KissMeData/130660/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201700	1922295690	11980	11980	11980	11980	3930
3	20241121	201600	1922295690	11980	11980	11980	11980	0
4	20241121	201500	1922295690	11980	11980	11980	11980	0
5	20241121	201400	1922295690	11980	11980	11980	11980	0
6	20241121	201300	1922295690	11980	11980	11980	11980	0
7	20241121	201200	1922295690	11980	11980	11980	11980	0
8	20241121	201100	1922295690	11980	11980	11980	11980	0
9	20241121	201000	1922295690	11980	11980	11980	11980	0
10	20241121	200900	1922295690	11980	11980	11980	11980	0
11	20241121	200800	1922295690	11980	11980	11980	11980	0
12	20241121	200700	1922295690	11980	11980	11980	11980	0
13	20241121	200600	1922295690	11980	11980	11980	11980	0
14	20241121	200500	1922295690	11980	11980	11980	11980	0
15	20241121	200400	1922295690	11980	11980	11980	11980	0
16	20241121	200300	1922295690	11980	11980	11980	11980	0
17	20241121	200200	1922295690	11980	11980	11980	11980	0
18	20241121	200100	1922295690	11980	11980	11980	11980	0
19	20241121	200000	1922295690	11980	11980	11980	11980	0
20	20241121	195900	1922295690	11980	11980	11980	11980	0
21	20241121	195800	1922295690	11980	11980	11980	11980	0
22	20241121	195700	1922295690	11980	11980	11980	11980	0
23	20241121	195600	1922295690	11980	11980	11980	11980	0
24	20241121	195500	1922295690	11980	11980	11980	11980	0
25	20241121	195400	1922295690	11980	11980	11980	11980	0
26	20241121	195300	1922295690	11980	11980	11980	11980	0
27	20241121	195200	1922295690	11980	11980	11980	11980	0
28	20241121	195100	1922295690	11980	11980	11980	11980	0
29	20241121	195000	1922295690	11980	11980	11980	11980	0
30	20241121	194900	1922295690	11980	11980	11980	11980	0
31	20241121	194800	1922295690	11980	11980	11980	11980	0
32	20241121	194700	1922295690	11980	11980	11980	11980	3930
33	20241121	194600	1922295690	11980	11980	11980	11980	0
34	20241121	194500	1922295690	11980	11980	11980	11980	0
35	20241121	194400	1922295690	11980	11980	11980	11980	0
36	20241121	194300	1922295690	11980	11980	11980	11980	0
37	20241121	194200	1922295690	11980	11980	11980	11980	0
38	20241121	194100	1922295690	11980	11980	11980	11980	0
39	20241121	194000	1922295690	11980	11980	11980	11980	0
40	20241121	193900	1922295690	11980	11980	11980	11980	0
41	20241121	193800	1922295690	11980	11980	11980	11980	0
42	20241121	193700	1922295690	11980	11980	11980	11980	0
43	20241121	193600	1922295690	11980	11980	11980	11980	0
44	20241121	193500	1922295690	11980	11980	11980	11980	0
45	20241121	193400	1922295690	11980	11980	11980	11980	0
46	20241121	193300	1922295690	11980	11980	11980	11980	0
47	20241121	193200	1922295690	11980	11980	11980	11980	0
48	20241121	193100	1922295690	11980	11980	11980	11980	0
49	20241121	193000	1922295690	11980	11980	11980	11980	0
50	20241121	192900	1922295690	11980	11980	11980	11980	0
51	20241121	192800	1922295690	11980	11980	11980	11980	0
52	20241121	192700	1922295690	11980	11980	11980	11980	0
53	20241121	192600	1922295690	11980	11980	11980	11980	0
54	20241121	192500	1922295690	11980	11980	11980	11980	0
55	20241121	192400	1922295690	11980	11980	11980	11980	0
56	20241121	192300	1922295690	11980	11980	11980	11980	0
57	20241121	192200	1922295690	11980	11980	11980	11980	0
58	20241121	192100	1922295690	11980	11980	11980	11980	0
59	20241121	192000	1922295690	11980	11980	11980	11980	0
60	20241121	191900	1922295690	11980	11980	11980	11980	0
61	20241121	191800	1922295690	11980	11980	11980	11980	0
62	20241121	191700	1922295690	11980	11980	11980	11980	3930
63	20241121	191600	1922295690	11980	11980	11980	11980	0
64	20241121	191500	1922295690	11980	11980	11980	11980	0
65	20241121	191400	1922295690	11980	11980	11980	11980	0
66	20241121	191300	1922295690	11980	11980	11980	11980	0
67	20241121	191200	1922295690	11980	11980	11980	11980	0
68	20241121	191100	1922295690	11980	11980	11980	11980	0
69	20241121	191000	1922295690	11980	11980	11980	11980	0
70	20241121	190900	1922295690	11980	11980	11980	11980	0
71	20241121	190800	1922295690	11980	11980	11980	11980	0
72	20241121	190700	1922295690	11980	11980	11980	11980	0
73	20241121	190600	1922295690	11980	11980	11980	11980	0
74	20241121	190500	1922295690	11980	11980	11980	11980	0
75	20241121	190400	1922295690	11980	11980	11980	11980	0
76	20241121	190300	1922295690	11980	11980	11980	11980	0
77	20241121	190200	1922295690	11980	11980	11980	11980	0
78	20241121	190100	1922295690	11980	11980	11980	11980	0
79	20241121	190000	1922295690	11980	11980	11980	11980	0
80	20241121	185900	1922295690	11980	11980	11980	11980	0
81	20241121	185800	1922295690	11980	11980	11980	11980	0
82	20241121	185700	1922295690	11980	11980	11980	11980	0
83	20241121	185600	1922295690	11980	11980	11980	11980	0
84	20241121	185500	1922295690	11980	11980	11980	11980	0
85	20241121	185400	1922295690	11980	11980	11980	11980	0
86	20241121	185300	1922295690	11980	11980	11980	11980	0
87	20241121	185200	1922295690	11980	11980	11980	11980	0
