KissMeData/114840/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201000	2774345060	18520	18520	18520	18520	823
3	20241119	200900	2774345060	18520	18520	18520	18520	0
4	20241119	200800	2774345060	18520	18520	18520	18520	0
5	20241119	200700	2774345060	18520	18520	18520	18520	0
6	20241119	200600	2774345060	18520	18520	18520	18520	0
7	20241119	200500	2774345060	18520	18520	18520	18520	0
8	20241119	200400	2774345060	18520	18520	18520	18520	0
9	20241119	200300	2774345060	18520	18520	18520	18520	0
10	20241119	200200	2774345060	18520	18520	18520	18520	0
11	20241119	200100	2774345060	18520	18520	18520	18520	0
12	20241119	200000	2774345060	18520	18520	18520	18520	0
13	20241119	195900	2774345060	18520	18520	18520	18520	0
14	20241119	195800	2774345060	18520	18520	18520	18520	0
15	20241119	195700	2774345060	18520	18520	18520	18520	0
16	20241119	195600	2774345060	18520	18520	18520	18520	0
17	20241119	195500	2774345060	18520	18520	18520	18520	0
18	20241119	195400	2774345060	18520	18520	18520	18520	0
19	20241119	195300	2774345060	18520	18520	18520	18520	0
20	20241119	195200	2774345060	18520	18520	18520	18520	0
21	20241119	195100	2774345060	18520	18520	18520	18520	0
22	20241119	195000	2774345060	18520	18520	18520	18520	0
23	20241119	194900	2774345060	18520	18520	18520	18520	0
24	20241119	194800	2774345060	18520	18520	18520	18520	0
25	20241119	194700	2774345060	18520	18520	18520	18520	0
26	20241119	194600	2774345060	18520	18520	18520	18520	0
27	20241119	194500	2774345060	18520	18520	18520	18520	0
28	20241119	194400	2774345060	18520	18520	18520	18520	0
29	20241119	194300	2774345060	18520	18520	18520	18520	0
30	20241119	194200	2774345060	18520	18520	18520	18520	0
31	20241119	194100	2774345060	18520	18520	18520	18520	0
32	20241119	194000	2774345060	18520	18520	18520	18520	823
33	20241119	193900	2774345060	18520	18520	18520	18520	0
34	20241119	193800	2774345060	18520	18520	18520	18520	0
35	20241119	193700	2774345060	18520	18520	18520	18520	0
36	20241119	193600	2774345060	18520	18520	18520	18520	0
37	20241119	193500	2774345060	18520	18520	18520	18520	0
38	20241119	193400	2774345060	18520	18520	18520	18520	0
39	20241119	193300	2774345060	18520	18520	18520	18520	0
40	20241119	193200	2774345060	18520	18520	18520	18520	0
41	20241119	193100	2774345060	18520	18520	18520	18520	0
42	20241119	193000	2774345060	18520	18520	18520	18520	0
43	20241119	192900	2774345060	18520	18520	18520	18520	0
44	20241119	192800	2774345060	18520	18520	18520	18520	0
45	20241119	192700	2774345060	18520	18520	18520	18520	0
46	20241119	192600	2774345060	18520	18520	18520	18520	0
47	20241119	192500	2774345060	18520	18520	18520	18520	0
48	20241119	192400	2774345060	18520	18520	18520	18520	0
49	20241119	192300	2774345060	18520	18520	18520	18520	0
50	20241119	192200	2774345060	18520	18520	18520	18520	0
51	20241119	192100	2774345060	18520	18520	18520	18520	0
52	20241119	192000	2774345060	18520	18520	18520	18520	0
53	20241119	191900	2774345060	18520	18520	18520	18520	0
54	20241119	191800	2774345060	18520	18520	18520	18520	0
55	20241119	191700	2774345060	18520	18520	18520	18520	0
56	20241119	191600	2774345060	18520	18520	18520	18520	0
57	20241119	191500	2774345060	18520	18520	18520	18520	0
58	20241119	191400	2774345060	18520	18520	18520	18520	0
59	20241119	191300	2774345060	18520	18520	18520	18520	0
60	20241119	191200	2774345060	18520	18520	18520	18520	0
61	20241119	191100	2774345060	18520	18520	18520	18520	0
62	20241119	191000	2774345060	18520	18520	18520	18520	823
63	20241119	190900	2774345060	18520	18520	18520	18520	0
64	20241119	190800	2774345060	18520	18520	18520	18520	0
65	20241119	190700	2774345060	18520	18520	18520	18520	0
66	20241119	190600	2774345060	18520	18520	18520	18520	0
67	20241119	190500	2774345060	18520	18520	18520	18520	0
68	20241119	190400	2774345060	18520	18520	18520	18520	0
69	20241119	190300	2774345060	18520	18520	18520	18520	0
70	20241119	190200	2774345060	18520	18520	18520	18520	0
71	20241119	190100	2774345060	18520	18520	18520	18520	0
72	20241119	190000	2774345060	18520	18520	18520	18520	0
73	20241119	185900	2774345060	18520	18520	18520	18520	0
74	20241119	185800	2774345060	18520	18520	18520	18520	0
75	20241119	185700	2774345060	18520	18520	18520	18520	0
76	20241119	185600	2774345060	18520	18520	18520	18520	0
77	20241119	185500	2774345060	18520	18520	18520	18520	0
78	20241119	185400	2774345060	18520	18520	18520	18520	0
79	20241119	185300	2774345060	18520	18520	18520	18520	0
80	20241119	185200	2774345060	18520	18520	18520	18520	0
81	20241119	185100	2774345060	18520	18520	18520	18520	0
82	20241119	185000	2774345060	18520	18520	18520	18520	0
83	20241119	184900	2774345060	18520	18520	18520	18520	0
84	20241119	184800	2774345060	18520	18520	18520	18520	0
85	20241119	184700	2774345060	18520	18520	18520	18520	0
86	20241119	184600	2774345060	18520	18520	18520	18520	0
87	20241119	184500	2774345060	18520	18520	18520	18520	0
