600	57600	0
337	20241119	153000	1959682400	57600	57600	57600	57600	377
338	20241119	152900	1937967200	57000	57000	57000	57000	0
339	20241119	152800	1937967200	57000	57000	57000	57000	0
340	20241119	152700	1937967200	57000	57000	57000	57000	0
341	20241119	152600	1937967200	57000	57000	57000	57000	0
342	20241119	152500	1937967200	57000	57000	57000	57000	0
343	20241119	152400	1937967200	57000	57000	57000	57000	0
344	20241119	152300	1937967200	57000	57000	57000	57000	0
345	20241119	152200	1937967200	57000	57000	57000	57000	0
346	20241119	152100	1937967200	57000	57000	57000	57000	0
347	20241119	152000	1937967200	57000	57000	57000	57000	0
348	20241119	151900	1937967200	57000	57000	57100	56800	332
349	20241119	151800	1919050100	57000	57400	57400	56800	335
350	20241119	151700	1899938300	57400	57500	57500	57400	53
351	20241119	151600	1896893200	57400	57200	57400	57200	267
352	20241119	151500	1881568400	57200	57200	57300	57200	30
353	20241119	151400	1879851500	57300	57300	57300	57300	0
354	20241119	151300	1879851500	57300	57300	57300	57300	32
355	20241119	151200	1878017900	57300	57300	57300	57300	0
356	20241119	151100	1878017900	57300	57300	57300	57300	80
357	20241119	151000	1873433900	57300	57300	57300	57300	1
358	20241119	150900	1873376600	57300	57300	57300	57300	15
359	20241119	150800	1872517100	57300	57300	57300	57300	63
360	20241119	150700	1868907200	57300	57300	57300	57300	26
361	20241119	150600	1867417400	57200	57300	57300	57200	138
362	20241119	150500	1859510200	57400	57400	57400	57400	11
363	20241119	150400	1858878800	57300	57300	57300	57300	118
364	20241119	150300	1852117400	57300	57200	57300	57200	60
365	20241119	150200	1848682400	57100	57100	57100	57100	15
366	20241119	150100	1847825900	57200	57100	57200	57100	675
367	20241119	150000	1809230800	57100	57200	57200	57100	93
368	20241119	145900	1803912800	57100	57100	57100	57100	111
369	20241119	145800	1797574700	57100	57200	57200	57100	26
370	20241119	145700	1796089100	57200	57200	57200	57200	16
371	20241119	145600	1795173900	57200	57200	57200	57200	0
372	20241119	145500	1795173900	57200	57200	57200	57200	216
373	20241119	145400	1782818700	57200	57100	57200	56900	604
374	20241119	145300	1748336900	57200	57200	57300	57000	505
375	20241119	145200	1719499200	57200	57200	57200	57200	0
376	20241119	145100	1719499200	57200	57200	57200	57200	16
377	20241119	145000	1718584000	57300	57200	57300	57200	18
378	20241119	144900	1717554200	57300	57300	57300	57300	18
379	20241119	144800	1716522800	57200	57200	57200	57200	15
380	20241119	144700	1715664800	57200	57200	57200	57200	10
381	20241119	144600	1715092800	57200	57200	57200	57200	16
382	20241119	144500	1714177600	57200	57200	57200	57200	1
383	20241119	144400	1714120400	57200	57200	57200	57200	16
384	20241119	144300	1713205200	57100	57200	57200	57100	53
385	20241119	144200	1710178800	57200	57200	57200	57200	18
386	20241119	144100	1709149200	57200	57200	57200	57200	18
387	20241119	144000	1708119600	57300	57300	57300	57300	1
388	20241119	143900	1708062300	57200	57200	57200	57200	31
389	20241119	143800	1706289100	57200	57200	57200	57200	8
390	20241119	143700	1705831500	57200	57200	57200	57200	16
391	20241119	143600	1704916300	57300	57300	57300	57300	45