88	20241121	185100	1922295690	11980	11980	11980	11980	0
89	20241121	185000	1922295690	11980	11980	11980	11980	0
90	20241121	184900	1922295690	11980	11980	11980	11980	0
91	20241121	184800	1922295690	11980	11980	11980	11980	0
92	20241121	184700	1922295690	11980	11980	11980	11980	3930
93	20241121	184600	1922295690	11980	11980	11980	11980	0
94	20241121	184500	1922295690	11980	11980	11980	11980	0
95	20241121	184400	1922295690	11980	11980	11980	11980	0
96	20241121	184300	1922295690	11980	11980	11980	11980	0
97	20241121	184200	1922295690	11980	11980	11980	11980	0
98	20241121	184100	1922295690	11980	11980	11980	11980	0
99	20241121	184000	1922295690	11980	11980	11980	11980	0
100	20241121	183900	1922295690	11980	11980	11980	11980	0
101	20241121	183800	1922295690	11980	11980	11980	11980	0
102	20241121	183700	1922295690	11980	11980	11980	11980	0
103	20241121	183600	1922295690	11980	11980	11980	11980	0
104	20241121	183500	1922295690	11980	11980	11980	11980	0
105	20241121	183400	1922295690	11980	11980	11980	11980	0
106	20241121	183300	1922295690	11980	11980	11980	11980	0
107	20241121	183200	1922295690	11980	11980	11980	11980	0
108	20241121	183100	1922295690	11980	11980	11980	11980	0
109	20241121	183000	1922295690	11980	11980	11980	11980	0
110	20241121	182900	1922295690	11980	11980	11980	11980	0
111	20241121	182800	1922295690	11980	11980	11980	11980	0
112	20241121	182700	1922295690	11980	11980	11980	11980	0
113	20241121	182600	1922295690	11980	11980	11980	11980	0
114	20241121	182500	1922295690	11980	11980	11980	11980	0
115	20241121	182400	1922295690	11980	11980	11980	11980	0
116	20241121	182300	1922295690	11980	11980	11980	11980	0
117	20241121	182200	1922295690	11980	11980	11980	11980	0
118	20241121	182100	1922295690	11980	11980	11980	11980	0
119	20241121	182000	1922295690	11980	11980	11980	11980	0
120	20241121	181900	1922295690	11980	11980	11980	11980	0
121	20241121	181800	1922295690	11980	11980	11980	11980	0
122	20241121	181700	1922295690	11980	11980	11980	11980	3930
123	20241121	181600	1922295690	11980	11980	11980	11980	0
124	20241121	181500	1922295690	11980	11980	11980	11980	0
125	20241121	181400	1922295690	11980	11980	11980	11980	0
126	20241121	181300	1922295690	11980	11980	11980	11980	0
127	20241121	181200	1922295690	11980	11980	11980	11980	0
128	20241121	181100	1922295690	11980	11980	11980	11980	0
129	20241121	181000	1922295690	11980	11980	11980	11980	0
130	20241121	180900	1922295690	11980	11980	11980	11980	0
131	20241121	180800	1922295690	11980	11980	11980	11980	0
132	20241121	180700	1922295690	11980	11980	11980	11980	0
133	20241121	180600	1922295690	11980	11980	11980	11980	0
134	20241121	180500	1922295690	11980	11980	11980	11980	0
135	20241121	180400	1922295690	11980	11980	11980	11980	0
136	20241121	180300	1922295690	11980	11980	11980	11980	0
137	20241121	180200	1922295690	11980	11980	11980	11980	0
138	20241121	180100	1922295690	11980	11980	11980	11980	0
139	20241121	180000	1922295690	11980	11980	11980	11980	0
140	20241121	175900	1922295690	11980	11980	11980	11980	0
141	20241121	175800	1922295690	11980	11980	11980	11980	0
142	20241121	175700	1922295690	11980	11980	11980	11980	0
143	20241121	175600	1922295690	11980	11980	11980	11980	0
144	20241121	175500	1922295690	11980	11980	11980	11980	0
145	20241121	175400	1922295690	11980	11980	11980	11980	0
146	20241121	175300	1922295690	11980	11980	11980	11980	0
147	20241121	175200	1922295690	11980	11980	11980	11980	0
148	20241121	175100	1922295690	11980	11980	11980	11980	0
149	20241121	175000	1922295690	11980	11980	11980	11980	0
150	20241121	174900	1922295690	11980	11980	11980	11980	0
151	20241121	174800	1922295690	11980	11980	11980	11980	0
152	20241121	174700	1922295690	11980	11980	11980	11980	3930
153	20241121	174600	1922295690	11980	11980	11980	11980	0
154	20241121	174500	1922295690	11980	11980	11980	11980	0
155	20241121	174400	1922295690	11980	11980	11980	11980	0
156	20241121	174300	1922295690	11980	11980	11980	11980	0
157	20241121	174200	1922295690	11980	11980	11980	11980	0
158	20241121	174100	1922295690	11980	11980	11980	11980	0
159	20241121	174000	1922295690	11980	11980	11980	11980	0
160	20241121	173900	1922295690	11980	11980	11980	11980	0
161	20241121	173800	1922295690	11980	11980	11980	11980	0
162	20241121	173700	1922295690	11980	11980	11980	11980	0
163	20241121	173600	1922295690	11980	11980	11980	11980	0
164	20241121	173500	1922295690	11980	11980	11980	11980	0
165	20241121	173400	1922295690	11980	11980	11980	11980	0
166	20241121	173300	1922295690	11980	11980	11980	11980	0
167	20241121	173200	1922295690	11980	11980	11980	11980	0
168	20241121	173100	1922295690	11980	11980	11980	11980	0
169	20241121	173000	1922295690	11980	11980	11980	11980	0
170	20241121	172900	1922295690	11980	11980	11980	11980	0
171	20241121	172800	1922295690	11980	11980	11980	11980	0
172	20241121	172700	1922295690	11980	11980	11980	11980	0
173	20241121	172600	1922295690	11980	11980	11980	11980	0