88	20241119	184400	2774345060	18520	18520	18520	18520	0
89	20241119	184300	2774345060	18520	18520	18520	18520	0
90	20241119	184200	2774345060	18520	18520	18520	18520	0
91	20241119	184100	2774345060	18520	18520	18520	18520	0
92	20241119	184000	2774345060	18520	18520	18520	18520	823
93	20241119	183900	2774345060	18520	18520	18520	18520	0
94	20241119	183800	2774345060	18520	18520	18520	18520	0
95	20241119	183700	2774345060	18520	18520	18520	18520	0
96	20241119	183600	2774345060	18520	18520	18520	18520	0
97	20241119	183500	2774345060	18520	18520	18520	18520	0
98	20241119	183400	2774345060	18520	18520	18520	18520	0
99	20241119	183300	2774345060	18520	18520	18520	18520	0
100	20241119	183200	2774345060	18520	18520	18520	18520	0
101	20241119	183100	2774345060	18520	18520	18520	18520	0
102	20241119	183000	2774345060	18520	18520	18520	18520	0
103	20241119	182900	2774345060	18520	18520	18520	18520	0
104	20241119	182800	2774345060	18520	18520	18520	18520	0
105	20241119	182700	2774345060	18520	18520	18520	18520	0
106	20241119	182600	2774345060	18520	18520	18520	18520	0
107	20241119	182500	2774345060	18520	18520	18520	18520	0
108	20241119	182400	2774345060	18520	18520	18520	18520	0
109	20241119	182300	2774345060	18520	18520	18520	18520	0
110	20241119	182200	2774345060	18520	18520	18520	18520	0
111	20241119	182100	2774345060	18520	18520	18520	18520	0
112	20241119	182000	2774345060	18520	18520	18520	18520	0
113	20241119	181900	2774345060	18520	18520	18520	18520	0
114	20241119	181800	2774345060	18520	18520	18520	18520	0
115	20241119	181700	2774345060	18520	18520	18520	18520	0
116	20241119	181600	2774345060	18520	18520	18520	18520	0
117	20241119	181500	2774345060	18520	18520	18520	18520	0
118	20241119	181400	2774345060	18520	18520	18520	18520	0
119	20241119	181300	2774345060	18520	18520	18520	18520	0
120	20241119	181200	2774345060	18520	18520	18520	18520	0
121	20241119	181100	2774345060	18520	18520	18520	18520	0
122	20241119	181000	2774345060	18520	18520	18520	18520	823
123	20241119	180900	2774345060	18520	18520	18520	18520	0
124	20241119	180800	2774345060	18520	18520	18520	18520	0
125	20241119	180700	2774345060	18520	18520	18520	18520	0
126	20241119	180600	2774345060	18520	18520	18520	18520	0
127	20241119	180500	2774345060	18520	18520	18520	18520	0
128	20241119	180400	2774345060	18520	18520	18520	18520	0
129	20241119	180300	2774345060	18520	18520	18520	18520	0
130	20241119	180200	2774345060	18520	18520	18520	18520	0
131	20241119	180100	2774345060	18520	18520	18520	18520	0
132	20241119	180000	2774345060	18520	18520	18520	18520	0
133	20241119	175900	2774345060	18520	18520	18520	18520	0
134	20241119	175800	2774345060	18520	18520	18520	18520	0
135	20241119	175700	2774345060	18520	18520	18520	18520	0
136	20241119	175600	2774345060	18520	18520	18520	18520	0
137	20241119	175500	2774345060	18520	18520	18520	18520	0
138	20241119	175400	2774345060	18520	18520	18520	18520	0
139	20241119	175300	2774345060	18520	18520	18520	18520	0
140	20241119	175200	2774345060	18520	18520	18520	18520	0
141	20241119	175100	2774345060	18520	18520	18520	18520	0
142	20241119	175000	2774345060	18520	18520	18520	18520	0
143	20241119	174900	2774345060	18520	18520	18520	18520	0
144	20241119	174800	2774345060	18520	18520	18520	18520	0
145	20241119	174700	2774345060	18520	18520	18520	18520	0
146	20241119	174600	2774345060	18520	18520	18520	18520	0
147	20241119	174500	2774345060	18520	18520	18520	18520	0
148	20241119	174400	2774345060	18520	18520	18520	18520	0
149	20241119	174300	2774345060	18520	18520	18520	18520	0
150	20241119	174200	2774345060	18520	18520	18520	18520	0
151	20241119	174100	2774345060	18520	18520	18520	18520	0
152	20241119	174000	2774345060	18520	18520	18520	18520	823
153	20241119	173900	2774345060	18520	18520	18520	18520	0
154	20241119	173800	2774345060	18520	18520	18520	18520	0
155	20241119	173700	2774345060	18520	18520	18520	18520	0
156	20241119	173600	2774345060	18520	18520	18520	18520	0
157	20241119	173500	2774345060	18520	18520	18520	18520	0
158	20241119	173400	2774345060	18520	18520	18520	18520	0
159	20241119	173300	2774345060	18520	18520	18520	18520	0
160	20241119	173200	2774345060	18520	18520	18520	18520	0
161	20241119	173100	2774345060	18520	18520	18520	18520	0
162	20241119	173000	2774345060	18520	18520	18520	18520	0
163	20241119	172900	2774345060	18520	18520	18520	18520	0
164	20241119	172800	2774345060	18520	18520	18520	18520	0
165	20241119	172700	2774345060	18520	18520	18520	18520	0
166	20241119	172600	2774345060	18520	18520	18520	18520	0
167	20241119	172500	2774345060	18520	18520	18520	18520	0
168	20241119	172400	2774345060	18520	18520	18520	18520	0
169	20241119	172300	2774345060	18520	18520	18520	18520	0
170	20241119	172200	2774345060	18520	18520	18520	18520	0
171	20241119	172100	2774345060	18520	18520	18520	18520	0
172	20241119	172000	2774345060	18520	18520	18520	18520	0
