KissMeData/200350/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202600	31993402070	19040	19040	19040	19040	8865
3	20241119	202500	31993402070	19040	19040	19040	19040	0
4	20241119	202400	31993402070	19040	19040	19040	19040	0
5	20241119	202300	31993402070	19040	19040	19040	19040	0
6	20241119	202200	31993402070	19040	19040	19040	19040	0
7	20241119	202100	31993402070	19040	19040	19040	19040	0
8	20241119	202000	31993402070	19040	19040	19040	19040	0
9	20241119	201900	31993402070	19040	19040	19040	19040	0
10	20241119	201800	31993402070	19040	19040	19040	19040	0
11	20241119	201700	31993402070	19040	19040	19040	19040	0
12	20241119	201600	31993402070	19040	19040	19040	19040	0
13	20241119	201500	31993402070	19040	19040	19040	19040	0
14	20241119	201400	31993402070	19040	19040	19040	19040	0
15	20241119	201300	31993402070	19040	19040	19040	19040	0
16	20241119	201200	31993402070	19040	19040	19040	19040	0
17	20241119	201100	31993402070	19040	19040	19040	19040	0
18	20241119	201000	31993402070	19040	19040	19040	19040	0
19	20241119	200900	31993402070	19040	19040	19040	19040	0
20	20241119	200800	31993402070	19040	19040	19040	19040	0
21	20241119	200700	31993402070	19040	19040	19040	19040	0
22	20241119	200600	31993402070	19040	19040	19040	19040	0
23	20241119	200500	31993402070	19040	19040	19040	19040	0
24	20241119	200400	31993402070	19040	19040	19040	19040	0
25	20241119	200300	31993402070	19040	19040	19040	19040	0
26	20241119	200200	31993402070	19040	19040	19040	19040	0
27	20241119	200100	31993402070	19040	19040	19040	19040	0
28	20241119	200000	31993402070	19040	19040	19040	19040	0
29	20241119	195900	31993402070	19040	19040	19040	19040	0
30	20241119	195800	31993402070	19040	19040	19040	19040	0
31	20241119	195700	31993402070	19040	19040	19040	19040	0
32	20241119	195600	31993402070	19040	19040	19040	19040	8865
33	20241119	195500	31993402070	19040	19040	19040	19040	0
34	20241119	195400	31993402070	19040	19040	19040	19040	0
35	20241119	195300	31993402070	19040	19040	19040	19040	0
36	20241119	195200	31993402070	19040	19040	19040	19040	0
37	20241119	195100	31993402070	19040	19040	19040	19040	0
38	20241119	195000	31993402070	19040	19040	19040	19040	0
39	20241119	194900	31993402070	19040	19040	19040	19040	0
40	20241119	194800	31993402070	19040	19040	19040	19040	0
41	20241119	194700	31993402070	19040	19040	19040	19040	0
42	20241119	194600	31993402070	19040	19040	19040	19040	0
43	20241119	194500	31993402070	19040	19040	19040	19040	0
44	20241119	194400	31993402070	19040	19040	19040	19040	0
45	20241119	194300	31993402070	19040	19040	19040	19040	0
46	20241119	194200	31993402070	19040	19040	19040	19040	0
47	20241119	194100	31993402070	19040	19040	19040	19040	0
48	20241119	194000	31993402070	19040	19040	19040	19040	0
49	20241119	193900	31993402070	19040	19040	19040	19040	0
50	20241119	193800	31993402070	19040	19040	19040	19040	0
51	20241119	193700	31993402070	19040	19040	19040	19040	0
52	20241119	193600	31993402070	19040	19040	19040	19040	0
53	20241119	193500	31993402070	19040	19040	19040	19040	0
54	20241119	193400	31993402070	19040	19040	19040	19040	0
55	20241119	193300	31993402070	19040	19040	19040	19040	0
56	20241119	193200	31993402070	19040	19040	19040	19040	0
57	20241119	193100	31993402070	19040	19040	19040	19040	0
58	20241119	193000	31993402070	19040	19040	19040	19040	0
59	20241119	192900	31993402070	19040	19040	19040	19040	0
60	20241119	192800	31993402070	19040	19040	19040	19040	0
61	20241119	192700	31993402070	19040	19040	19040	19040	0
62	20241119	192600	31993402070	19040	19040	19040	19040	8865
63	20241119	192500	31993402070	19040	19040	19040	19040	0
64	20241119	192400	31993402070	19040	19040	19040	19040	0
65	20241119	192300	31993402070	19040	19040	19040	19040	0
66	20241119	192200	31993402070	19040	19040	19040	19040	0
67	20241119	192100	31993402070	19040	19040	19040	19040	0
68	20241119	192000	31993402070	19040	19040	19040	19040	0
69	20241119	191900	31993402070	19040	19040	19040	19040	0
70	20241119	191800	31993402070	19040	19040	19040	19040	0
71	20241119	191700	31993402070	19040	19040	19040	19040	0
72	20241119	191600	31993402070	19040	19040	19040	19040	0
73	20241119	191500	31993402070	19040	19040	19040	19040	0
74	20241119	191400	31993402070	19040	19040	19040	19040	0
75	20241119	191300	31993402070	19040	19040	19040	19040	0
76	20241119	191200	31993402070	19040	19040	19040	19040	0
77	20241119	191100	31993402070	19040	19040	19040	19040	0
78	20241119	191000	31993402070	19040	19040	19040	19040	0
79	20241119	190900	31993402070	19040	19040	19040	19040	0
80	20241119	190800	31993402070	19040	19040	19040	19040	0
81	20241119	190700	31993402070	19040	19040	19040	19040	0
82	20241119	190600	31993402070	19040	19040	19040	19040	0
83	20241119	190500	31993402070	19040	19040	19040	19040	0
84	20241119	190400	31993402070	19040	19040	19040	19040	0
85	20241119	190300	31993402070	19040	19040	19040	19040	0
86	20241119	190200	31993402070	19040	19040	19040	19040	0
87	20241119	190100	31993402070	19040	19040	19040	19040	0
88	20241119	190000	31993402070	19040	19040	19040	19040	0
89	20241119	185900	31993402070	19040	19040	19040	19040	0