174	20241121	172500	1922295690	11980	11980	11980	11980	0
175	20241121	172400	1922295690	11980	11980	11980	11980	0
176	20241121	172300	1922295690	11980	11980	11980	11980	0
177	20241121	172200	1922295690	11980	11980	11980	11980	0
178	20241121	172100	1922295690	11980	11980	11980	11980	0
179	20241121	172000	1922295690	11980	11980	11980	11980	0
180	20241121	171900	1922295690	11980	11980	11980	11980	0
181	20241121	171800	1922295690	11980	11980	11980	11980	0
182	20241121	171700	1922295690	11980	11980	11980	11980	3930
183	20241121	171600	1922295690	11980	11980	11980	11980	0
184	20241121	171500	1922295690	11980	11980	11980	11980	0
185	20241121	171400	1922295690	11980	11980	11980	11980	0
186	20241121	171300	1922295690	11980	11980	11980	11980	0
187	20241121	171200	1922295690	11980	11980	11980	11980	0
188	20241121	171100	1922295690	11980	11980	11980	11980	0
189	20241121	171000	1922295690	11980	11980	11980	11980	0
190	20241121	170900	1922295690	11980	11980	11980	11980	0
191	20241121	170800	1922295690	11980	11980	11980	11980	0
192	20241121	170700	1922295690	11980	11980	11980	11980	0
193	20241121	170600	1922295690	11980	11980	11980	11980	0
194	20241121	170500	1922295690	11980	11980	11980	11980	0
195	20241121	170400	1922295690	11980	11980	11980	11980	0
196	20241121	170300	1922295690	11980	11980	11980	11980	0
197	20241121	170200	1922295690	11980	11980	11980	11980	0
198	20241121	170100	1922295690	11980	11980	11980	11980	0
199	20241121	170000	1922295690	11980	11980	11980	11980	0
200	20241121	165900	1922295690	11980	11980	11980	11980	0
201	20241121	165800	1922295690	11980	11980	11980	11980	0
202	20241121	165700	1922295690	11980	11980	11980	11980	0
203	20241121	165600	1922295690	11980	11980	11980	11980	0
204	20241121	165500	1922295690	11980	11980	11980	11980	0
205	20241121	165400	1922295690	11980	11980	11980	11980	0
206	20241121	165300	1922295690	11980	11980	11980	11980	0
207	20241121	165200	1922295690	11980	11980	11980	11980	0
208	20241121	165100	1922295690	11980	11980	11980	11980	0
209	20241121	165000	1922295690	11980	11980	11980	11980	0
210	20241121	164900	1922295690	11980	11980	11980	11980	0
211	20241121	164800	1922295690	11980	11980	11980	11980	0
212	20241121	164700	1922295690	11980	11980	11980	11980	3930
213	20241121	164600	1922295690	11980	11980	11980	11980	0
214	20241121	164500	1922295690	11980	11980	11980	11980	0
215	20241121	164400	1922295690	11980	11980	11980	11980	0
216	20241121	164300	1922295690	11980	11980	11980	11980	0
217	20241121	164200	1922295690	11980	11980	11980	11980	0
218	20241121	164100	1922295690	11980	11980	11980	11980	0
219	20241121	164000	1922295690	11980	11980	11980	11980	0
220	20241121	163900	1922295690	11980	11980	11980	11980	0
221	20241121	163800	1922295690	11980	11980	11980	11980	0
222	20241121	163700	1922295690	11980	11980	11980	11980	0
223	20241121	163600	1922295690	11980	11980	11980	11980	0
224	20241121	163500	1922295690	11980	11980	11980	11980	0
225	20241121	163400	1922295690	11980	11980	11980	11980	0
226	20241121	163300	1922295690	11980	11980	11980	11980	0
227	20241121	163200	1922295690	11980	11980	11980	11980	0
228	20241121	163100	1922295690	11980	11980	11980	11980	0
229	20241121	163000	1922295690	11980	11980	11980	11980	0
230	20241121	162900	1922295690	11980	11980	11980	11980	0
231	20241121	162800	1922295690	11980	11980	11980	11980	0
232	20241121	162700	1922295690	11980	11980	11980	11980	0
233	20241121	162600	1922295690	11980	11980	11980	11980	0
234	20241121	162500	1922295690	11980	11980	11980	11980	0
235	20241121	162400	1922295690	11980	11980	11980	11980	0
236	20241121	162300	1922295690	11980	11980	11980	11980	0
237	20241121	162200	1922295690	11980	11980	11980	11980	0
238	20241121	162100	1922295690	11980	11980	11980	11980	0
239	20241121	162000	1922295690	11980	11980	11980	11980	0
240	20241121	161900	1922295690	11980	11980	11980	11980	0
241	20241121	161800	1922295690	11980	11980	11980	11980	0
242	20241121	161700	1922295690	11980	11980	11980	11980	3930
243	20241121	161600	1922295690	11980	11980	11980	11980	0
244	20241121	161500	1922295690	11980	11980	11980	11980	0
245	20241121	161400	1922295690	11980	11980	11980	11980	0
246	20241121	161300	1922295690	11980	11980	11980	11980	0
247	20241121	161200	1922295690	11980	11980	11980	11980	0
248	20241121	161100	1922295690	11980	11980	11980	11980	0
249	20241121	161000	1922295690	11980	11980	11980	11980	0
250	20241121	160900	1922295690	11980	11980	11980	11980	0
251	20241121	160800	1922295690	11980	11980	11980	11980	0
252	20241121	160700	1922295690	11980	11980	11980	11980	0
253	20241121	160600	1922295690	11980	11980	11980	11980	0
254	20241121	160500	1922295690	11980	11980	11980	11980	0
255	20241121	160400	1922295690	11980	11980	11980	11980	0
256	20241121	160300	1922295690	11980	11980	11980	11980	0
257	20241121	160200	1922295690	11980	11980	11980	11980	0
258	20241121	160100	1922295690	11980	11980	11980	11980	0