173	20241119	171900	2774345060	18520	18520	18520	18520	0
174	20241119	171800	2774345060	18520	18520	18520	18520	0
175	20241119	171700	2774345060	18520	18520	18520	18520	0
176	20241119	171600	2774345060	18520	18520	18520	18520	0
177	20241119	171500	2774345060	18520	18520	18520	18520	0
178	20241119	171400	2774345060	18520	18520	18520	18520	0
179	20241119	171300	2774345060	18520	18520	18520	18520	0
180	20241119	171200	2774345060	18520	18520	18520	18520	0
181	20241119	171100	2774345060	18520	18520	18520	18520	0
182	20241119	171000	2774345060	18520	18520	18520	18520	823
183	20241119	170900	2774345060	18520	18520	18520	18520	0
184	20241119	170800	2774345060	18520	18520	18520	18520	0
185	20241119	170700	2774345060	18520	18520	18520	18520	0
186	20241119	170600	2774345060	18520	18520	18520	18520	0
187	20241119	170500	2774345060	18520	18520	18520	18520	0
188	20241119	170400	2774345060	18520	18520	18520	18520	0
189	20241119	170300	2774345060	18520	18520	18520	18520	0
190	20241119	170200	2774345060	18520	18520	18520	18520	0
191	20241119	170100	2774345060	18520	18520	18520	18520	0
192	20241119	170000	2774345060	18520	18520	18520	18520	0
193	20241119	165900	2774345060	18520	18520	18520	18520	0
194	20241119	165800	2774345060	18520	18520	18520	18520	0
195	20241119	165700	2774345060	18520	18520	18520	18520	0
196	20241119	165600	2774345060	18520	18520	18520	18520	0
197	20241119	165500	2774345060	18520	18520	18520	18520	0
198	20241119	165400	2774345060	18520	18520	18520	18520	0
199	20241119	165300	2774345060	18520	18520	18520	18520	0
200	20241119	165200	2774345060	18520	18520	18520	18520	0
201	20241119	165100	2774345060	18520	18520	18520	18520	0
202	20241119	165000	2774345060	18520	18520	18520	18520	0
203	20241119	164900	2774345060	18520	18520	18520	18520	0
204	20241119	164800	2774345060	18520	18520	18520	18520	0
205	20241119	164700	2774345060	18520	18520	18520	18520	0
206	20241119	164600	2774345060	18520	18520	18520	18520	0
207	20241119	164500	2774345060	18520	18520	18520	18520	0
208	20241119	164400	2774345060	18520	18520	18520	18520	0
209	20241119	164300	2774345060	18520	18520	18520	18520	0
210	20241119	164200	2774345060	18520	18520	18520	18520	0
211	20241119	164100	2774345060	18520	18520	18520	18520	0
212	20241119	164000	2774345060	18520	18520	18520	18520	823
213	20241119	163900	2774345060	18520	18520	18520	18520	0
214	20241119	163800	2774345060	18520	18520	18520	18520	0
215	20241119	163700	2774345060	18520	18520	18520	18520	0
216	20241119	163600	2774345060	18520	18520	18520	18520	0
217	20241119	163500	2774345060	18520	18520	18520	18520	0
218	20241119	163400	2774345060	18520	18520	18520	18520	0
219	20241119	163300	2774345060	18520	18520	18520	18520	0
220	20241119	163200	2774345060	18520	18520	18520	18520	0
221	20241119	163100	2774345060	18520	18520	18520	18520	0
222	20241119	163000	2774345060	18520	18520	18520	18520	0
223	20241119	162900	2774345060	18520	18520	18520	18520	0
224	20241119	162800	2774345060	18520	18520	18520	18520	0
225	20241119	162700	2774345060	18520	18520	18520	18520	0
226	20241119	162600	2774345060	18520	18520	18520	18520	0
227	20241119	162500	2774345060	18520	18520	18520	18520	0
228	20241119	162400	2774345060	18520	18520	18520	18520	0
229	20241119	162300	2774345060	18520	18520	18520	18520	0
230	20241119	162200	2774345060	18520	18520	18520	18520	0
231	20241119	162100	2774345060	18520	18520	18520	18520	0
232	20241119	162000	2774345060	18520	18520	18520	18520	0
233	20241119	161900	2774345060	18520	18520	18520	18520	0
234	20241119	161800	2774345060	18520	18520	18520	18520	0
235	20241119	161700	2774345060	18520	18520	18520	18520	0
236	20241119	161600	2774345060	18520	18520	18520	18520	0
237	20241119	161500	2774345060	18520	18520	18520	18520	0
238	20241119	161400	2774345060	18520	18520	18520	18520	0
239	20241119	161300	2774345060	18520	18520	18520	18520	0
240	20241119	161200	2774345060	18520	18520	18520	18520	0
241	20241119	161100	2774345060	18520	18520	18520	18520	0
242	20241119	161000	2774345060	18520	18520	18520	18520	823
243	20241119	160900	2774345060	18520	18520	18520	18520	0
244	20241119	160800	2774345060	18520	18520	18520	18520	0
245	20241119	160700	2774345060	18520	18520	18520	18520	0
246	20241119	160600	2774345060	18520	18520	18520	18520	0
247	20241119	160500	2774345060	18520	18520	18520	18520	0
248	20241119	160400	2774345060	18520	18520	18520	18520	0
249	20241119	160300	2774345060	18520	18520	18520	18520	0
250	20241119	160200	2774345060	18520	18520	18520	18520	0
251	20241119	160100	2774345060	18520	18520	18520	18520	0
252	20241119	160000	2774345060	18520	18520	18520	18520	0
253	20241119	155900	2774345060	18520	18520	18520	18520	0
254	20241119	155800	2774345060	18520	18520	18520	18520	0
255	20241119	155700	2774345060	18520	18520	18520	18520	0
256	20241119	155600	2774345060	18520	18520	18520	18520	0
257	20241119	155500	2774345060	18520	18520	18520	18520	0