90	20241119	185800	31993402070	19040	19040	19040	19040	0
91	20241119	185700	31993402070	19040	19040	19040	19040	0
92	20241119	185600	31993402070	19040	19040	19040	19040	8865
93	20241119	185500	31993402070	19040	19040	19040	19040	0
94	20241119	185400	31993402070	19040	19040	19040	19040	0
95	20241119	185300	31993402070	19040	19040	19040	19040	0
96	20241119	185200	31993402070	19040	19040	19040	19040	0
97	20241119	185100	31993402070	19040	19040	19040	19040	0
98	20241119	185000	31993402070	19040	19040	19040	19040	0
99	20241119	184900	31993402070	19040	19040	19040	19040	0
100	20241119	184800	31993402070	19040	19040	19040	19040	0
101	20241119	184700	31993402070	19040	19040	19040	19040	0
102	20241119	184600	31993402070	19040	19040	19040	19040	0
103	20241119	184500	31993402070	19040	19040	19040	19040	0
104	20241119	184400	31993402070	19040	19040	19040	19040	0
105	20241119	184300	31993402070	19040	19040	19040	19040	0
106	20241119	184200	31993402070	19040	19040	19040	19040	0
107	20241119	184100	31993402070	19040	19040	19040	19040	0
108	20241119	184000	31993402070	19040	19040	19040	19040	0
109	20241119	183900	31993402070	19040	19040	19040	19040	0
110	20241119	183800	31993402070	19040	19040	19040	19040	0
111	20241119	183700	31993402070	19040	19040	19040	19040	0
112	20241119	183600	31993402070	19040	19040	19040	19040	0
113	20241119	183500	31993402070	19040	19040	19040	19040	0
114	20241119	183400	31993402070	19040	19040	19040	19040	0
115	20241119	183300	31993402070	19040	19040	19040	19040	0
116	20241119	183200	31993402070	19040	19040	19040	19040	0
117	20241119	183100	31993402070	19040	19040	19040	19040	0
118	20241119	183000	31993402070	19040	19040	19040	19040	0
119	20241119	182900	31993402070	19040	19040	19040	19040	0
120	20241119	182800	31993402070	19040	19040	19040	19040	0
121	20241119	182700	31993402070	19040	19040	19040	19040	0
122	20241119	182600	31993402070	19040	19040	19040	19040	8865
123	20241119	182500	31993402070	19040	19040	19040	19040	0
124	20241119	182400	31993402070	19040	19040	19040	19040	0
125	20241119	182300	31993402070	19040	19040	19040	19040	0
126	20241119	182200	31993402070	19040	19040	19040	19040	0
127	20241119	182100	31993402070	19040	19040	19040	19040	0
128	20241119	182000	31993402070	19040	19040	19040	19040	0
129	20241119	181900	31993402070	19040	19040	19040	19040	0
130	20241119	181800	31993402070	19040	19040	19040	19040	0
131	20241119	181700	31993402070	19040	19040	19040	19040	0
132	20241119	181600	31993402070	19040	19040	19040	19040	0
133	20241119	181500	31993402070	19040	19040	19040	19040	0
134	20241119	181400	31993402070	19040	19040	19040	19040	0
135	20241119	181300	31993402070	19040	19040	19040	19040	0
136	20241119	181200	31993402070	19040	19040	19040	19040	0
137	20241119	181100	31993402070	19040	19040	19040	19040	0
138	20241119	181000	31993402070	19040	19040	19040	19040	0
139	20241119	180900	31993402070	19040	19040	19040	19040	0
140	20241119	180800	31993402070	19040	19040	19040	19040	0
141	20241119	180700	31993402070	19040	19040	19040	19040	0
142	20241119	180600	31993402070	19040	19040	19040	19040	0
143	20241119	180500	31993402070	19040	19040	19040	19040	0
144	20241119	180400	31993402070	19040	19040	19040	19040	0
145	20241119	180300	31993402070	19040	19040	19040	19040	0
146	20241119	180200	31993402070	19040	19040	19040	19040	0
147	20241119	180100	31993402070	19040	19040	19040	19040	0
148	20241119	180000	31993402070	19040	19040	19040	19040	0
149	20241119	175900	31993402070	19040	19040	19040	19040	0
150	20241119	175800	31993402070	19040	19040	19040	19040	0
151	20241119	175700	31993402070	19040	19040	19040	19040	0
152	20241119	175600	31993402070	19040	19040	19040	19040	8865
153	20241119	175500	31993402070	19040	19040	19040	19040	0
154	20241119	175400	31993402070	19040	19040	19040	19040	0
155	20241119	175300	31993402070	19040	19040	19040	19040	0
156	20241119	175200	31993402070	19040	19040	19040	19040	0
157	20241119	175100	31993402070	19040	19040	19040	19040	0
158	20241119	175000	31993402070	19040	19040	19040	19040	0
159	20241119	174900	31993402070	19040	19040	19040	19040	0
160	20241119	174800	31993402070	19040	19040	19040	19040	0
161	20241119	174700	31993402070	19040	19040	19040	19040	0
162	20241119	174600	31993402070	19040	19040	19040	19040	0
163	20241119	174500	31993402070	19040	19040	19040	19040	0
164	20241119	174400	31993402070	19040	19040	19040	19040	0
165	20241119	174300	31993402070	19040	19040	19040	19040	0
166	20241119	174200	31993402070	19040	19040	19040	19040	0
167	20241119	174100	31993402070	19040	19040	19040	19040	0
168	20241119	174000	31993402070	19040	19040	19040	19040	0
169	20241119	173900	31993402070	19040	19040	19040	19040	0
170	20241119	173800	31993402070	19040	19040	19040	19040	0
171	20241119	173700	31993402070	19040	19040	19040	19040	0
172	20241119	173600	31993402070	19040	19040	19040	19040	0
173	20241119	173500	31993402070	19040	19040	19040	19040	0
174	20241119	173400	31993402070	19040	19040	19040	19040	0
175	20241119	173300	31993402070	19040	19040	19040	19040	0
176	20241119	173200	31993402070	19040	19040	19040	19040	0
177	20241119	173100	31993402070	19040	19040	19040	19040	0