259	20241121	160000	1922295690	11980	11980	11980	11980	0
260	20241121	155900	1922295690	11980	11980	11980	11980	0
261	20241121	155800	1922295690	11980	11980	11980	11980	0
262	20241121	155700	1922295690	11980	11980	11980	11980	0
263	20241121	155600	1922295690	11980	11980	11980	11980	0
264	20241121	155500	1922295690	11980	11980	11980	11980	0
265	20241121	155400	1922295690	11980	11980	11980	11980	0
266	20241121	155300	1922295690	11980	11980	11980	11980	0
267	20241121	155200	1922295690	11980	11980	11980	11980	0
268	20241121	155100	1922295690	11980	11980	11980	11980	0
269	20241121	155000	1922295690	11980	11980	11980	11980	0
270	20241121	154900	1922295690	11980	11980	11980	11980	0
271	20241121	154800	1922295690	11980	11980	11980	11980	0
272	20241121	154700	1922295690	11980	11980	11980	11980	3930
273	20241121	154600	1922295690	11980	11980	11980	11980	0
274	20241121	154500	1922295690	11980	11980	11980	11980	0
275	20241121	154400	1922295690	11980	11980	11980	11980	0
276	20241121	154300	1922295690	11980	11980	11980	11980	0
277	20241121	154200	1922295690	11980	11980	11980	11980	0
278	20241121	154100	1922295690	11980	11980	11980	11980	0
279	20241121	154000	1922295690	11980	11980	11980	11980	0
280	20241121	153900	1922295690	11980	11980	11980	11980	0
281	20241121	153800	1922295690	11980	11980	11980	11980	0
282	20241121	153700	1922295690	11980	11980	11980	11980	0
283	20241121	153600	1922295690	11980	11980	11980	11980	0
284	20241121	153500	1922295690	11980	11980	11980	11980	0
285	20241121	153400	1922295690	11980	11980	11980	11980	0
286	20241121	153300	1922295690	11980	11980	11980	11980	0
287	20241121	153200	1922295690	11980	11980	11980	11980	0
288	20241121	153100	1922295690	11980	11980	11980	11980	0
289	20241121	153000	1922295690	11980	11980	11980	11980	3930
290	20241121	152900	1875214290	11990	11990	11990	11990	0
291	20241121	152800	1875214290	11990	11990	11990	11990	0
292	20241121	152700	1875214290	11990	11990	11990	11990	0
293	20241121	152600	1875214290	11990	11990	11990	11990	0
294	20241121	152500	1875214290	11990	11990	11990	11990	0
295	20241121	152400	1875214290	11990	11990	11990	11990	0
296	20241121	152300	1875214290	11990	11990	11990	11990	0
297	20241121	152200	1875214290	11990	11990	11990	11990	0
298	20241121	152100	1875214290	11990	11990	11990	11990	0
299	20241121	152000	1875214290	11990	11990	11990	11990	0
300	20241121	151900	1875214290	11990	12000	12000	11990	256
301	20241121	151800	1872144020	12000	12000	12000	11990	723
302	20241121	151700	1863470660	11990	11990	11990	11990	165
303	20241121	151600	1861492310	11990	11990	11990	11970	687
304	20241121	151500	1853264520	11980	12000	12000	11980	775
305	20241121	151400	1843972690	12000	12000	12000	11990	646
306	20241121	151300	1836225570	12000	12000	12000	12000	301
307	20241121	151200	1832613570	12000	12010	12010	11990	970
308	20241121	151100	1820971730	12010	12010	12010	12010	129
309	20241121	151000	1819422440	12010	12010	12010	12000	265
310	20241121	150900	1816242380	12010	12000	12010	12000	576
311	20241121	150800	1809330320	12000	12000	12000	12000	113
312	20241121	150700	1807974320	12000	12010	12010	12000	1128
313	20241121	150600	1794434500	12010	12000	12010	12000	4839
314	20241121	150500	1736364240	12010	12020	12020	12000	2836
315	20241121	150400	1702299730	12020	12030	12030	12020	748
316	20241121	150300	1693306720	12030	12050	12050	12020	1904
317	20241121	150200	1670404130	12030	12060	12060	12030	2472
318	20241121	150100	1640631850	12050	12070	12070	12050	489
319	20241121	150000	1634735990	12070	12070	12070	12070	11
320	20241121	145900	1634603220	12060	12070	12070	12060	755
321	20241121	145800	1625496840	12070	12070	12070	12070	117
322	20241121	145700	1624084650	12070	12100	12100	12060	122
323	20241121	145600	1622609130	12060	12070	12110	12060	509
324	20241121	145500	1616456230	12060	12070	12070	12060	210
325	20241121	145400	1613922530	12070	12070	12070	12070	10
326	20241121	145300	1613801830	12070	12070	12070	12070	18
327	20241121	145200	1613584570	12060	12060	12060	12060	110
328	20241121	145100	1612257970	12050	12050	12050	12050	0
329	20241121	145000	1612257970	12050	12060	12060	12050	550
330	20241121	144900	1605629380	12070	12070	12070	12060	152
331	20241121	144800	1603796040	12080	12080	12080	12080	17
332	20241121	144700	1603590680	12080	12080	12080	12080	10
333	20241121	144600	1603469880	12080	12070	12080	12070	60
334	20241121	144500	1602745670	12070	12060	12070	12060	118
335	20241121	144400	1601321610	12070	12060	12070	12060	78
336	20241121	144300	1600380650	12070	12060	12070	12060	150
337	20241121	144200	1598571510	12060	12050	12060	12050	377
338	20241121	144100	1594028190	12060	12070	12070	12060	34
339	20241121	144000	1593618030	12070	12050	12070	12050	27
340	20241121	143900	1593292640	12050	12050	12060	12050	105
341	20241121	143800	1592027380	12050	12050	12050	12050	428
342	20241121	143700	1586869980	12050	12080	12080	12050	3749