392	20241119	143500	1702337800	57300	57300	57300	57300	8
393	20241119	143400	1701879400	57200	57200	57200	57200	0
394	20241119	143300	1701879400	57200	57200	57200	57200	16
395	20241119	143200	1700964200	57200	57200	57200	57200	16
396	20241119	143100	1700049000	57200	57100	57200	57100	19
397	20241119	143000	1698962700	57100	57000	57100	57000	145
398	20241119	142900	1690694600	57000	57000	57000	57000	0
399	20241119	142800	1690694600	57000	57000	57000	57000	15
400	20241119	142700	1689839600	57100	57100	57100	57100	3
401	20241119	142600	1689668300	57000	57000	57000	57000	26
402	20241119	142500	1688186300	57000	57000	57000	57000	26
403	20241119	142400	1686704300	57000	57000	57000	57000	20
404	20241119	142300	1685564300	57000	56900	57000	56900	46
405	20241119	142200	1682943900	57000	57000	57000	57000	0
406	20241119	142100	1682943900	57000	57100	57100	57000	4
407	20241119	142000	1682715800	56900	56900	56900	56900	0
408	20241119	141900	1682715800	56900	56900	57000	56900	53
409	20241119	141800	1679698900	57000	57000	57000	57000	0
410	20241119	141700	1679698900	57000	57000	57000	57000	15
411	20241119	141600	1678843900	57000	57000	57000	57000	26
412	20241119	141500	1677361900	57000	57000	57000	57000	1
413	20241119	141400	1677304900	57000	57000	57000	57000	17
414	20241119	141300	1676335900	57100	57100	57100	57100	16
415	20241119	141200	1675422300	57100	57100	57100	57100	9
416	20241119	141100	1674908400	57100	57100	57100	57100	16
417	20241119	141000	1673994800	57100	57100	57100	57100	0
418	20241119	140900	1673994800	57100	57100	57100	57100	226
419	20241119	140800	1661090200	57100	57100	57100	57100	44
420	20241119	140700	1658577800	57100	57100	57100	57100	16
421	20241119	140600	1657664200	57100	57200	57200	57100	88
422	20241119	140500	1652638500	57300	57200	57300	57200	74
423	20241119	140400	1648400200	57200	57200	57200	57200	102
424	20241119	140300	1642565800	57200	57200	57200	57200	16
425	20241119	140200	1641650600	57300	57300	57300	57300	0
426	20241119	140100	1641650600	57300	57300	57300	57300	183
427	20241119	140000	1631164700	57300	57300	57300	57300	16
428	20241119	135900	1630247900	57300	57300	57300	57300	8
429	20241119	135800	1629789500	57300	57300	57300	57300	17
430	20241119	135700	1628815400	57400	57300	57400	57300	46
431	20241119	135600	1626179500	57400	57400	57400	57400	2
432	20241119	135500	1626064700	57400	57400	57400	57400	0
433	20241119	135400	1626064700	57400	57400	57400	57300	65
434	20241119	135300	1622339400	57400	57400	57400	57400	6
435	20241119	135200	1621995000	57400	57400	57400	57400	32
436	20241119	135100	1620158200	57500	57400	57500	57400	24
437	20241119	135000	1618780500	57500	57500	57500	57500	0
438	20241119	134900	1618780500	57500	57500	57500	57500	10
439	20241119	134800	1618205500	57500	57500	57500	57500	7
440	20241119	134700	1617803000	57600	57500	57600	57500	18
441	20241119	134600	1616767800	57500	57500	57500	57500	0
442	20241119	134500	1616767800	57500	57500	57500	57500	7
443	20241119	134400	1616365300	57600	57600	57600	57600	0
444	20241119	134300	1616365300	57600	57500	57600	57500	39
445	20241119	134200	1614121200	57400	57500	57500	57400	9
446	20241119	134100	1613604400	57600	57600	57600	57600	0
447	20241119	134000	1613604400	57600	57200	57700	57200	657