178	20241119	173000	31993402070	19040	19040	19040	19040	0
179	20241119	172900	31993402070	19040	19040	19040	19040	0
180	20241119	172800	31993402070	19040	19040	19040	19040	0
181	20241119	172700	31993402070	19040	19040	19040	19040	0
182	20241119	172600	31993402070	19040	19040	19040	19040	8865
183	20241119	172500	31993402070	19040	19040	19040	19040	0
184	20241119	172400	31993402070	19040	19040	19040	19040	0
185	20241119	172300	31993402070	19040	19040	19040	19040	0
186	20241119	172200	31993402070	19040	19040	19040	19040	0
187	20241119	172100	31993402070	19040	19040	19040	19040	0
188	20241119	172000	31993402070	19040	19040	19040	19040	0
189	20241119	171900	31993402070	19040	19040	19040	19040	0
190	20241119	171800	31993402070	19040	19040	19040	19040	0
191	20241119	171700	31993402070	19040	19040	19040	19040	0
192	20241119	171600	31993402070	19040	19040	19040	19040	0
193	20241119	171500	31993402070	19040	19040	19040	19040	0
194	20241119	171400	31993402070	19040	19040	19040	19040	0
195	20241119	171300	31993402070	19040	19040	19040	19040	0
196	20241119	171200	31993402070	19040	19040	19040	19040	0
197	20241119	171100	31993402070	19040	19040	19040	19040	0
198	20241119	171000	31993402070	19040	19040	19040	19040	0
199	20241119	170900	31993402070	19040	19040	19040	19040	0
200	20241119	170800	31993402070	19040	19040	19040	19040	0
201	20241119	170700	31993402070	19040	19040	19040	19040	0
202	20241119	170600	31993402070	19040	19040	19040	19040	0
203	20241119	170500	31993402070	19040	19040	19040	19040	0
204	20241119	170400	31993402070	19040	19040	19040	19040	0
205	20241119	170300	31993402070	19040	19040	19040	19040	0
206	20241119	170200	31993402070	19040	19040	19040	19040	0
207	20241119	170100	31993402070	19040	19040	19040	19040	0
208	20241119	170000	31993402070	19040	19040	19040	19040	0
209	20241119	165900	31993402070	19040	19040	19040	19040	0
210	20241119	165800	31993402070	19040	19040	19040	19040	0
211	20241119	165700	31993402070	19040	19040	19040	19040	0
212	20241119	165600	31993402070	19040	19040	19040	19040	8865
213	20241119	165500	31993402070	19040	19040	19040	19040	0
214	20241119	165400	31993402070	19040	19040	19040	19040	0
215	20241119	165300	31993402070	19040	19040	19040	19040	0
216	20241119	165200	31993402070	19040	19040	19040	19040	0
217	20241119	165100	31993402070	19040	19040	19040	19040	0
218	20241119	165000	31993402070	19040	19040	19040	19040	0
219	20241119	164900	31993402070	19040	19040	19040	19040	0
220	20241119	164800	31993402070	19040	19040	19040	19040	0
221	20241119	164700	31993402070	19040	19040	19040	19040	0
222	20241119	164600	31993402070	19040	19040	19040	19040	0
223	20241119	164500	31993402070	19040	19040	19040	19040	0
224	20241119	164400	31993402070	19040	19040	19040	19040	0
225	20241119	164300	31993402070	19040	19040	19040	19040	0
226	20241119	164200	31993402070	19040	19040	19040	19040	0
227	20241119	164100	31993402070	19040	19040	19040	19040	0
228	20241119	164000	31993402070	19040	19040	19040	19040	0
229	20241119	163900	31993402070	19040	19040	19040	19040	0
230	20241119	163800	31993402070	19040	19040	19040	19040	0
231	20241119	163700	31993402070	19040	19040	19040	19040	0
232	20241119	163600	31993402070	19040	19040	19040	19040	0
233	20241119	163500	31993402070	19040	19040	19040	19040	0
234	20241119	163400	31993402070	19040	19040	19040	19040	0
235	20241119	163300	31993402070	19040	19040	19040	19040	0
236	20241119	163200	31993402070	19040	19040	19040	19040	0
237	20241119	163100	31993402070	19040	19040	19040	19040	0
238	20241119	163000	31993402070	19040	19040	19040	19040	0
239	20241119	162900	31993402070	19040	19040	19040	19040	0
240	20241119	162800	31993402070	19040	19040	19040	19040	0
241	20241119	162700	31993402070	19040	19040	19040	19040	0
242	20241119	162600	31993402070	19040	19040	19040	19040	8865
243	20241119	162500	31993402070	19040	19040	19040	19040	0
244	20241119	162400	31993402070	19040	19040	19040	19040	0
245	20241119	162300	31993402070	19040	19040	19040	19040	0
246	20241119	162200	31993402070	19040	19040	19040	19040	0
247	20241119	162100	31993402070	19040	19040	19040	19040	0
248	20241119	162000	31993402070	19040	19040	19040	19040	0
249	20241119	161900	31993402070	19040	19040	19040	19040	0
250	20241119	161800	31993402070	19040	19040	19040	19040	0
251	20241119	161700	31993402070	19040	19040	19040	19040	0
252	20241119	161600	31993402070	19040	19040	19040	19040	0
253	20241119	161500	31993402070	19040	19040	19040	19040	0
254	20241119	161400	31993402070	19040	19040	19040	19040	0
255	20241119	161300	31993402070	19040	19040	19040	19040	0
256	20241119	161200	31993402070	19040	19040	19040	19040	0
257	20241119	161100	31993402070	19040	19040	19040	19040	0
258	20241119	161000	31993402070	19040	19040	19040	19040	0
259	20241119	160900	31993402070	19040	19040	19040	19040	0
260	20241119	160800	31993402070	19040	19040	19040	19040	0
261	20241119	160700	31993402070	19040	19040	19040	19040	0
262	20241119	160600	31993402070	19040	19040	19040	19040	0
263	20241119	160500	31993402070	19040	19040	19040	19040	0
264	20241119	160400	31993402070	19040	19040	19040	19040	0
265	20241119	160300	31993402070	19040	19040	19040	19040	0