258	20241119	155400	2774345060	18520	18520	18520	18520	0
259	20241119	155300	2774345060	18520	18520	18520	18520	0
260	20241119	155200	2774345060	18520	18520	18520	18520	0
261	20241119	155100	2774345060	18520	18520	18520	18520	0
262	20241119	155000	2774345060	18520	18520	18520	18520	0
263	20241119	154900	2774345060	18520	18520	18520	18520	0
264	20241119	154800	2774345060	18520	18520	18520	18520	0
265	20241119	154700	2774345060	18520	18520	18520	18520	0
266	20241119	154600	2774345060	18520	18520	18520	18520	0
267	20241119	154500	2774345060	18520	18520	18520	18520	0
268	20241119	154400	2774345060	18520	18520	18520	18520	0
269	20241119	154300	2774345060	18520	18520	18520	18520	0
270	20241119	154200	2774345060	18520	18520	18520	18520	0
271	20241119	154100	2774345060	18520	18520	18520	18520	0
272	20241119	154000	2774345060	18520	18520	18520	18520	823
273	20241119	153900	2774345060	18520	18520	18520	18520	0
274	20241119	153800	2774345060	18520	18520	18520	18520	0
275	20241119	153700	2774345060	18520	18520	18520	18520	0
276	20241119	153600	2774345060	18520	18520	18520	18520	0
277	20241119	153500	2774345060	18520	18520	18520	18520	0
278	20241119	153400	2774345060	18520	18520	18520	18520	0
279	20241119	153300	2774345060	18520	18520	18520	18520	0
280	20241119	153200	2774345060	18520	18520	18520	18520	0
281	20241119	153100	2774345060	18520	18520	18520	18520	0
282	20241119	153000	2774345060	18520	18520	18520	18520	823
283	20241119	152900	2759103100	18510	18510	18510	18510	0
284	20241119	152800	2759103100	18510	18510	18510	18510	0
285	20241119	152700	2759103100	18510	18510	18510	18510	0
286	20241119	152600	2759103100	18510	18510	18510	18510	0
287	20241119	152500	2759103100	18510	18510	18510	18510	0
288	20241119	152400	2759103100	18510	18510	18510	18510	0
289	20241119	152300	2759103100	18510	18510	18510	18510	0
290	20241119	152200	2759103100	18510	18510	18510	18510	0
291	20241119	152100	2759103100	18510	18510	18510	18510	0
292	20241119	152000	2759103100	18510	18510	18510	18510	0
293	20241119	151900	2759103100	18510	18620	18640	18510	743
294	20241119	151800	2745291780	18640	18640	18640	18620	161
295	20241119	151700	2742291670	18640	18640	18640	18630	190
296	20241119	151600	2738750550	18630	18630	18640	18630	614
297	20241119	151500	2727308000	18620	18630	18630	18620	231
298	20241119	151400	2723004780	18630	18630	18630	18610	185
299	20241119	151300	2719560550	18630	18640	18650	18630	410
300	20241119	151200	2711917220	18640	18630	18640	18630	137
301	20241119	151100	2709364210	18630	18630	18630	18630	206
302	20241119	151000	2705526430	18630	18630	18630	18630	155
303	20241119	150900	2702638780	18630	18610	18630	18610	361
304	20241119	150800	2695917690	18600	18630	18640	18600	305
305	20241119	150700	2690241760	18630	18630	18640	18630	290
306	20241119	150600	2684837590	18620	18620	18620	18610	269
307	20241119	150500	2679828920	18620	18650	18650	18620	258
308	20241119	150400	2675021510	18640	18630	18660	18630	211
309	20241119	150300	2671087850	18630	18640	18640	18620	255
310	20241119	150200	2666337980	18640	18680	18680	18640	257
311	20241119	150100	2661544200	18680	18670	18680	18670	441
312	20241119	150000	2653309400	18670	18670	18680	18670	583
313	20241119	145900	2642424740	18670	18680	18680	18670	694
314	20241119	145800	2629460830	18680	18680	18680	18670	488
315	20241119	145700	2620345610	18680	18680	18720	18660	1027
316	20241119	145600	2601149470	18680	18660	18680	18650	546
317	20241119	145500	2590959320	18660	18720	18720	18650	1517
318	20241119	145400	2562606770	18710	18720	18720	18690	1114
319	20241119	145300	2541770040	18720	18710	18730	18710	637
320	20241119	145200	2529844560	18680	18720	18720	18680	652
321	20241119	145100	2517647470	18720	18710	18720	18700	813
322	20241119	145000	2502431730	18710	18710	18720	18690	616
323	20241119	144900	2490905540	18710	18720	18720	18700	564
324	20241119	144800	2480349070	18720	18690	18720	18680	796
325	20241119	144700	2465459400	18690	18710	18720	18680	657
326	20241119	144600	2453168980	18710	18700	18710	18690	634
327	20241119	144500	2441313720	18690	18660	18690	18660	665
328	20241119	144400	2428895010	18660	18600	18670	18600	1049
329	20241119	144300	2409373020	18600	18590	18600	18570	488
330	20241119	144200	2400303470	18590	18570	18590	18560	465
331	20241119	144100	2391663040	18570	18530	18570	18530	248
332	20241119	144000	2387062030	18530	18530	18530	18520	156
333	20241119	143900	2384171780	18520	18590	18590	18520	746
334	20241119	143800	2370325800	18590	18570	18590	18560	256
335	20241119	143700	2365570080	18570	18550	18600	18550	239
336	20241119	143600	2361132100	18550	18590	18590	18530	965
337	20241119	143500	2343231840	18590	18600	18600	18590	236
338	20241119	143400	2338843970	18600	18580	18600	18580	350
339	20241119	143300	2332337540	18580	18570	18580	18570	303
340	20241119	143200	2326708730	18570	18550	18570	18550	139
