KissMeData/174900/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202700	969151980	14010	14010	14010	14010	1977
3	20241121	202600	969151980	14010	14010	14010	14010	0
4	20241121	202500	969151980	14010	14010	14010	14010	0
5	20241121	202400	969151980	14010	14010	14010	14010	0
6	20241121	202300	969151980	14010	14010	14010	14010	0
7	20241121	202200	969151980	14010	14010	14010	14010	0
8	20241121	202100	969151980	14010	14010	14010	14010	0
9	20241121	202000	969151980	14010	14010	14010	14010	0
10	20241121	201900	969151980	14010	14010	14010	14010	0
11	20241121	201800	969151980	14010	14010	14010	14010	0
12	20241121	201700	969151980	14010	14010	14010	14010	0
13	20241121	201600	969151980	14010	14010	14010	14010	0
14	20241121	201500	969151980	14010	14010	14010	14010	0
15	20241121	201400	969151980	14010	14010	14010	14010	0
16	20241121	201300	969151980	14010	14010	14010	14010	0
17	20241121	201200	969151980	14010	14010	14010	14010	0
18	20241121	201100	969151980	14010	14010	14010	14010	0
19	20241121	201000	969151980	14010	14010	14010	14010	0
20	20241121	200900	969151980	14010	14010	14010	14010	0
21	20241121	200800	969151980	14010	14010	14010	14010	0
22	20241121	200700	969151980	14010	14010	14010	14010	0
23	20241121	200600	969151980	14010	14010	14010	14010	0
24	20241121	200500	969151980	14010	14010	14010	14010	0
25	20241121	200400	969151980	14010	14010	14010	14010	0
26	20241121	200300	969151980	14010	14010	14010	14010	0
27	20241121	200200	969151980	14010	14010	14010	14010	0
28	20241121	200100	969151980	14010	14010	14010	14010	0
29	20241121	200000	969151980	14010	14010	14010	14010	0
30	20241121	195900	969151980	14010	14010	14010	14010	0
31	20241121	195800	969151980	14010	14010	14010	14010	0
32	20241121	195700	969151980	14010	14010	14010	14010	1977
33	20241121	195600	969151980	14010	14010	14010	14010	0
34	20241121	195500	969151980	14010	14010	14010	14010	0
35	20241121	195400	969151980	14010	14010	14010	14010	0
36	20241121	195300	969151980	14010	14010	14010	14010	0
37	20241121	195200	969151980	14010	14010	14010	14010	0
38	20241121	195100	969151980	14010	14010	14010	14010	0
39	20241121	195000	969151980	14010	14010	14010	14010	0
40	20241121	194900	969151980	14010	14010	14010	14010	0
41	20241121	194800	969151980	14010	14010	14010	14010	0
42	20241121	194700	969151980	14010	14010	14010	14010	0
43	20241121	194600	969151980	14010	14010	14010	14010	0
44	20241121	194500	969151980	14010	14010	14010	14010	0
45	20241121	194400	969151980	14010	14010	14010	14010	0
46	20241121	194300	969151980	14010	14010	14010	14010	0
47	20241121	194200	969151980	14010	14010	14010	14010	0
48	20241121	194100	969151980	14010	14010	14010	14010	0
49	20241121	194000	969151980	14010	14010	14010	14010	0
50	20241121	193900	969151980	14010	14010	14010	14010	0
51	20241121	193800	969151980	14010	14010	14010	14010	0
52	20241121	193700	969151980	14010	14010	14010	14010	0
53	20241121	193600	969151980	14010	14010	14010	14010	0
54	20241121	193500	969151980	14010	14010	14010	14010	0
55	20241121	193400	969151980	14010	14010	14010	14010	0
56	20241121	193300	969151980	14010	14010	14010	14010	0
57	20241121	193200	969151980	14010	14010	14010	14010	0
58	20241121	193100	969151980	14010	14010	14010	14010	0
59	20241121	193000	969151980	14010	14010	14010	14010	0
60	20241121	192900	969151980	14010	14010	14010	14010	0
61	20241121	192800	969151980	14010	14010	14010	14010	0
62	20241121	192700	969151980	14010	14010	14010	14010	1977
63	20241121	192600	969151980	14010	14010	14010	14010	0
64	20241121	192500	969151980	14010	14010	14010	14010	0
65	20241121	192400	969151980	14010	14010	14010	14010	0
66	20241121	192300	969151980	14010	14010	14010	14010	0
67	20241121	192200	969151980	14010	14010	14010	14010	0
68	20241121	192100	969151980	14010	14010	14010	14010	0
69	20241121	192000	969151980	14010	14010	14010	14010	0
70	20241121	191900	969151980	14010	14010	14010	14010	0
71	20241121	191800	969151980	14010	14010	14010	14010	0
72	20241121	191700	969151980	14010	14010	14010	14010	0
73	20241121	191600	969151980	14010	14010	14010	14010	0
74	20241121	191500	969151980	14010	14010	14010	14010	0
75	20241121	191400	969151980	14010	14010	14010	14010	0