266	20241119	160200	31993402070	19040	19040	19040	19040	0
267	20241119	160100	31993402070	19040	19040	19040	19040	0
268	20241119	160000	31993402070	19040	19040	19040	19040	0
269	20241119	155900	31993402070	19040	19040	19040	19040	0
270	20241119	155800	31993402070	19040	19040	19040	19040	0
271	20241119	155700	31993402070	19040	19040	19040	19040	0
272	20241119	155600	31993402070	19040	19040	19040	19040	8865
273	20241119	155500	31993402070	19040	19040	19040	19040	0
274	20241119	155400	31993402070	19040	19040	19040	19040	0
275	20241119	155300	31993402070	19040	19040	19040	19040	0
276	20241119	155200	31993402070	19040	19040	19040	19040	0
277	20241119	155100	31993402070	19040	19040	19040	19040	0
278	20241119	155000	31993402070	19040	19040	19040	19040	0
279	20241119	154900	31993402070	19040	19040	19040	19040	0
280	20241119	154800	31993402070	19040	19040	19040	19040	0
281	20241119	154700	31993402070	19040	19040	19040	19040	0
282	20241119	154600	31993402070	19040	19040	19040	19040	0
283	20241119	154500	31993402070	19040	19040	19040	19040	0
284	20241119	154400	31993402070	19040	19040	19040	19040	0
285	20241119	154300	31993402070	19040	19040	19040	19040	0
286	20241119	154200	31993402070	19040	19040	19040	19040	0
287	20241119	154100	31993402070	19040	19040	19040	19040	0
288	20241119	154000	31993402070	19040	19040	19040	19040	0
289	20241119	153900	31993402070	19040	19040	19040	19040	0
290	20241119	153800	31993402070	19040	19040	19040	19040	0
291	20241119	153700	31993402070	19040	19040	19040	19040	0
292	20241119	153600	31993402070	19040	19040	19040	19040	0
293	20241119	153500	31993402070	19040	19040	19040	19040	0
294	20241119	153400	31993402070	19040	19040	19040	19040	0
295	20241119	153300	31993402070	19040	19040	19040	19040	0
296	20241119	153200	31993402070	19040	19040	19040	19040	0
297	20241119	153100	31993402070	19040	19040	19040	19040	0
298	20241119	153000	31993402070	19040	19040	19040	19040	8865
299	20241119	152900	31824612470	19040	19040	19040	19040	0
300	20241119	152800	31824612470	19040	19040	19040	19040	0
301	20241119	152700	31824612470	19040	19040	19040	19040	0
302	20241119	152600	31824612470	19040	19040	19040	19040	0
303	20241119	152500	31824612470	19040	19040	19040	19040	0
304	20241119	152400	31824612470	19040	19040	19040	19040	0
305	20241119	152300	31824612470	19040	19040	19040	19040	0
306	20241119	152200	31824612470	19040	19040	19040	19040	0
307	20241119	152100	31824612470	19040	19040	19040	19040	0
308	20241119	152000	31824612470	19040	19040	19040	19040	0
309	20241119	151900	31824612470	19040	19110	19120	19040	2542
310	20241119	151800	31776120620	19120	19140	19170	19120	1126
311	20241119	151700	31754577320	19180	19180	19180	19130	2965
312	20241119	151600	31697754300	19170	19190	19190	19170	1758
313	20241119	151500	31664035350	19190	19180	19200	19180	2222
314	20241119	151400	31621389990	19180	19180	19190	19170	793
315	20241119	151300	31606180160	19180	19180	19190	19160	852
316	20241119	151200	31589843010	19170	19170	19180	19160	777
317	20241119	151100	31574947790	19170	19190	19190	19160	1859
318	20241119	151000	31539295190	19200	19190	19200	19180	1628
319	20241119	150900	31508050870	19180	19150	19190	19150	866
320	20241119	150800	31491440470	19150	19180	19190	19150	814
321	20241119	150700	31475831670	19180	19190	19200	19180	1404
322	20241119	150600	31448885740	19190	19180	19200	19180	1051
323	20241119	150500	31428716710	19190	19210	19220	19180	2911
324	20241119	150400	31372811620	19210	19100	19210	19090	9541
325	20241119	150300	31190059460	19100	19090	19110	19090	302
326	20241119	150200	31184291140	19090	19070	19100	19060	2218
327	20241119	150100	31141968480	19060	19060	19080	19060	435
328	20241119	150000	31133674770	19060	19070	19070	19060	150
329	20241119	145900	31130814720	19060	19070	19080	19060	330
330	20241119	145800	31124522160	19070	19060	19070	19060	543
331	20241119	145700	31114172060	19060	19040	19060	19030	877
332	20241119	145600	31097464880	19040	19060	19070	19040	445
333	20241119	145500	31088984530	19060	19050	19060	19030	479
334	20241119	145400	31079858410	19060	19020	19060	19020	940
335	20241119	145300	31061969900	19020	19070	19070	19020	380
336	20241119	145200	31054739300	19070	19070	19080	19030	91
337	20241119	145100	31053004980	19030	19020	19070	19010	398
338	20241119	145000	31045425870	19010	19040	19050	19010	442
339	20241119	144900	31037016110	19000	19050	19050	19000	251
340	20241119	144800	31032246850	19060	19060	19060	18960	1467
341	20241119	144700	31004371730	19060	18990	19060	18990	62
342	20241119	144600	31003193320	18970	19000	19010	18970	1036
343	20241119	144500	30983519460	19000	19010	19010	19000	639
344	20241119	144400	30971374540	19010	19010	19010	19010	758
345	20241119	144300	30956964960	19080	19080	19090	19080	193
346	20241119	144200	30953282510	19090	19070	19090	19000	1894
347	20241119	144100	30917239900	19060	19030	19070	19030	92
348	20241119	144000	30915486090	19030	19030	19030	19010	794
349	20241119	143900	30900379720	19020	19000	19030	19000	466
350	20241119	143800	30891517350	19000	18960	19010	18960	550
351	20241119	143700	30881068680	19000	18970	19020	18950	1792