343	20241121	143600	1541681840	12070	12070	12070	12070	258
344	20241121	143500	1538567780	12080	12080	12080	12080	178
345	20241121	143400	1536417540	12080	12100	12100	12080	154
346	20241121	143300	1534556990	12100	12090	12100	12090	31
347	20241121	143200	1534182110	12080	12090	12090	12080	90
348	20241121	143100	1533094860	12090	12090	12090	12090	46
349	20241121	143000	1532538720	12090	12090	12090	12080	18
350	20241121	142900	1532321260	12090	12090	12090	12090	30
351	20241121	142800	1531958560	12090	12090	12090	12090	154
352	20241121	142700	1530096700	12090	12080	12090	12080	195
353	20241121	142600	1527741080	12090	12090	12090	12080	419
354	20241121	142500	1522679390	12090	12090	12090	12090	8
355	20241121	142400	1522582670	12090	12070	12090	12070	294
356	20241121	142300	1519033790	12070	12070	12080	12070	67
357	20241121	142200	1518225080	12070	12080	12080	12070	1465
358	20241121	142100	1500537880	12080	12090	12090	12080	101
359	20241121	142000	1499317790	12090	12090	12090	12090	5
360	20241121	141900	1499257340	12090	12090	12090	12090	1
361	20241121	141800	1499245250	12090	12100	12100	12090	7
362	20241121	141700	1499160580	12100	12100	12100	12100	0
363	20241121	141600	1499160580	12100	12090	12100	12090	307
364	20241121	141500	1495448730	12090	12080	12090	12080	148
365	20241121	141400	1493660410	12070	12080	12080	12070	334
366	20241121	141300	1489626560	12090	12090	12090	12090	149
367	20241121	141200	1487825150	12090	12100	12100	12090	1079
368	20241121	141100	1474779720	12100	12100	12100	12090	139
369	20241121	141000	1473099100	12090	12090	12090	12090	5
370	20241121	140900	1473038650	12090	12100	12100	12090	105
371	20241121	140800	1471769150	12100	12090	12100	12090	9
372	20241121	140700	1471660260	12100	12100	12100	12100	42
373	20241121	140600	1471152060	12100	12100	12100	12100	51
374	20241121	140500	1470534960	12100	12100	12100	12100	1
375	20241121	140400	1470522860	12090	12090	12090	12090	100
376	20241121	140300	1469313860	12100	12100	12100	12090	104
377	20241121	140200	1468056470	12100	12100	12100	12100	0
378	20241121	140100	1468056470	12100	12100	12100	12100	1
379	20241121	140000	1468044370	12090	12090	12090	12090	177
380	20241121	135900	1465904440	12100	12100	12100	12100	15
381	20241121	135800	1465722940	12100	12100	12100	12100	32
382	20241121	135700	1465335740	12100	12100	12100	12100	42
383	20241121	135600	1464827540	12100	12090	12100	12090	101
384	20241121	135500	1463606440	12100	12100	12100	12100	49
385	20241121	135400	1463013540	12100	12100	12100	12100	111
386	20241121	135300	1461670440	12100	12100	12100	12100	230
387	20241121	135200	1458887440	12110	12110	12110	12110	205
388	20241121	135100	1456404890	12100	12100	12100	12100	227
389	20241121	135000	1453658190	12100	12090	12100	12090	427
390	20241121	134900	1448492490	12100	12100	12100	12100	13
391	20241121	134800	1448335190	12100	12110	12110	12100	342
392	20241121	134700	1444196340	12110	12120	12120	12110	151
393	20241121	134600	1442367120	12110	12120	12120	12110	142
394	20241121	134500	1440647490	12110	12110	12110	12110	140
395	20241121	134400	1438952090	12110	12130	12130	12110	297
396	20241121	134300	1435352300	12160	12140	12160	12140	2
397	20241121	134200	1435328000	12170	12170	12170	12170	0
398	20241121	134100	1435328000	12170	12170	12170	12170	0
399	20241121	134000	1435328000	12170	12170	12170	12170	1
400	20241121	133900	1435315830	12130	12170	12170	12130	102
401	20241121	133800	1434075160	12120	12120	12120	12120	0
402	20241121	133700	1434075160	12120	12190	12190	12120	49
403	20241121	133600	1433481210	12120	12190	12190	12120	111
404	20241121	133500	1432135060	12190	12200	12200	12150	52
405	20241121	133400	1431503170	12150	12200	12200	12150	4
406	20241121	133300	1431454480	12200	12200	12200	12170	6
407	20241121	133200	1431381360	12200	12190	12200	12190	3
408	20241121	133100	1431344780	12200	12200	12200	12200	24
409	20241121	133000	1431051980	12210	12210	12210	12210	1
410	20241121	132900	1431039770	12210	12210	12210	12210	0
411	20241121	132800	1431039770	12210	12200	12220	12200	202
412	20241121	132700	1428575340	12230	12220	12230	12120	859
413	20241121	132600	1418143410	12230	12180	12240	12180	29
414	20241121	132500	1417789960	12180	12220	12240	12180	477
415	20241121	132400	1411974500	12260	12180	12260	12180	3146
416	20241121	132300	1373479760	12190	12190	12190	12190	501
417	20241121	132200	1367372570	12190	12190	12190	12190	1
418	20241121	132100	1367360380	12180	12180	12190	12180	207
419	20241121	132000	1364839110	12180	12170	12180	12160	83
420	20241121	131900	1363829470	12180	12180	12180	12180	1
421	20241121	131800	1363817290	12180	12180	12180	12180	5
422	20241121	131700	1363756390	12170	12180	12180	12170	23
423	20241121	131600	1363476450	12180	12190	12190	12170	194
424	20241121	131500	1361112480	12190	12180	12190	12180	4
425	20241121	131400	1361063750	12190	12190	12190	12190	93
426	20241121	131300	1359930080	12190	12180	12190	12170	203