448	20241119	133900	1575848700	57300	57300	57300	57300	1
449	20241119	133800	1575791400	57300	57200	57300	57200	19
450	20241119	133700	1574704300	57200	57200	57200	57200	8
451	20241119	133600	1574246700	57200	57200	57200	57200	16
452	20241119	133500	1573331500	57300	57200	57300	57200	16
453	20241119	133400	1572416200	57200	57200	57200	57200	7
454	20241119	133300	1572015800	57300	57300	57300	57200	20
455	20241119	133200	1570871400	57300	57200	57300	57200	54
456	20241119	133100	1567782400	57200	57200	57200	57200	25
457	20241119	133000	1566352400	57300	57300	57300	57300	10
458	20241119	132900	1565779400	57200	57300	57300	57200	31
459	20241119	132800	1564004700	57200	57200	57200	57200	7
460	20241119	132700	1563604300	57200	57300	57300	57200	32
461	20241119	132600	1561772200	57300	57300	57300	57300	16
462	20241119	132500	1560855400	57400	57600	57700	57400	87
463	20241119	132400	1555844000	57600	57200	57700	57200	303
464	20241119	132300	1538441200	57300	57200	57300	57200	23
465	20241119	132200	1537124000	57200	57200	57200	57200	15
466	20241119	132100	1536266000	57300	57300	57300	57300	45
467	20241119	132000	1533687500	57200	57100	57200	57100	90
468	20241119	131900	1528541800	57100	57100	57100	57100	0
469	20241119	131800	1528541800	57100	57100	57100	57100	16
470	20241119	131700	1527628200	57200	57100	57200	57100	47
471	20241119	131600	1524942100	57200	57100	57200	57100	9
472	20241119	131500	1524427400	57200	57000	57200	57000	451
473	20241119	131400	1498675800	57000	57000	57000	57000	33
474	20241119	131300	1496794800	57000	57000	57000	57000	51
475	20241119	131200	1493887800	57100	57100	57100	57100	2
476	20241119	131100	1493773600	57000	57100	57100	57000	240
477	20241119	131000	1480077500	57100	57100	57200	57100	47
478	20241119	130900	1477391700	57300	57300	57300	57300	0
479	20241119	130800	1477391700	57300	57100	57500	57100	203
480	20241119	130700	1465766600	57200	57200	57200	57200	1
481	20241119	130600	1465709400	57100	57000	57100	57000	31
482	20241119	130500	1463940000	57000	57000	57000	57000	16
483	20241119	130400	1463028000	57000	57100	57100	57000	74
484	20241119	130300	1458805600	57000	57100	57100	57000	181
485	20241119	130200	1448482100	57100	57200	57200	57100	56
486	20241119	130100	1445280500	57200	57200	57200	57200	100
487	20241119	130000	1439560500	57300	57300	57400	57300	11
488	20241119	125900	1438930000	57500	57600	57600	57300	238
489	20241119	125800	1425267700	57500	57600	57600	57500	37
490	20241119	125700	1423137400	57600	57700	57700	57600	19
491	20241119	125600	1422042900	57700	57700	57700	57700	13
492	20241119	125500	1421292800	57800	57700	57800	57600	40
493	20241119	125400	1418985400	57800	57900	58000	57600	323
494	20241119	125300	1400348800	57900	57900	57900	57900	12
495	20241119	125200	1399654000	58000	57900	58000	57900	105
496	20241119	125100	1393573500	58000	57900	58000	57900	21
497	20241119	125000	1392357300	57900	57900	57900	57900	54
498	20241119	124900	1389230700	57900	57900	57900	57900	95
499	20241119	124800	1383730200	58000	58000	58000	58000	11
500	20241119	124700	1383092200	58000	58000	58000	58000	0
501	20241119	124600	1383092200	58000	57900	58000	57900	28
502	20241119	124500	1381468900	58000	58000	58000	58000	15
503	20241119	124400	1380598900	57900	58000	58000	57800	272