352	20241119	143600	30847075670	18970	18960	18980	18950	337
353	20241119	143500	30840683030	18960	18960	18970	18960	149
354	20241119	143400	30837857740	18950	18970	18980	18950	1046
355	20241119	143300	30818025870	18970	18950	18980	18950	544
356	20241119	143200	30807707370	18950	19000	19000	18940	2515
357	20241119	143100	30759985040	19000	19000	19010	19000	737
358	20241119	143000	30745981280	19000	18990	19030	18980	782
359	20241119	142900	30731120600	18990	19110	19110	18990	7143
360	20241119	142800	30595087850	19110	19190	19190	19110	477
361	20241119	142700	30585959520	19200	19190	19200	19150	257
362	20241119	142600	30581032060	19190	19210	19210	19150	1217
363	20241119	142500	30557684000	19220	19170	19220	19170	3185
364	20241119	142400	30496540810	19170	19160	19170	19140	404
365	20241119	142300	30488800780	19160	19100	19160	19090	1816
366	20241119	142200	30454101790	19090	19100	19110	19090	962
367	20241119	142100	30435728350	19140	19100	19140	19100	47
368	20241119	142000	30434830490	19100	19100	19140	19090	942
369	20241119	141900	30416846780	19090	19070	19140	19070	781
370	20241119	141800	30401922210	19070	19090	19110	19070	1097
371	20241119	141700	30380988580	19080	19070	19120	19070	70
372	20241119	141600	30379653400	19120	19050	19120	19050	32
373	20241119	141500	30379041820	19050	19060	19120	19050	585
374	20241119	141400	30367895420	19060	19070	19120	19060	1213
375	20241119	141300	30344762610	19080	19100	19120	19070	1178
376	20241119	141200	30322286210	19100	19120	19120	19100	620
377	20241119	141100	30310438590	19120	19130	19150	19110	453
378	20241119	141000	30301777440	19130	19150	19150	19130	742
379	20241119	140900	30287579070	19150	19150	19150	19150	26
380	20241119	140800	30287081170	19150	19160	19160	19130	55
381	20241119	140700	30286028630	19160	19160	19160	19150	94
382	20241119	140600	30284228390	19160	19170	19170	19160	132
383	20241119	140500	30281699130	19170	19150	19170	19150	560
384	20241119	140400	30270970510	19150	19150	19150	19130	205
385	20241119	140300	30267047160	19150	19130	19160	19130	104
386	20241119	140200	30265057210	19130	19170	19170	19130	139
387	20241119	140100	30262398100	19170	19170	19190	19130	756
388	20241119	140000	30247918780	19170	19150	19170	19150	7
389	20241119	135900	30247784690	19150	19140	19150	19140	77
390	20241119	135800	30246310860	19170	19180	19180	19130	104
391	20241119	135700	30244318750	19180	19140	19180	19130	356
392	20241119	135600	30237494890	19190	19130	19190	19120	590
393	20241119	135500	30226210270	19130	19140	19180	19130	612
394	20241119	135400	30214482790	19140	19130	19150	19120	502
395	20241119	135300	30204880940	19120	19130	19140	19120	648
396	20241119	135200	30192488890	19140	19190	19190	19140	586
397	20241119	135100	30181259750	19180	19180	19190	19180	48
398	20241119	135000	30180339060	19200	19210	19210	19180	222
399	20241119	134900	30176077830	19210	19230	19240	19210	458
400	20241119	134800	30167274480	19220	19220	19220	19180	467
401	20241119	134700	30158301040	19170	19230	19230	19140	502
402	20241119	134600	30148659060	19230	19180	19230	19180	1687
403	20241119	134500	30116260110	19180	19120	19180	19120	132
404	20241119	134400	30113732740	19120	19120	19120	19120	224
405	20241119	134300	30109449860	19110	19120	19130	19100	1088
406	20241119	134200	30088649880	19120	19200	19210	19120	968
407	20241119	134100	30070122470	19200	19180	19230	19180	244
408	20241119	134000	30065439290	19170	19110	19180	19110	1539
409	20241119	133900	30035977390	19110	19150	19150	19100	177
410	20241119	133800	30032591230	19150	19090	19150	19090	1039
411	20241119	133700	30012712170	19070	19070	19070	19070	302
412	20241119	133600	30006953030	19070	19090	19100	19070	647
413	20241119	133500	29994607590	19100	19130	19130	19100	315
414	20241119	133400	29988589300	19130	19130	19130	19110	64
415	20241119	133300	29987365220	19130	19100	19130	19100	351
416	20241119	133200	29980656470	19100	19070	19100	19070	224
417	20241119	133100	29976384640	19070	19120	19120	19070	1148
418	20241119	133000	29954475700	19130	19160	19160	19130	58
419	20241119	132900	29953365080	19180	19180	19180	19180	179
420	20241119	132800	29949931860	19190	19120	19190	19120	367
421	20241119	132700	29942897700	19080	19080	19080	19080	139
422	20241119	132600	29940245580	19080	19160	19160	19080	91
423	20241119	132500	29938506500	19070	19080	19080	19070	89
424	20241119	132400	29936808430	19190	19070	19190	19070	645
425	20241119	132300	29924492300	19140	19170	19170	19070	691
426	20241119	132200	29911287170	19170	19190	19190	19170	188
427	20241119	132100	29907680690	19190	19180	19230	19180	545
428	20241119	132000	29897213310	19160	19130	19200	19130	396
429	20241119	131900	29889625620	19120	19070	19140	19070	158
430	20241119	131800	29886605210	19060	19040	19100	19040	548
431	20241119	131700	29876156810	19030	19070	19100	19030	4080
432	20241119	131600	29798400810	19070	19110	19110	19060	1773
433	20241119	131500	29764552210	19110	19130	19130	19110	1146
434	20241119	131400	29742640870	19130	19190	19190	19130	665
435	20241119	131300	29729910390	19150	19170	19170	19150	575