341	20241119	143100	2324129170	18550	18570	18570	18550	248
342	20241119	143000	2319525390	18560	18520	18570	18520	1229
343	20241119	142900	2296741800	18500	18450	18500	18450	1120
344	20241119	142800	2276051260	18450	18510	18510	18440	791
345	20241119	142700	2261454400	18510	18520	18520	18500	3321
346	20241119	142600	2199986080	18520	18520	18520	18520	30
347	20241119	142500	2199430480	18510	18520	18520	18510	459
348	20241119	142400	2190933760	18520	18520	18520	18510	212
349	20241119	142300	2187007930	18520	18510	18520	18510	167
350	20241119	142200	2183916340	18520	18530	18530	18520	86
351	20241119	142100	2182323250	18530	18530	18530	18520	132
352	20241119	142000	2179878490	18520	18520	18530	18520	169
353	20241119	141900	2176748580	18530	18530	18530	18520	191
354	20241119	141800	2173210900	18530	18530	18530	18520	237
355	20241119	141700	2168819930	18530	18520	18530	18520	294
356	20241119	141600	2163374850	18530	18530	18530	18530	63
357	20241119	141500	2162207460	18530	18530	18530	18520	153
358	20241119	141400	2159372760	18520	18530	18530	18520	176
359	20241119	141300	2156112580	18530	18540	18540	18530	168
360	20241119	141200	2152999110	18540	18540	18540	18520	80
361	20241119	141100	2151516960	18540	18560	18560	18540	87
362	20241119	141000	2149902780	18560	18530	18560	18530	189
363	20241119	140900	2146399200	18530	18530	18530	18530	174
364	20241119	140800	2143174980	18540	18540	18540	18530	107
365	20241119	140700	2141192240	18540	18540	18540	18540	47
366	20241119	140600	2140320860	18530	18530	18540	18510	324
367	20241119	140500	2134318600	18530	18520	18530	18520	288
368	20241119	140400	2128982440	18530	18530	18530	18530	13
369	20241119	140300	2128741550	18530	18520	18530	18510	273
370	20241119	140200	2123686190	18520	18520	18520	18510	141
371	20241119	140100	2121075500	18520	18520	18520	18520	37
372	20241119	140000	2120390260	18520	18520	18530	18510	888
373	20241119	135900	2103945890	18530	18520	18530	18520	451
374	20241119	135800	2095592670	18530	18530	18530	18520	20
375	20241119	135700	2095222160	18530	18560	18560	18530	385
376	20241119	135600	2088082900	18560	18570	18570	18550	135
377	20241119	135500	2085578560	18570	18530	18570	18520	345
378	20241119	135400	2079185330	18530	18530	18530	18520	236
379	20241119	135300	2074812650	18530	18530	18530	18520	65
380	20241119	135200	2073608660	18530	18530	18530	18520	146
381	20241119	135100	2070904240	18520	18530	18530	18520	409
382	20241119	135000	2063327950	18530	18530	18530	18520	87
383	20241119	134900	2061716420	18530	18540	18540	18530	148
384	20241119	134800	2058973970	18530	18540	18540	18530	430
385	20241119	134700	2051004040	18530	18530	18540	18530	100
386	20241119	134600	2049150960	18540	18530	18540	18530	114
387	20241119	134500	2047038360	18540	18550	18550	18540	145
388	20241119	134400	2044348750	18540	18540	18540	18540	296
389	20241119	134300	2038860910	18550	18560	18560	18550	177
390	20241119	134200	2035576000	18560	18560	18570	18560	141
391	20241119	134100	2032958690	18560	18570	18570	18560	266
392	20241119	134000	2028019170	18580	18590	18590	18570	50
393	20241119	133900	2027089940	18590	18620	18620	18590	215
394	20241119	133800	2023089470	18610	18660	18660	18610	110
395	20241119	133700	2021040640	18630	18630	18630	18630	118
396	20241119	133600	2018842300	18620	18650	18650	18620	568
397	20241119	133500	2008256330	18660	18650	18660	18650	119
398	20241119	133400	2006036680	18650	18660	18660	18650	84
399	20241119	133300	2004469940	18660	18650	18660	18650	92
400	20241119	133200	2002754090	18660	18670	18670	18660	161
401	20241119	133100	1999749020	18670	18660	18670	18660	323
402	20241119	133000	1993719710	18660	18650	18660	18650	153
403	20241119	132900	1990865990	18660	18660	18660	18660	94
404	20241119	132800	1989111950	18670	18670	18670	18670	63
405	20241119	132700	1987935740	18670	18670	18680	18670	142
406	20241119	132600	1985283280	18690	18690	18690	18680	157
407	20241119	132500	1982350050	18690	18700	18700	18690	77
408	20241119	132400	1980910680	18690	18680	18700	18680	325
409	20241119	132300	1974836860	18690	18680	18690	18680	54
410	20241119	132200	1973827620	18680	18690	18690	18680	217
411	20241119	132100	1969773930	18680	18700	18700	18680	224
412	20241119	132000	1965587860	18700	18700	18700	18690	96
413	20241119	131900	1963793270	18690	18690	18690	18690	6
414	20241119	131800	1963681130	18680	18700	18700	18680	316
415	20241119	131700	1957775010	18690	18690	18690	18690	8
416	20241119	131600	1957625490	18680	18690	18690	18680	197
417	20241119	131500	1953944240	18700	18660	18700	18660	185
418	20241119	131400	1950489290	18670	18670	18670	18670	47
419	20241119	131300	1949611800	18670	18690	18690	18670	57
420	20241119	131200	1948546850	18700	18690	18700	18690	175
421	20241119	131100	1945274490	18690	18650	18690	18650	971
422	20241119	131000	1927159680	18650	18640	18650	18640	170
423	20241119	130900	1923990510	18650	18640	18650	18630	108