504	20241119	124300	1364857200	58100	58100	58100	58100	6
505	20241119	124200	1364508600	58200	58200	58200	58200	0
506	20241119	124100	1364508600	58200	58100	58200	58100	15
507	20241119	124000	1363636100	58000	58100	58100	58000	147
508	20241119	123900	1355104500	58200	58200	58200	58200	10
509	20241119	123800	1354522500	58200	58200	58200	58200	0
510	20241119	123700	1354522500	58200	58200	58200	58200	87
511	20241119	123600	1349459100	58200	58200	58200	58200	53
512	20241119	123500	1346374500	58200	58300	58300	58200	235
513	20241119	123400	1332696400	58200	58200	58300	58200	73
514	20241119	123300	1328447300	58200	58000	58200	58000	885
515	20241119	123200	1277109300	58000	57900	58000	57900	22
516	20241119	123100	1275834000	58000	58000	58000	57900	71
517	20241119	123000	1271720000	57900	57900	58000	57900	344
518	20241119	122900	1251801500	58000	57900	58000	57900	90
519	20241119	122800	1246590400	58000	58000	58000	57900	17
520	20241119	122700	1245604500	58000	58000	58000	58000	3
521	20241119	122600	1245430500	57900	58000	58000	57900	12
522	20241119	122500	1244735200	58000	58000	58000	58000	1
523	20241119	122400	1244677200	58000	58000	58000	58000	0
524	20241119	122300	1244677200	58000	57900	58000	57900	12
525	20241119	122200	1243981900	58000	58000	58000	58000	0
526	20241119	122100	1243981900	58000	58100	58100	58000	214
527	20241119	122000	1231563800	58100	58200	58200	58100	8
528	20241119	121900	1231098900	58200	58100	58200	58000	65
529	20241119	121800	1227324600	58100	58100	58100	58100	27
530	20241119	121700	1225755900	58100	58200	58200	58100	50
531	20241119	121600	1222849900	58200	58100	58200	58100	38
532	20241119	121500	1220641100	58200	58000	58200	58000	15
533	20241119	121400	1219769700	58000	58000	58000	58000	154
534	20241119	121300	1210837700	58200	58300	58300	58000	89
535	20241119	121200	1205667800	58200	58100	58300	58100	124
536	20241119	121100	1198448500	58200	58200	58200	58200	9
537	20241119	121000	1197924700	58200	58200	58200	58200	10
538	20241119	120900	1197342700	58200	58200	58200	58100	96
539	20241119	120800	1191763700	58100	58200	58200	58100	111
540	20241119	120700	1185313900	58200	58200	58200	58200	5
541	20241119	120600	1185022900	58200	58200	58200	58100	25
542	20241119	120500	1183568600	58200	58200	58200	58200	8
543	20241119	120400	1183103000	58200	58200	58200	58200	9
544	20241119	120300	1182579200	58200	58200	58200	58100	28
545	20241119	120200	1180950300	58200	58200	58200	58200	2
546	20241119	120100	1180833900	58200	58200	58200	58200	26
547	20241119	120000	1179320700	58100	58200	58200	58100	17
548	20241119	115900	1178332000	58200	58200	58200	58200	14
549	20241119	115800	1177517200	58200	58200	58200	58200	5
550	20241119	115700	1177226200	58100	58200	58200	58100	17
551	20241119	115600	1176237500	58200	58200	58200	58200	0
552	20241119	115500	1176237500	58200	58100	58200	58100	19
553	20241119	115400	1175132600	58200	58200	58200	58200	4
554	20241119	115300	1174899800	58200	58200	58200	58200	10
555	20241119	115200	1174317800	58200	58200	58300	58200	54
556	20241119	115100	1171173900	58300	58300	58300	58300	16
557	20241119	115000	1170241100	58300	58300	58300	58300	5
558	20241119	114900	1169949600	58300	58300	58300	58200	14
559	20241119	114800	1169134100	58300	58300	58300	58300	25