427	20241121	131200	1357455720	12180	12180	12180	12180	252
428	20241121	131100	1354386360	12180	12180	12180	12170	103
429	20241121	131000	1353132830	12180	12180	12180	12180	1
430	20241121	130900	1353120650	12180	12180	12180	12180	0
431	20241121	130800	1353120650	12180	12180	12180	12180	11
432	20241121	130700	1352986670	12150	12180	12180	12150	101
433	20241121	130600	1351759490	12150	12150	12150	12150	70
434	20241121	130500	1350908990	12150	12190	12190	12150	501
435	20241121	130400	1344819180	12170	12190	12190	12170	224
436	20241121	130300	1342089140	12180	12150	12180	12150	930
437	20241121	130200	1330766500	12170	12170	12170	12170	2
438	20241121	130100	1330742160	12150	12140	12150	12130	613
439	20241121	130000	1323295610	12150	12150	12150	12150	1
440	20241121	125900	1323283460	12140	12140	12140	12140	0
441	20241121	125800	1323283460	12140	12150	12150	12140	37
442	20241121	125700	1322834260	12150	12150	12150	12150	1
443	20241121	125600	1322822110	12150	12140	12150	12140	345
444	20241121	125500	1318633800	12140	12140	12150	12140	37
445	20241121	125400	1318184610	12150	12140	12150	12140	16
446	20241121	125300	1317990340	12150	12140	12150	12140	196
447	20241121	125200	1315610890	12140	12140	12140	12140	100
448	20241121	125100	1314396890	12140	12140	12140	12120	5
449	20241121	125000	1314336240	12110	12110	12110	12110	67
450	20241121	124900	1313524870	12110	12120	12150	12100	256
451	20241121	124800	1310424680	12120	12120	12130	12120	113
452	20241121	124700	1309055110	12120	12120	12120	12120	1
453	20241121	124600	1309042990	12120	12120	12120	12110	9
454	20241121	124500	1308933920	12120	12120	12120	12120	17
455	20241121	124400	1308727880	12120	12110	12120	12100	1148
456	20241121	124300	1294835360	12110	12120	12120	12110	26
457	20241121	124200	1294520440	12120	12120	12120	12120	1
458	20241121	124100	1294508320	12120	12110	12120	12110	75
459	20241121	124000	1293599660	12110	12110	12110	12110	10
460	20241121	123900	1293478560	12100	12100	12100	12100	4
461	20241121	123800	1293430160	12110	12110	12110	12110	103
462	20241121	123700	1292182830	12110	12100	12110	12100	260
463	20241121	123600	1289036820	12100	12090	12100	12090	251
464	20241121	123500	1286000220	12090	12090	12090	12090	115
465	20241121	123400	1284609870	12100	12110	12110	12090	8
466	20241121	123300	1284513060	12090	12100	12100	12090	104
467	20241121	123200	1283254670	12100	12090	12100	12090	411
468	20241121	123100	1278285670	12090	12090	12090	12090	0
469	20241121	123000	1278285670	12090	12090	12090	12090	43
470	20241121	122900	1277765800	12090	12090	12100	12090	96
471	20241121	122800	1276605140	12080	12080	12080	12080	200
472	20241121	122700	1274189140	12070	12080	12080	12070	3
473	20241121	122600	1274152910	12070	12070	12070	12070	0
474	20241121	122500	1274152910	12070	12080	12080	12070	460
475	20241121	122400	1268600200	12070	12070	12070	12070	20
476	20241121	122300	1268358800	12070	12070	12070	12060	529
477	20241121	122200	1261973860	12110	12070	12110	12060	10
478	20241121	122100	1261853200	12110	12110	12110	12110	10
479	20241121	122000	1261732100	12110	12110	12110	12110	0
480	20241121	121900	1261732100	12110	12070	12110	12030	9191
481	20241121	121800	1151058330	12060	12080	12080	12060	260
482	20241121	121700	1147922680	12090	12090	12090	12090	1
483	20241121	121600	1147910590	12120	12110	12120	12110	2
484	20241121	121500	1147886360	12120	12120	12120	12120	2
485	20241121	121400	1147862120	12120	12120	12120	12120	1
486	20241121	121300	1147850000	12050	12070	12070	12050	400
487	20241121	121200	1143029390	12060	12080	12080	12060	350
488	20241121	121100	1138806730	12090	12100	12100	12090	24
489	20241121	121000	1138516540	12090	12090	12090	12090	0
490	20241121	120900	1138516540	12090	12130	12130	12090	11
491	20241121	120800	1138383430	12140	12120	12140	12120	137
492	20241121	120700	1136721810	12070	12070	12070	12070	423
493	20241121	120600	1131616200	12060	12070	12070	12060	14
494	20241121	120500	1131447240	12070	12120	12120	12070	224
495	20241121	120400	1128743510	12070	12070	12070	12060	470
496	20241121	120300	1123072770	12070	12050	12070	12050	449
497	20241121	120200	1117656320	12050	12090	12090	12050	6000
498	20241121	120100	1045262800	12090	12120	12120	12090	130
499	20241121	120000	1043690890	12120	12090	12120	12090	181
500	20241121	115900	1041502480	12110	12090	12110	12090	40
501	20241121	115800	1041018480	12090	12090	12090	12090	800
502	20241121	115700	1031346480	12090	12110	12120	12090	635
503	20241121	115600	1023662950	12110	12120	12120	12110	514
504	20241121	115500	1017437990	12120	12130	12130	12120	309
505	20241121	115400	1013692850	12130	12140	12140	12130	78
506	20241121	115300	1012746690	12140	12140	12140	12140	0
507	20241121	115200	1012746690	12140	12140	12140	12140	0
508	20241121	115100	1012746690	12140	12140	12140	12140	73
509	20241121	115000	1011860470	12150	12170	12170	12150	12
510	20241121	114900	1011714450	12140	12140	12140	12140	38