424	20241119	130800	1921977400	18640	18670	18670	18640	497
425	20241119	130700	1912702120	18690	18690	18690	18680	682
426	20241119	130600	1899960770	18700	18690	18700	18690	118
427	20241119	130500	1897755220	18700	18700	18700	18700	6
428	20241119	130400	1897643020	18700	18700	18710	18700	726
429	20241119	130300	1884066520	18700	18680	18700	18680	728
430	20241119	130200	1870455230	18690	18700	18700	18680	820
431	20241119	130100	1855129730	18700	18700	18700	18700	47
432	20241119	130000	1854250830	18700	18690	18710	18690	256
433	20241119	125900	1849463960	18690	18700	18700	18690	181
434	20241119	125800	1846080620	18690	18690	18700	18690	100
435	20241119	125700	1844211320	18690	18680	18690	18670	154
436	20241119	125600	1841334070	18680	18690	18690	18680	50
437	20241119	125500	1840399930	18690	18690	18690	18680	100
438	20241119	125400	1838531030	18700	18710	18710	18700	541
439	20241119	125300	1828412720	18700	18700	18700	18700	181
440	20241119	125200	1825028020	18700	18700	18700	18700	60
441	20241119	125100	1823906020	18700	18710	18710	18700	185
442	20241119	125000	1820446470	18700	18700	18710	18690	75
443	20241119	124900	1819043960	18710	18710	18710	18690	330
444	20241119	124800	1812872020	18700	18670	18700	18670	387
445	20241119	124700	1805639700	18670	18670	18670	18670	52
446	20241119	124600	1804668860	18670	18690	18690	18670	92
447	20241119	124500	1802950310	18680	18650	18690	18650	176
448	20241119	124400	1799664820	18650	18650	18650	18640	89
449	20241119	124300	1798005540	18650	18650	18650	18650	0
450	20241119	124200	1798005540	18650	18660	18660	18650	257
451	20241119	124100	1793212440	18620	18660	18660	18620	50
452	20241119	124000	1792279520	18680	18680	18680	18680	147
453	20241119	123900	1789533560	18680	18650	18700	18650	262
454	20241119	123800	1784640620	18650	18680	18680	18640	262
455	20241119	123700	1779754220	18680	18680	18680	18670	29
456	20241119	123600	1779212720	18700	18700	18700	18680	300
457	20241119	123500	1773605180	18700	18700	18710	18700	127
458	20241119	123400	1771230220	18700	18690	18700	18680	311
459	20241119	123300	1765417180	18690	18700	18700	18690	56
460	20241119	123200	1764370490	18700	18690	18700	18690	197
461	20241119	123100	1760687520	18690	18690	18700	18690	216
462	20241119	123000	1756650470	18700	18670	18700	18670	140
463	20241119	122900	1754034530	18670	18680	18680	18670	71
464	20241119	122800	1752708790	18680	18670	18680	18670	212
465	20241119	122700	1748750240	18680	18680	18680	18680	30
466	20241119	122600	1748189840	18670	18670	18670	18670	156
467	20241119	122500	1745277320	18680	18660	18680	18660	275
468	20241119	122400	1740142170	18670	18670	18670	18660	80
469	20241119	122300	1738648870	18660	18660	18660	18660	145
470	20241119	122200	1735943170	18660	18660	18660	18660	182
471	20241119	122100	1732547050	18650	18660	18660	18650	115
472	20241119	122000	1730402000	18660	18650	18660	18640	194
473	20241119	121900	1726784160	18640	18640	18640	18640	0
474	20241119	121800	1726784160	18640	18640	18640	18640	116
475	20241119	121700	1724621920	18640	18650	18650	18640	93
476	20241119	121600	1722888270	18650	18650	18650	18650	4
477	20241119	121500	1722813670	18640	18650	18650	18630	200
478	20241119	121400	1719085200	18640	18640	18650	18640	168
479	20241119	121300	1715953660	18640	18650	18650	18640	19
480	20241119	121200	1715599400	18650	18620	18650	18620	168
481	20241119	121100	1712468740	18620	18630	18640	18620	314
482	20241119	121000	1706617140	18610	18610	18610	18610	163
483	20241119	120900	1703583710	18620	18620	18620	18620	9
484	20241119	120800	1703416130	18590	18610	18610	18590	580
485	20241119	120700	1692632950	18610	18620	18620	18610	30
486	20241119	120600	1692074460	18620	18620	18630	18620	4
487	20241119	120500	1691999970	18620	18650	18650	18620	237
488	20241119	120400	1687583550	18650	18640	18650	18640	131
489	20241119	120300	1685141520	18650	18650	18650	18650	26
490	20241119	120200	1684656620	18640	18620	18640	18620	124
491	20241119	120100	1682346090	18630	18620	18630	18620	28
492	20241119	120000	1681824600	18620	18640	18640	18620	130
493	20241119	115900	1679402720	18630	18640	18640	18630	130
494	20241119	115800	1676980450	18640	18640	18640	18640	30
495	20241119	115700	1676421250	18640	18640	18640	18640	117
496	20241119	115600	1674240370	18650	18660	18660	18650	233
497	20241119	115500	1669894530	18660	18670	18670	18660	204
498	20241119	115400	1666087840	18660	18660	18670	18650	95
499	20241119	115300	1664315110	18650	18640	18650	18640	94
500	20241119	115200	1662562300	18640	18650	18650	18640	141
501	20241119	115100	1659933930	18650	18650	18650	18650	32
502	20241119	115000	1659337130	18650	18650	18650	18650	165
503	20241119	114900	1656259880	18660	18660	18660	18660	86
504	20241119	114800	1654655120	18660	18700	18700	18660	542
505	20241119	114700	1644535080	18700	18680	18700	18680	263
506	20241119	114600	1639621100	18690	18670	18690	18670	77