560	20241119	114700	1167676600	58300	58300	58300	58300	9
561	20241119	114600	1167151900	58200	58300	58300	58200	18
562	20241119	114500	1166103300	58200	58300	58300	58200	67
563	20241119	114400	1162203500	58200	58200	58200	58200	5
564	20241119	114300	1161912500	58200	58200	58200	58200	17
565	20241119	114200	1160923100	58200	58300	58300	58200	20
566	20241119	114100	1159758100	58300	58300	58300	58300	6
567	20241119	114000	1159408300	58200	58300	58300	58200	12
568	20241119	113900	1158709400	58300	58300	58400	58300	46
569	20241119	113800	1156027000	58400	58400	58400	58400	10
570	20241119	113700	1155443000	58200	58200	58400	58100	66
571	20241119	113600	1151598100	58100	58300	58300	58100	43
572	20241119	113500	1149097400	58200	58200	58200	58200	37
573	20241119	113400	1146944000	58300	58300	58300	58300	6
574	20241119	113300	1146594200	58200	58400	58400	58200	42
575	20241119	113200	1144146300	58300	58300	58300	58300	39
576	20241119	113100	1141872600	58400	58300	58400	58300	10
577	20241119	113000	1141289100	58300	58300	58300	58300	5
578	20241119	112900	1140997600	58200	58300	58400	58200	80
579	20241119	112800	1136334300	58300	58400	58400	58300	167
580	20241119	112700	1126597200	58400	58400	58400	58400	15
581	20241119	112600	1125721200	58400	58400	58400	58300	27
582	20241119	112500	1124145100	58400	58400	58400	58400	5
583	20241119	112400	1123853100	58300	58400	58400	58300	100
584	20241119	112300	1118020100	58300	58200	58300	58200	288
585	20241119	112200	1101251500	58200	58200	58200	58200	10
586	20241119	112100	1100669500	58100	58100	58100	58100	22
587	20241119	112000	1099391300	58200	58100	58200	58100	85
588	20241119	111900	1094451700	58200	58200	58200	57900	529
589	20241119	111800	1063741800	58300	58300	58400	58300	52
590	20241119	111700	1060709700	58400	58300	58400	58300	29
591	20241119	111600	1059017500	58400	58400	58400	58400	5
592	20241119	111500	1058725500	58400	58300	58400	58300	24
593	20241119	111400	1057325600	58400	58300	58400	58300	14
594	20241119	111300	1056509000	58400	58300	58400	58300	21
595	20241119	111200	1055283700	58300	58300	58400	58300	13
596	20241119	111100	1054525300	58400	58400	58400	58300	62
597	20241119	111000	1050909700	58400	58400	58400	58400	5
598	20241119	110900	1050617700	58400	58400	58400	58300	14
599	20241119	110800	1049800800	58400	58300	58400	58300	106
600	20241119	110700	1043620600	58400	58400	58400	58400	5
601	20241119	110600	1043328600	58400	58400	58400	58300	16
602	20241119	110500	1042394900	58200	58300	58400	58200	49
603	20241119	110400	1039537800	58300	58300	58300	58200	73
604	20241119	110300	1035282600	58300	58400	58400	58300	46
605	20241119	110200	1032599800	58300	58300	58400	58200	260
606	20241119	110100	1017451200	58300	58300	58400	58300	93
607	20241119	110000	1012028800	58300	58400	58400	58300	45
608	20241119	105900	1009404300	58300	58400	58400	58300	12
609	20241119	105800	1008704300	58400	58400	58400	58200	44
610	20241119	105700	1006138000	58400	58400	58400	58400	0
611	20241119	105600	1006138000	58400	58100	58400	58100	324
612	20241119	105500	987266500	58100	58100	58100	58000	38
613	20241119	105400	985059400	58100	58000	58100	58000	104
614	20241119	105300	979027000	58100	58300	58400	58100	635