436	20241119	131200	29718897140	19170	19190	19210	19170	1824
437	20241119	131100	29683895450	19190	19200	19230	19190	887
438	20241119	131000	29666861420	19200	19240	19240	19200	1013
439	20241119	130900	29647395830	19240	19270	19290	19240	526
440	20241119	130800	29637258710	19290	19280	19290	19270	1268
441	20241119	130700	29612807050	19280	19270	19290	19270	1182
442	20241119	130600	29590018430	19270	19230	19270	19220	1772
443	20241119	130500	29555909370	19220	19210	19240	19210	857
444	20241119	130400	29539436270	19210	19200	19230	19200	331
445	20241119	130300	29533077790	19230	19200	19230	19200	49
446	20241119	130200	29532136750	19190	19270	19270	19190	1219
447	20241119	130100	29508691110	19270	19260	19290	19250	2018
448	20241119	130000	29469789010	19270	19320	19330	19240	4177
449	20241119	125900	29389222380	19330	19280	19330	19270	6026
450	20241119	125800	29272918050	19280	19210	19280	19210	1672
451	20241119	125700	29240762810	19180	19160	19210	19160	1087
452	20241119	125600	29219887990	19140	19150	19150	19130	1026
453	20241119	125500	29200251260	19150	19210	19210	19150	520
454	20241119	125400	29190284610	19210	19230	19230	19200	1245
455	20241119	125300	29166361400	19230	19220	19260	19220	1637
456	20241119	125200	29134867800	19220	19130	19290	19130	8292
457	20241119	125100	28975593710	19130	19100	19130	19100	845
458	20241119	125000	28959437400	19100	19060	19100	19060	1161
459	20241119	124900	28937277930	19060	19080	19090	19060	291
460	20241119	124800	28931729950	19080	19080	19080	19060	206
461	20241119	124700	28927800190	19060	19060	19060	19050	1644
462	20241119	124600	28896466240	19060	19040	19060	19030	932
463	20241119	124500	28878711560	19050	19050	19050	19030	342
464	20241119	124400	28872196480	19020	19070	19070	19020	971
465	20241119	124300	28853694370	19050	19030	19050	19020	511
466	20241119	124200	28843970950	19010	19010	19030	19000	640
467	20241119	124100	28831803840	19010	19060	19070	19010	1899
468	20241119	124000	28795635570	19060	19070	19070	19060	489
469	20241119	123900	28786313270	19070	19100	19120	19070	367
470	20241119	123800	28779306530	19100	19110	19110	19100	406
471	20241119	123700	28771551590	19100	19060	19100	19050	1331
472	20241119	123600	28746167340	19060	19090	19100	19050	198
473	20241119	123500	28742390280	19090	19120	19120	19090	1501
474	20241119	123400	28713713670	19120	19140	19140	19120	1815
475	20241119	123300	28678979820	19140	19100	19150	19100	1333
476	20241119	123200	28653467240	19100	19090	19120	19080	394
477	20241119	123100	28645945760	19080	19120	19150	19080	1313
478	20241119	123000	28620844450	19150	19050	19170	19050	6547
479	20241119	122900	28495619950	19050	19000	19050	18960	1916
480	20241119	122800	28459138640	19000	18960	19010	18950	1377
481	20241119	122700	28432982540	19010	18940	19010	18930	1468
482	20241119	122600	28405119580	18940	18920	18950	18920	383
483	20241119	122500	28397869530	18910	18900	18910	18900	115
484	20241119	122400	28395695670	18900	18920	18920	18900	64
485	20241119	122300	28394485690	18890	18860	18920	18860	1167
486	20241119	122200	28372450500	18830	18870	18870	18830	869
487	20241119	122100	28356081380	18870	18870	18870	18860	361
488	20241119	122000	28349269620	18870	18840	18870	18840	3685
489	20241119	121900	28279802970	18850	18710	18850	18710	755
490	20241119	121800	28265647770	18700	18670	18700	18660	1594
491	20241119	121700	28235888260	18670	18670	18700	18650	1211
492	20241119	121600	28213273420	18660	18710	18760	18660	2218
493	20241119	121500	28171816980	18690	18720	18730	18680	2569
494	20241119	121400	28123766920	18720	18780	18780	18720	1501
495	20241119	121300	28095635720	18750	18730	18760	18730	1083
496	20241119	121200	28075331470	18730	18750	18750	18710	1269
497	20241119	121100	28051579670	18750	18840	18840	18710	7062
498	20241119	121000	27918871560	18840	18830	18850	18830	521
499	20241119	120900	27909056560	18830	18820	18830	18820	266
500	20241119	120800	27904050420	18820	18810	18850	18810	38
501	20241119	120700	27903335450	18810	18860	18860	18810	1100
502	20241119	120600	27882640660	18810	18810	18810	18810	29
503	20241119	120500	27882095170	18810	18810	18810	18810	391
504	20241119	120400	27874740460	18820	18830	18830	18810	1488
505	20241119	120300	27846740700	18830	18850	18850	18830	914
506	20241119	120200	27829521260	18850	18900	18900	18850	994
507	20241119	120100	27810758500	18890	18910	18910	18890	425
508	20241119	120000	27802723170	18910	18920	18920	18900	353
509	20241119	115900	27796050070	18930	18920	18930	18920	212
510	20241119	115800	27792039020	18920	18910	18930	18910	476
511	20241119	115700	27783035060	18910	18930	18930	18910	315
512	20241119	115600	27777074120	18930	18950	18970	18930	605
513	20241119	115500	27765615210	18930	18950	18950	18910	332
514	20241119	115400	27759331110	18970	18960	18970	18940	223
515	20241119	115300	27755104780	18970	18970	18970	18960	761
516	20241119	115200	27740670450	18970	18990	18990	18950	240
517	20241119	115100	27736119290	18990	18910	18990	18910	190
518	20241119	115000	27732521390	18910	18920	18920	18900	534
519	20241119	114900	27722424140	18910	18960	18960	18910	790
520	20241119	114800	27707464110	18960	18970	19000	18960	1962