511	20241121	114800	1011253130	12140	12170	12170	12140	133
512	20241121	114700	1009637610	12170	12170	12170	12170	11
513	20241121	114600	1009503740	12180	12180	12180	12180	2
514	20241121	114500	1009479380	12130	12130	12130	12130	56
515	20241121	114400	1008800100	12130	12170	12170	12120	419
516	20241121	114300	1003715280	12180	12180	12180	12180	0
517	20241121	114200	1003715280	12180	12180	12180	12180	2
518	20241121	114100	1003690920	12180	12180	12180	12180	1
519	20241121	114000	1003678740	12160	12160	12160	12160	0
520	20241121	113900	1003678740	12160	12160	12160	12160	10
521	20241121	113800	1003557140	12160	12180	12180	12160	91
522	20241121	113700	1002450550	12180	12150	12180	12150	571
523	20241121	113600	995508140	12150	12160	12160	12150	4
524	20241121	113500	995459510	12160	12180	12180	12160	11
525	20241121	113400	995325730	12120	12180	12180	12120	426
526	20241121	113300	990161410	12120	12120	12120	12120	0
527	20241121	113200	990161410	12120	12130	12130	12120	71
528	20241121	113100	989300590	12120	12120	12120	12120	180
529	20241121	113000	987118990	12110	12180	12180	12110	441
530	20241121	112900	981762870	12190	12200	12200	12190	631
531	20241121	112800	974069710	12220	12220	12220	12220	126
532	20241121	112700	972529990	12220	12240	12240	12220	11
533	20241121	112600	972395370	12260	12240	12260	12240	403
534	20241121	112500	967457320	12250	12240	12250	12240	718
535	20241121	112400	958667780	12180	12180	12180	12180	1077
536	20241121	112300	945549920	12210	12210	12240	12210	785
537	20241121	112200	935964950	12250	12250	12250	12210	1493
538	20241121	112100	917709000	12250	12140	12250	12140	2187
539	20241121	112000	891062710	12140	12140	12140	12140	129
540	20241121	111900	889496650	12140	12140	12140	12130	451
541	20241121	111800	884023890	12130	12130	12130	12130	664
542	20241121	111700	875969570	12130	12130	12140	12130	1619
543	20241121	111600	856330900	12130	12130	12130	12130	5
544	20241121	111500	856270250	12140	12130	12140	12130	294
545	20241121	111400	852704020	12140	12150	12150	12140	49
546	20241121	111300	852108730	12140	12150	12150	12140	16
547	20241121	111200	851914410	12150	12130	12150	12130	77
548	20241121	111100	850980340	12130	12140	12140	12130	704
549	20241121	111000	842435780	12150	12150	12150	12150	1
550	20241121	110900	842423630	12130	12150	12150	12130	106
551	20241121	110800	841136940	12150	12150	12150	12150	1
552	20241121	110700	841124790	12140	12140	12140	12140	24
553	20241121	110600	840833430	12150	12150	12150	12150	54
554	20241121	110500	840177330	12160	12160	12160	12160	1
555	20241121	110400	840165170	12140	12130	12140	12130	148
556	20241121	110300	838368550	12140	12140	12140	12140	17
557	20241121	110200	838162170	12140	12140	12140	12140	2
558	20241121	110100	838137890	12140	12140	12140	12140	26
559	20241121	110000	837822250	12140	12140	12140	12140	77
560	20241121	105900	836887470	12140	12130	12140	12130	21
561	20241121	105800	836632730	12130	12130	12130	12120	18
562	20241121	105700	836414510	12120	12130	12130	12120	134
563	20241121	105600	834790280	12130	12140	12140	12130	45
564	20241121	105500	834244270	12140	12140	12140	12140	15
565	20241121	105400	834062170	12120	12120	12120	12120	0
566	20241121	105300	834062170	12120	12120	12120	12120	0
567	20241121	105200	834062170	12120	12120	12140	12120	99
568	20241121	105100	832862170	12120	12110	12120	12110	69
569	20241121	105000	832026490	12110	12120	12120	12110	92
570	20241121	104900	830911750	12110	12110	12110	12110	0
571	20241121	104800	830911750	12110	12120	12120	12110	51
572	20241121	104700	830294130	12120	12120	12120	12110	74
573	20241121	104600	829397340	12120	12120	12120	12120	2
574	20241121	104500	829373100	12090	12090	12090	12090	1
575	20241121	104400	829361010	12090	12100	12100	12090	68
576	20241121	104300	828538880	12110	12100	12110	12100	521
577	20241121	104200	822231580	12100	12090	12100	12080	81
578	20241121	104100	821252940	12080	12080	12080	12080	0
579	20241121	104000	821252940	12080	12100	12100	12080	438
580	20241121	103900	815961470	12120	12100	12120	12100	499
581	20241121	103800	809923210	12100	12100	12100	12100	11
582	20241121	103700	809790110	12100	12100	12100	12100	73
583	20241121	103600	808906810	12100	12110	12110	12100	335
584	20241121	103500	804852260	12120	12120	12120	12120	22
585	20241121	103400	804585620	12120	12120	12120	12120	23
586	20241121	103300	804306860	12120	12120	12120	12120	127
587	20241121	103200	802767620	12140	12160	12160	12140	478
588	20241121	103100	796964680	12160	12160	12160	12140	10
589	20241121	103000	796843100	12160	12160	12160	12160	28
590	20241121	102900	796502620	12160	12160	12160	12160	42
591	20241121	102800	795991900	12160	12170	12170	12160	216
592	20241121	102700	793363210	12170	12170	12170	12170	3
593	20241121	102600	793326700	12170	12170	12170	12170	36
594	20241121	102500	792888580	12170	12190	12190	12140	116
595	20241121	102400	791479310	12150	12150	12150	12140	157