615	20241119	105200	942106500	58300	58400	58400	58300	89
616	20241119	105100	936913500	58400	58300	58400	58300	130
617	20241119	105000	929333500	58300	58300	58300	58300	5
618	20241119	104900	929042000	58200	58200	58300	58200	134
619	20241119	104800	921241500	58300	58200	58300	58200	87
620	20241119	104700	916170600	58300	58200	58300	58200	128
621	20241119	104600	908708900	58200	58200	58200	58100	261
622	20241119	104500	893519400	58100	58200	58200	58100	7
623	20241119	104400	893112100	58200	58100	58200	58100	11
624	20241119	104300	892472600	58100	58000	58100	58000	169
625	20241119	104200	882658400	58000	58000	58000	58000	61
626	20241119	104100	879120400	58000	57900	58000	57900	114
627	20241119	104000	872513600	57900	58000	58000	57900	31
628	20241119	103900	870716100	58100	57900	58100	57900	170
629	20241119	103800	860864700	57900	57900	57900	57800	19
630	20241119	103700	859765300	57900	57800	57900	57800	6
631	20241119	103600	859418000	57900	57800	57900	57800	19
632	20241119	103500	858319300	57800	57900	57900	57800	13
633	20241119	103400	857567400	57900	57900	57900	57900	0
634	20241119	103300	857567400	57900	57800	57900	57800	5
635	20241119	103200	857278000	57800	57800	57900	57800	31
636	20241119	103100	855485400	57700	58000	58000	57700	87
637	20241119	103000	850458200	58000	58000	58000	57900	130
638	20241119	102900	842928800	58000	58000	58000	57900	45
639	20241119	102800	840318900	57800	57800	57800	57800	1
640	20241119	102700	840261100	58000	57700	58000	57700	110
641	20241119	102600	833893300	57700	57700	57700	57700	7
642	20241119	102500	833489400	57600	57600	57700	57600	152
643	20241119	102400	824733700	57900	57700	57900	57700	34
644	20241119	102300	822770600	57600	57700	57700	57600	17
645	20241119	102200	821790400	57700	57800	58000	57700	92
646	20241119	102100	816478900	57800	57700	58000	57600	133
647	20241119	102000	808788400	57700	57600	57700	57600	65
648	20241119	101900	805043800	57700	58000	58000	57700	67
649	20241119	101800	801176700	57700	57400	57900	57300	701
650	20241119	101700	760797700	57400	57300	57400	57300	111
651	20241119	101600	754435600	57300	57200	57300	57200	44
652	20241119	101500	751918000	57200	57100	57200	57100	16
653	20241119	101400	751003600	57200	57200	57200	57200	11
654	20241119	101300	750374400	57100	57100	57100	57100	7
655	20241119	101200	749974700	57200	57200	57200	57200	6
656	20241119	101100	749631500	57200	57200	57200	57200	10
657	20241119	101000	749059500	57300	57200	57300	57100	18
658	20241119	100900	748029100	57300	57300	57300	57300	1
659	20241119	100800	747971800	57200	57200	57200	57200	0
660	20241119	100700	747971800	57200	57100	57200	57100	15
661	20241119	100600	747114500	57200	57200	57200	57200	27
662	20241119	100500	745570100	57200	57200	57200	57200	17
663	20241119	100400	744597700	57100	57100	57100	57100	12
664	20241119	100300	743912500	57200	57200	57200	57200	9
665	20241119	100200	743397700	57100	57100	57100	57100	53
666	20241119	100100	740371400	57100	57200	57200	57100	12
667	20241119	100000	739685700	57200	57200	57200	57200	0
668	20241119	095900	739685700	57200	57300	57300	57200	126
669	20241119	095800	732477000	57300	57300	57300	57200	87
670	20241119	095700	727492600	57300	57300	57300	57300	109
671	20241119	095600	721246900	57400	57300	57400	57300	12