507	20241119	114500	1638182790	18660	18640	18660	18640	148
508	20241119	114400	1635421190	18640	18660	18660	18640	149
509	20241119	114300	1632642190	18680	18630	18680	18630	122
510	20241119	114200	1630366530	18620	18630	18630	18620	104
511	20241119	114100	1628430010	18620	18680	18680	18620	169
512	20241119	114000	1625283170	18690	18600	18690	18590	51
513	20241119	113900	1624334220	18600	18590	18600	18590	104
514	20241119	113800	1622400490	18590	18590	18600	18590	94
515	20241119	113700	1620653020	18590	18570	18590	18570	50
516	20241119	113600	1619723920	18600	18560	18600	18560	276
517	20241119	113500	1614597000	18570	18590	18590	18570	215
518	20241119	113400	1610604250	18600	18590	18600	18590	76
519	20241119	113300	1609191040	18590	18590	18590	18580	71
520	20241119	113200	1607871480	18590	18590	18590	18590	361
521	20241119	113100	1601160490	18580	18610	18610	18580	100
522	20241119	113000	1599300860	18620	18650	18700	18610	1004
523	20241119	112900	1580586490	18650	18630	18650	18630	84
524	20241119	112800	1579021430	18620	18620	18620	18620	53
525	20241119	112700	1578034570	18620	18630	18630	18620	46
526	20241119	112600	1577178040	18610	18590	18610	18590	211
527	20241119	112500	1573254580	18590	18580	18610	18580	187
528	20241119	112400	1569778280	18580	18580	18590	18580	198
529	20241119	112300	1566099310	18590	18560	18590	18560	78
530	20241119	112200	1564651450	18560	18560	18560	18560	26
531	20241119	112100	1564168890	18570	18580	18580	18560	213
532	20241119	112000	1560213030	18590	18590	18590	18590	131
533	20241119	111900	1557777740	18590	18630	18630	18570	329
534	20241119	111800	1551661330	18630	18630	18640	18630	309
535	20241119	111700	1545904360	18600	18600	18600	18600	202
536	20241119	111600	1542147160	18590	18580	18590	18580	158
537	20241119	111500	1539210990	18590	18590	18590	18590	32
538	20241119	111400	1538616110	18580	18560	18580	18560	94
539	20241119	111300	1536871350	18550	18560	18560	18550	109
540	20241119	111200	1534848840	18570	18530	18570	18530	147
541	20241119	111100	1532121410	18530	18530	18530	18530	3
542	20241119	111000	1532065820	18520	18520	18520	18520	159
543	20241119	110900	1529121140	18520	18520	18520	18520	103
544	20241119	110800	1527213580	18510	18520	18530	18510	784
545	20241119	110700	1512700150	18530	18560	18560	18530	126
546	20241119	110600	1510363340	18560	18570	18570	18560	46
547	20241119	110500	1509509220	18560	18550	18560	18540	504
548	20241119	110400	1500159060	18560	18590	18590	18560	388
549	20241119	110300	1492947450	18600	18610	18610	18580	639
550	20241119	110200	1481063090	18620	18560	18630	18560	14
551	20241119	110100	1480802390	18640	18650	18650	18640	15
552	20241119	110000	1480522780	18540	18690	18690	18540	1281
553	20241119	105900	1456647330	18690	18660	18720	18660	174
554	20241119	105800	1453394060	18720	18700	18730	18670	468
555	20241119	105700	1444641520	18700	18730	18730	18670	467
556	20241119	105600	1435908960	18720	18720	18730	18690	377
557	20241119	105500	1428850200	18720	18680	18730	18680	345
558	20241119	105400	1422392510	18720	18700	18720	18670	267
559	20241119	105300	1417401560	18690	18670	18720	18670	427
560	20241119	105200	1409411760	18720	18720	18720	18670	387
561	20241119	105100	1402172920	18720	18670	18720	18650	355
562	20241119	105000	1395543800	18710	18620	18720	18620	299
563	20241119	104900	1389955810	18670	18630	18670	18610	270
564	20241119	104800	1384920310	18630	18660	18710	18630	237
565	20241119	104700	1380499970	18710	18650	18720	18640	429
566	20241119	104600	1372486470	18650	18640	18690	18640	230
567	20241119	104500	1368191760	18650	18710	18710	18640	223
568	20241119	104400	1364028280	18710	18640	18720	18640	261
569	20241119	104300	1359154200	18640	18650	18650	18640	48
570	20241119	104200	1358259280	18660	18690	18690	18660	277
571	20241119	104100	1353086090	18660	18620	18660	18620	130
572	20241119	104000	1350662770	18620	18690	18710	18600	986
573	20241119	103900	1332264870	18720	18700	18720	18690	114
574	20241119	103800	1330133020	18700	18710	18710	18700	39
575	20241119	103700	1329403410	18710	18610	18730	18610	458
576	20241119	103600	1320844370	18610	18720	18720	18600	1156
577	20241119	103500	1299279400	18730	18710	18730	18680	581
578	20241119	103400	1288403670	18680	18690	18710	18680	208
579	20241119	103300	1284514980	18700	18690	18700	18690	374
580	20241119	103200	1277523790	18690	18630	18690	18630	642
581	20241119	103100	1265551460	18630	18610	18630	18610	66
582	20241119	103000	1264323040	18590	18620	18620	18590	417
583	20241119	102900	1256559890	18630	18630	18640	18630	211
584	20241119	102800	1252627250	18630	18580	18630	18580	87
585	20241119	102700	1251007060	18630	18540	18630	18540	109
586	20241119	102600	1248984570	18540	18500	18540	18500	210
587	20241119	102500	1245098100	18490	18480	18490	18480	140
588	20241119	102400	1242510370	18490	18480	18490	18480	293
589	20241119	102300	1237095570	18480	18470	18480	18430	453