521	20241119	114700	27670220670	18970	18920	18980	18920	729
522	20241119	114600	27656412750	18930	18820	18930	18810	1215
523	20241119	114500	27633477280	18810	18850	18850	18810	1013
524	20241119	114400	27614422670	18810	18810	18840	18800	1763
525	20241119	114300	27581245320	18810	18820	18840	18810	1484
526	20241119	114200	27553322420	18850	18820	18850	18810	1203
527	20241119	114100	27530675340	18820	18810	18820	18810	935
528	20241119	114000	27513085160	18810	18830	18840	18800	5887
529	20241119	113900	27402348210	18830	18890	18890	18820	3278
530	20241119	113800	27340557230	18880	18920	18930	18880	2408
531	20241119	113700	27295066410	18930	18930	18940	18930	540
532	20241119	113600	27284843080	18930	18930	18970	18920	1509
533	20241119	113500	27256262690	18950	18960	18960	18890	3697
534	20241119	113400	27186335480	18960	18970	18970	18940	832
535	20241119	113300	27170569060	18950	19000	19000	18950	133
536	20241119	113200	27168048200	18960	18990	19000	18950	1044
537	20241119	113100	27148256300	18990	18940	19000	18920	1268
538	20241119	113000	27124195420	18920	18910	19030	18880	2611
539	20241119	112900	27074771530	18930	18930	18950	18890	1265
540	20241119	112800	27050857240	18930	18980	18980	18910	2612
541	20241119	112700	27001409740	18980	18930	19000	18930	2144
542	20241119	112600	26960745380	18910	19000	19000	18800	15195
543	20241119	112500	26673588370	19000	19030	19030	19000	4071
544	20241119	112400	26596190000	19020	19020	19030	19010	3111
545	20241119	112300	26537016180	19020	19040	19060	19010	1900
546	20241119	112200	26500847650	19050	19020	19050	19010	531
547	20241119	112100	26490739570	19020	19030	19050	19010	1383
548	20241119	112000	26464442830	19020	19020	19040	19000	6542
549	20241119	111900	26340062530	19020	19040	19050	19020	6119
550	20241119	111800	26223609590	19060	19050	19070	19030	4315
551	20241119	111700	26141414850	19050	19070	19070	19050	1502
552	20241119	111600	26112795100	19070	19070	19070	19060	1676
553	20241119	111500	26080841520	19070	19100	19100	19060	1072
554	20241119	111400	26060394940	19100	19060	19110	19050	1484
555	20241119	111300	26032111080	19060	19060	19070	19050	2314
556	20241119	111200	25988005160	19060	19080	19130	19060	3119
557	20241119	111100	25928512140	19080	19080	19090	19070	948
558	20241119	111000	25910423490	19070	19090	19140	19070	1033
559	20241119	110900	25890706970	19090	19150	19150	19090	2206
560	20241119	110800	25848555820	19150	19120	19150	19110	1298
561	20241119	110700	25823730200	19110	19120	19140	19100	3597
562	20241119	110600	25754939030	19120	19150	19170	19120	2598
563	20241119	110500	25705198930	19170	19160	19180	19150	656
564	20241119	110400	25692627850	19170	19160	19180	19160	622
565	20241119	110300	25680705540	19160	19140	19230	19140	1465
566	20241119	110200	25652598710	19130	19070	19130	19070	859
567	20241119	110100	25636202740	19060	19070	19090	19030	8679
568	20241119	110000	25470801230	19070	19120	19130	19070	5705
569	20241119	105900	25361900550	19120	19100	19210	19090	1802
570	20241119	105800	25327436500	19100	19090	19150	19090	2156
571	20241119	105700	25286209730	19090	19220	19230	19080	14252
572	20241119	105600	25013532810	19230	19290	19310	19200	2556
573	20241119	105500	24964370870	19290	19340	19340	19260	1932
574	20241119	105400	24927080270	19340	19270	19340	19240	1434
575	20241119	105300	24899426480	19280	19370	19390	19250	6843
576	20241119	105200	24767125920	19380	19280	19450	19260	11785
577	20241119	105100	24539070140	19290	19220	19300	19200	2391
578	20241119	105000	24493048440	19180	19210	19210	19170	1026
579	20241119	104900	24473357590	19210	19160	19210	19160	1281
580	20241119	104800	24448802380	19160	19190	19190	19140	5155
581	20241119	104700	24350000280	19190	19180	19210	19170	3311
582	20241119	104600	24286487520	19180	19190	19210	19170	4511
583	20241119	104500	24199954720	19170	19140	19200	19140	5041
584	20241119	104400	24103343670	19140	19190	19190	19120	4673
585	20241119	104300	24013900500	19190	19180	19190	19110	9513
586	20241119	104200	23831769640	19190	19190	19200	19180	5453
587	20241119	104100	23727140400	19200	19170	19240	19170	3233
588	20241119	104000	23665088920	19190	19260	19310	19170	8731
589	20241119	103900	23497035980	19260	19170	19330	19140	7508
590	20241119	103800	23352298550	19170	19330	19370	19130	27237
591	20241119	103700	22828829060	19320	19740	19760	19290	47469
592	20241119	103600	21906780870	19760	19560	19820	19500	75272
593	20241119	103500	20426500840	19560	19450	19570	19350	15574
594	20241119	103400	20123280570	19450	19410	19490	19410	18473
595	20241119	103300	19763765440	19420	19300	19420	19210	10921
596	20241119	103200	19552782190	19310	19320	19340	19280	8913
597	20241119	103100	19380685610	19310	19160	19350	19150	21699
598	20241119	103000	18963070890	19160	19070	19170	19070	5318
599	20241119	102900	18861439260	19070	19110	19160	19070	8690
600	20241119	102800	18695579620	19100	19110	19130	19070	9684
601	20241119	102700	18510711830	19100	19140	19250	19040	16713
602	20241119	102600	18190905400	19140	19030	19160	19010	21977
603	20241119	102500	17771221550	19030	19180	19240	19030	25395