672	20241119	095500	720558800	57400	57400	57400	57400	0
673	20241119	095400	720558800	57400	57400	57400	57400	4
674	20241119	095300	720329200	57300	57400	57400	57300	118
675	20241119	095200	713561800	57400	57400	57400	57400	5
676	20241119	095100	713274800	57400	57500	57500	57400	93
677	20241119	095000	707936500	57500	57500	57500	57500	26
678	20241119	094900	706441500	57500	57400	57600	57400	275
679	20241119	094800	690636500	57400	57300	57400	57300	3
680	20241119	094700	690464500	57300	57200	57300	57100	57
681	20241119	094600	687204300	57100	57300	57300	57100	11
682	20241119	094500	686574200	57400	56900	57400	56800	434
683	20241119	094400	661863700	56900	57100	57300	56900	378
684	20241119	094300	640267600	57100	57000	57100	57000	465
685	20241119	094200	613761500	57000	56900	57000	56900	151
686	20241119	094100	605163700	56800	56800	56900	56800	11
687	20241119	094000	604538800	56700	56700	56700	56700	0
688	20241119	093900	604538800	56700	56800	56800	56700	12
689	20241119	093800	603857900	56900	56900	56900	56900	0
690	20241119	093700	603857900	56900	56800	56900	56700	47
691	20241119	093600	601187900	56900	56800	56900	56800	44
692	20241119	093500	598688200	56900	56900	56900	56900	0
693	20241119	093400	598688200	56900	56200	56900	56200	452
694	20241119	093300	573111800	56200	56500	56500	56200	143
695	20241119	093200	565072200	56200	56200	56600	56100	1038
696	20241119	093100	506712200	56300	56300	56600	56300	514
697	20241119	093000	477746000	56300	56300	56400	56300	55
698	20241119	092900	474649100	56300	56500	56500	56300	416
699	20241119	092800	451185400	56600	56700	56700	56600	213
700	20241119	092700	439118100	56700	56700	56700	56700	1
701	20241119	092600	439061400	56800	56800	56800	56800	531
702	20241119	092500	408900600	56800	56800	56800	56800	4
703	20241119	092400	408673400	56700	56700	56800	56700	27
704	20241119	092300	407141500	56800	56800	56800	56800	0
705	20241119	092200	407141500	56800	56700	56800	56700	341
706	20241119	092100	387806700	56800	56900	56900	56800	37
707	20241119	092000	385704700	56900	56900	56900	56900	0
708	20241119	091900	385704700	56900	56700	56900	56700	111
709	20241119	091800	379391600	56700	56700	56700	56700	2
710	20241119	091700	379278200	56800	56800	56800	56800	6
711	20241119	091600	378937400	56800	56900	56900	56800	133
712	20241119	091500	371380700	56900	56900	56900	56900	20
713	20241119	091400	370242700	56700	56700	56700	56700	179
714	20241119	091300	360093400	56700	56800	56800	56700	67
715	20241119	091200	356291300	56700	56700	56700	56700	0
716	20241119	091100	356291300	56700	56600	56700	56600	262
717	20241119	091000	341448300	56300	56900	56900	56200	1026
718	20241119	090900	283498100	57100	57100	57200	56800	929
719	20241119	090800	230624400	56900	57300	57500	56900	1505
720	20241119	090700	144786600	57300	57300	57300	57300	366
721	20241119	090600	123814800	57300	57300	57300	57300	1
722	20241119	090500	123757500	57300	57100	57300	57100	85
723	20241119	090400	118901000	57100	57000	57100	56900	1031
724	20241119	090300	60137700	57100	57100	57100	57100	19
725	20241119	090200	59052800	57100	57200	57200	57100	16
726	20241119	090100	58139100	57200	57300	57300	56900	944
727	20241119	090000	4300700	57300	57300	57700	57300	75