596	20241121	102300	789572760	12150	12150	12150	12150	2
597	20241121	102200	789548460	12150	12140	12150	12140	104
598	20241121	102100	788285850	12140	12130	12140	12130	299
599	20241121	102000	784658910	12110	12100	12110	12050	1616
600	20241121	101900	765156430	12050	12140	12140	12050	3326
601	20241121	101800	724975380	12150	12150	12150	12150	9
602	20241121	101700	724866030	12130	12130	12150	12130	398
603	20241121	101600	720038230	12150	12160	12160	12150	448
604	20241121	101500	714595010	12150	12150	12150	12150	377
605	20241121	101400	710014460	12150	12150	12150	12150	0
606	20241121	101300	710014460	12150	12130	12150	12130	101
607	20241121	101200	708787330	12130	12130	12130	12130	417
608	20241121	101100	703729120	12120	12200	12200	12120	2694
609	20241121	101000	670988890	12200	12200	12200	12200	209
610	20241121	100900	668439090	12200	12200	12200	12200	884
611	20241121	100800	657654290	12200	12210	12210	12200	238
612	20241121	100700	654749310	12210	12230	12230	12210	258
613	20241121	100600	651599100	12230	12230	12240	12230	691
614	20241121	100500	643148160	12230	12230	12230	12230	70
615	20241121	100400	642292060	12210	12210	12210	12210	0
616	20241121	100300	642292060	12210	12240	12240	12210	90
617	20241121	100200	641191680	12230	12230	12240	12230	76
618	20241121	100100	640262180	12230	12220	12240	12210	632
619	20241121	100000	632532850	12240	12240	12240	12230	1303
620	20241121	095900	616597130	12240	12230	12240	12220	4472
621	20241121	095800	561909490	12230	12240	12240	12230	46
622	20241121	095700	561346810	12240	12270	12270	12230	108
623	20241121	095600	560022720	12270	12240	12270	12240	1617
624	20241121	095500	540201000	12240	12240	12240	12240	215
625	20241121	095400	537569400	12240	12260	12260	12240	1305
626	20241121	095300	521596130	12240	12230	12270	12200	1824
627	20241121	095200	499264920	12230	12200	12230	12200	150
628	20241121	095100	497432710	12200	12160	12200	12150	462
629	20241121	095000	491801870	12150	12150	12150	12150	212
630	20241121	094900	489226070	12190	12120	12190	12120	1612
631	20241121	094800	469618560	12120	12190	12190	12120	347
632	20241121	094700	465404280	12190	12170	12190	12160	2946
633	20241121	094600	429536240	12170	12130	12170	12130	2093
634	20241121	094500	404128700	12150	12130	12150	12130	312
635	20241121	094400	400344100	12130	12150	12150	12130	65
636	20241121	094300	399555580	12150	12140	12150	12140	408
637	20241121	094200	394601010	12130	12170	12170	12130	166
638	20241121	094100	392583370	12140	12170	12170	12140	74
639	20241121	094000	391684590	12190	12140	12190	12140	409
640	20241121	093900	386704960	12160	12090	12160	12090	356
641	20241121	093800	382391610	12080	12080	12080	12080	0
642	20241121	093700	382391610	12080	12080	12080	12080	127
643	20241121	093600	380857450	12080	12130	12130	12080	150
644	20241121	093500	379044650	12130	12120	12130	12110	10
645	20241121	093400	378923460	12120	12080	12120	12070	740
646	20241121	093300	369987860	12070	12040	12070	12040	280
647	20241121	093200	366611710	12040	12080	12080	12020	1038
648	20241121	093100	354126360	12080	12070	12080	12050	406
649	20241121	093000	349231020	12070	12100	12100	12070	391
650	20241121	092900	344504950	12090	12100	12150	12090	1100
651	20241121	092800	331201750	12100	12100	12100	12100	552
652	20241121	092700	324522550	12090	12100	12100	12090	285
653	20241121	092600	321076430	12100	12090	12100	12090	128
654	20241121	092500	319528210	12080	12090	12100	12080	366
655	20241121	092400	315103210	12090	12180	12180	12090	2921
656	20241121	092300	279721740	12150	12170	12190	12150	388
657	20241121	092200	275004250	12170	12190	12190	12170	3112
658	20241121	092100	237100990	12180	12230	12230	12180	3128
659	20241121	092000	198909340	12250	12230	12260	12220	670
660	20241121	091900	190708950	12230	12230	12230	12220	39
661	20241121	091800	190232280	12230	12220	12250	12210	2239
662	20241121	091700	162873440	12220	12260	12260	12220	1497
663	20241121	091600	144555610	12260	12280	12280	12260	731
664	20241121	091500	135585170	12280	12230	12280	12220	697
665	20241121	091400	127058420	12220	12220	12220	12220	30
666	20241121	091300	126691820	12220	12230	12230	12220	26
667	20241121	091200	126374030	12230	12260	12260	12230	502
668	20241121	091100	120232370	12260	12200	12260	12200	147
669	20241121	091000	118436640	12200	12220	12220	12190	220
670	20241121	090900	115753240	12260	12180	12260	12180	16
671	20241121	090800	115557560	12180	12200	12200	12180	1322
672	20241121	090700	99448050	12200	12270	12270	12200	2804
673	20241121	090600	65185740	12240	12260	12260	12240	598
674	20241121	090500	57863910	12240	12300	12300	12240	1407
675	20241121	090400	40598910	12300	12270	12300	12270	317
676	20241121	090300	36706620	12270	12300	12300	12270	293
677	20241121	090200	33107800	12300	12250	12300	12250	745
678	20241121	090100	23950210	12250	12240	12250	12240	794
679	20241121	090000	14225520	12240	12230	12240	12230	1163