604	20241119	102400	17285686240	19180	19350	19400	19140	35523
605	20241119	102300	16601800600	19350	19410	19420	19310	20678
606	20241119	102200	16201468410	19410	19570	19590	19400	25455
607	20241119	102100	15706283360	19600	19680	19700	19500	30046
608	20241119	102000	15117932190	19700	19570	19900	19560	79575
609	20241119	101900	13542133170	19580	19400	19720	19400	40495
610	20241119	101800	12748344510	19400	19510	19510	19280	48845
611	20241119	101700	11801740530	19560	19670	19900	19500	132409
612	20241119	101600	9183542170	19680	19430	19680	19420	73587
613	20241119	101500	7743946850	19430	19240	19450	19230	37903
614	20241119	101400	7010360300	19240	19200	19320	19180	35344
615	20241119	101300	6329254340	19200	18990	19220	18980	28682
616	20241119	101200	5781384660	18990	18950	18990	18950	8458
617	20241119	101100	5620871880	18940	18900	18960	18890	6187
618	20241119	101000	5503725420	18910	18870	18910	18860	3525
619	20241119	100900	5437154430	18870	18910	18920	18870	4551
620	20241119	100800	5351143790	18910	18820	18930	18810	3189
621	20241119	100700	5290869960	18900	18920	18920	18800	10160
622	20241119	100600	5099306010	18920	18910	18990	18910	12748
623	20241119	100500	4857554570	18900	18870	18970	18870	15311
624	20241119	100400	4568031300	18860	18840	18860	18830	3178
625	20241119	100300	4508146740	18840	18850	18850	18790	4377
626	20241119	100200	4425797010	18850	18820	18860	18800	7615
627	20241119	100100	4282358630	18800	18840	18850	18800	8842
628	20241119	100000	4115943120	18830	18890	18900	18730	16586
629	20241119	095900	3803595340	18890	18730	18900	18720	27571
630	20241119	095800	3284457380	18730	18670	18730	18670	5383
631	20241119	095700	3183759110	18670	18670	18710	18640	3986
632	20241119	095600	3109341200	18620	18620	18700	18600	5234
633	20241119	095500	3011668230	18700	18650	18700	18570	6991
634	20241119	095400	2881492670	18650	18670	18670	18620	2764
635	20241119	095300	2829940650	18670	18680	18680	18630	3679
636	20241119	095200	2761318080	18660	18710	18720	18610	11443
637	20241119	095100	2547774480	18720	18510	18720	18510	15115
638	20241119	095000	2266563140	18520	18520	18520	18510	1207
639	20241119	094900	2244212580	18520	18510	18520	18510	1018
640	20241119	094800	2225363980	18510	18520	18530	18500	861
641	20241119	094700	2209418250	18520	18500	18530	18480	1640
642	20241119	094600	2179056410	18520	18490	18520	18480	1550
643	20241119	094500	2150397000	18480	18530	18530	18470	1811
644	20241119	094400	2116888490	18530	18510	18550	18510	1915
645	20241119	094300	2081405580	18510	18350	18530	18350	5831
646	20241119	094200	1973705000	18350	18360	18380	18350	1159
647	20241119	094100	1952412710	18370	18380	18380	18360	1198
648	20241119	094000	1930402600	18380	18400	18400	18380	618
649	20241119	093900	1919034270	18400	18420	18420	18400	1871
650	20241119	093800	1884597450	18410	18450	18450	18410	1328
651	20241119	093700	1860113980	18450	18410	18460	18400	1975
652	20241119	093600	1823748330	18410	18480	18480	18390	1377
653	20241119	093500	1798400760	18470	18500	18510	18400	9820
654	20241119	093400	1617005930	18500	18410	18500	18400	8675
655	20241119	093300	1456930930	18410	18420	18420	18360	1584
656	20241119	093200	1427784690	18420	18320	18420	18310	2452
657	20241119	093100	1382806970	18320	18310	18340	18310	1809
658	20241119	093000	1349650980	18300	18300	18300	18280	332
659	20241119	092900	1343578630	18290	18270	18290	18270	119
660	20241119	092800	1341403420	18270	18290	18290	18270	1218
661	20241119	092700	1319131640	18290	18320	18330	18290	3017
662	20241119	092600	1263901230	18320	18330	18330	18310	726
663	20241119	092500	1250596560	18330	18280	18340	18280	902
664	20241119	092400	1234075780	18270	18270	18290	18270	516
665	20241119	092300	1224643560	18250	18260	18260	18250	1127
666	20241119	092200	1204065920	18260	18250	18270	18250	155
667	20241119	092100	1201234450	18240	18200	18240	18180	673
668	20241119	092000	1188985390	18200	18170	18200	18170	348
669	20241119	091900	1182659930	18170	18170	18180	18170	869
670	20241119	091800	1166870040	18170	18200	18210	18170	2579
671	20241119	091700	1119976570	18200	18240	18240	18200	2199
672	20241119	091600	1079901070	18240	18210	18240	18210	1489
673	20241119	091500	1052779710	18210	18190	18260	18190	1160
674	20241119	091400	1031662420	18190	18250	18250	18180	1556
675	20241119	091300	1003336990	18240	18230	18270	18230	329
676	20241119	091200	997336320	18230	18250	18270	18230	856
677	20241119	091100	981717260	18250	18230	18250	18210	479
678	20241119	091000	972988830	18210	18220	18270	18180	1867
679	20241119	090900	938977600	18200	18160	18280	18160	4026
680	20241119	090800	865713030	18160	18200	18200	18160	2153
681	20241119	090700	826568860	18200	18260	18270	18200	1836
682	20241119	090600	793106760	18260	18290	18290	18260	983
683	20241119	090500	775152160	18290	18240	18320	18210	1668
684	20241119	090400	744739590	18250	18340	18340	18210	5246
685	20241119	090300	648951130	18360	18350	18390	18330	2706
686	20241119	090200	599252130	18350	18300	18450	18300	5159
687	20241119	090100	504786070	18300	18500	18580	18300	9396
688	20241119	090000	331760330	18500	18530	18540	18370	17126