590	20241119	102200	1228741510	18480	18490	18490	18480	116
591	20241119	102100	1226596790	18500	18500	18500	18490	64
592	20241119	102000	1225413160	18500	18500	18500	18490	498
593	20241119	101900	1216200320	18500	18490	18500	18490	174
594	20241119	101800	1212982100	18500	18500	18500	18490	75
595	20241119	101700	1211594920	18490	18480	18500	18480	371
596	20241119	101600	1204737990	18480	18480	18480	18480	80
597	20241119	101500	1203259590	18490	18490	18490	18490	8
598	20241119	101400	1203111670	18490	18460	18490	18440	492
599	20241119	101300	1194030340	18460	18470	18470	18460	98
600	20241119	101200	1192220610	18470	18520	18520	18470	111
601	20241119	101100	1190167120	18520	18560	18580	18520	776
602	20241119	101000	1175781540	18560	18590	18590	18560	146
603	20241119	100900	1173069470	18580	18560	18580	18560	135
604	20241119	100800	1170563660	18560	18560	18570	18560	157
605	20241119	100700	1167649350	18570	18550	18570	18550	99
606	20241119	100600	1165811920	18570	18590	18590	18530	341
607	20241119	100500	1159490330	18540	18640	18640	18540	647
608	20241119	100400	1147480300	18560	18640	18650	18510	2006
609	20241119	100300	1110222730	18640	18650	18650	18640	26
610	20241119	100200	1109738010	18610	18570	18610	18570	799
611	20241119	100100	1094874860	18570	18580	18580	18570	875
612	20241119	100000	1078618640	18570	18550	18570	18550	127
613	20241119	095900	1076260490	18570	18550	18580	18540	308
614	20241119	095800	1070546720	18550	18610	18610	18510	1308
615	20241119	095700	1046257220	18610	18730	18730	18610	673
616	20241119	095600	1033714570	18730	18740	18750	18730	515
617	20241119	095500	1024063450	18740	18640	18740	18630	3816
618	20241119	095400	952693700	18650	18600	18650	18600	299
619	20241119	095300	947126320	18600	18630	18630	18570	1156
620	20241119	095200	925617120	18670	18530	18680	18530	815
621	20241119	095100	910468250	18520	18510	18530	18510	166
622	20241119	095000	907395160	18500	18520	18520	18480	24
623	20241119	094900	906951150	18520	18450	18520	18450	400
624	20241119	094800	899550090	18500	18480	18530	18450	253
625	20241119	094700	894874720	18450	18560	18560	18450	1558
626	20241119	094600	866059310	18550	18630	18630	18490	1367
627	20241119	094500	840747320	18630	18700	18720	18630	1531
628	20241119	094400	812131820	18700	18650	18720	18620	2087
629	20241119	094300	773136600	18650	18590	18650	18590	1955
630	20241119	094200	736767700	18590	18360	18610	18330	4657
631	20241119	094100	650476520	18310	18490	18490	18270	3011
632	20241119	094000	594895060	18490	18460	18520	18440	3836
633	20241119	093900	524010290	18440	18230	18450	18230	3367
634	20241119	093800	462257420	18230	18240	18240	18230	43
635	20241119	093700	461473500	18230	18200	18230	18200	552
636	20241119	093600	451421100	18200	18190	18200	18190	231
637	20241119	093500	447218170	18190	18190	18190	18190	13
638	20241119	093400	446981700	18190	18180	18190	18180	406
639	20241119	093300	439598850	18180	18180	18180	18160	311
640	20241119	093200	433950730	18180	18200	18200	18180	687
641	20241119	093100	421451570	18190	18100	18190	18100	2315
642	20241119	093000	379390130	18060	18090	18100	18060	1301
643	20241119	092900	355856280	18090	18080	18090	18080	362
644	20241119	092800	349309850	18080	18080	18080	18070	1034
645	20241119	092700	330618970	18080	18070	18080	18060	231
646	20241119	092600	326446140	18080	18050	18080	18050	433
647	20241119	092500	318626240	18060	17910	18060	17910	606
648	20241119	092400	307749040	17910	17900	17930	17900	190
649	20241119	092300	304346540	17850	17770	17850	17760	5652
650	20241119	092200	203912540	17760	17780	17840	17760	917
651	20241119	092100	187586190	17780	17840	17840	17780	476
652	20241119	092000	179107460	17830	17900	17910	17830	977
653	20241119	091900	161665590	17860	17850	17910	17850	794
654	20241119	091800	147479270	17830	17840	17840	17830	92
655	20241119	091700	145838290	17820	17810	17820	17810	178
656	20241119	091600	142668100	17800	17780	17800	17770	459
657	20241119	091500	134501350	17770	17720	17770	17720	70
658	20241119	091400	133259950	17780	17720	17790	17720	359
659	20241119	091300	126892470	17720	17720	17720	17720	12
660	20241119	091200	126679830	17730	17700	17730	17700	69
661	20241119	091100	125457970	17700	17730	17730	17700	592
662	20241119	091000	114975000	17720	17740	17770	17720	624
663	20241119	090900	103909060	17720	17710	17720	17700	616
664	20241119	090800	92998320	17720	17710	17720	17700	451
665	20241119	090700	85011200	17720	17750	17750	17710	892
666	20241119	090600	69190210	17750	17740	17780	17740	105
667	20241119	090500	67327080	17740	17830	17850	17740	1059
668	20241119	090400	48469470	17870	17920	17930	17830	502
669	20241119	090300	39497280	17930	18030	18030	17920	121
670	20241119	090200	37325070	18000	17930	18000	17930	471
671	20241119	090100	28863980	17930	17910	17950	17910	1131
672	20241119	090000	8592530	17900	17810	17900	17810	482