76	20241121	191300	969151980	14010	14010	14010	14010	0
77	20241121	191200	969151980	14010	14010	14010	14010	0
78	20241121	191100	969151980	14010	14010	14010	14010	0
79	20241121	191000	969151980	14010	14010	14010	14010	0
80	20241121	190900	969151980	14010	14010	14010	14010	0
81	20241121	190800	969151980	14010	14010	14010	14010	0
82	20241121	190700	969151980	14010	14010	14010	14010	0
83	20241121	190600	969151980	14010	14010	14010	14010	0
84	20241121	190500	969151980	14010	14010	14010	14010	0
85	20241121	190400	969151980	14010	14010	14010	14010	0
86	20241121	190300	969151980	14010	14010	14010	14010	0
87	20241121	190200	969151980	14010	14010	14010	14010	0
88	20241121	190100	969151980	14010	14010	14010	14010	0
89	20241121	190000	969151980	14010	14010	14010	14010	0
90	20241121	185900	969151980	14010	14010	14010	14010	0
91	20241121	185800	969151980	14010	14010	14010	14010	0
92	20241121	185700	969151980	14010	14010	14010	14010	1977
93	20241121	185600	969151980	14010	14010	14010	14010	0
94	20241121	185500	969151980	14010	14010	14010	14010	0
95	20241121	185400	969151980	14010	14010	14010	14010	0
96	20241121	185300	969151980	14010	14010	14010	14010	0
97	20241121	185200	969151980	14010	14010	14010	14010	0
98	20241121	185100	969151980	14010	14010	14010	14010	0
99	20241121	185000	969151980	14010	14010	14010	14010	0
100	20241121	184900	969151980	14010	14010	14010	14010	0
101	20241121	184800	969151980	14010	14010	14010	14010	0
102	20241121	184700	969151980	14010	14010	14010	14010	0
103	20241121	184600	969151980	14010	14010	14010	14010	0
104	20241121	184500	969151980	14010	14010	14010	14010	0
105	20241121	184400	969151980	14010	14010	14010	14010	0
106	20241121	184300	969151980	14010	14010	14010	14010	0
107	20241121	184200	969151980	14010	14010	14010	14010	0
108	20241121	184100	969151980	14010	14010	14010	14010	0
109	20241121	184000	969151980	14010	14010	14010	14010	0
110	20241121	183900	969151980	14010	14010	14010	14010	0
111	20241121	183800	969151980	14010	14010	14010	14010	0
112	20241121	183700	969151980	14010	14010	14010	14010	0
113	20241121	183600	969151980	14010	14010	14010	14010	0
114	20241121	183500	969151980	14010	14010	14010	14010	0
115	20241121	183400	969151980	14010	14010	14010	14010	0
116	20241121	183300	969151980	14010	14010	14010	14010	0
117	20241121	183200	969151980	14010	14010	14010	14010	0
118	20241121	183100	969151980	14010	14010	14010	14010	0
119	20241121	183000	969151980	14010	14010	14010	14010	0
120	20241121	182900	969151980	14010	14010	14010	14010	0
121	20241121	182800	969151980	14010	14010	14010	14010	0
122	20241121	182700	969151980	14010	14010	14010	14010	1977
123	20241121	182600	969151980	14010	14010	14010	14010	0
124	20241121	182500	969151980	14010	14010	14010	14010	0
125	20241121	182400	969151980	14010	14010	14010	14010	0
126	20241121	182300	969151980	14010	14010	14010	14010	0
127	20241121	182200	969151980	14010	14010	14010	14010	0
128	20241121	182100	969151980	14010	14010	14010	14010	0
129	20241121	182000	969151980	14010	14010	14010	14010	0
130	20241121	181900	969151980	14010	14010	14010	14010	0
131	20241121	181800	969151980	14010	14010	14010	14010	0
132	20241121	181700	969151980	14010	14010	14010	14010	0
133	20241121	181600	969151980	14010	14010	14010	14010	0
134	20241121	181500	969151980	14010	14010	14010	14010	0
135	20241121	181400	969151980	14010	14010	14010	14010	0
136	20241121	181300	969151980	14010	14010	14010	14010	0
137	20241121	181200	969151980	14010	14010	14010	14010	0
138	20241121	181100	969151980	14010	14010	14010	14010	0
139	20241121	181000	969151980	14010	14010	14010	14010	0
140	20241121	180900	969151980	14010	14010	14010	14010	0
141	20241121	180800	969151980	14010	14010	14010	14010	0
142	20241121	180700	969151980	14010	14010	14010	14010	0
143	20241121	180600	969151980	14010	14010	14010	14010	0
144	20241121	180500	969151980	14010	14010	14010	14010	0
145	20241121	180400	969151980	14010	14010	14010	14010	0
146	20241121	180300	969151980	14010	14010	14010	14010	0
147	20241121	180200	969151980	14010	14010	14010	14010	0
148	20241121	180100	969151980	14010	14010	14010	14010	0
149	20241121	180000	969151980	14010	14010	14010	14010	0
150	20241121	175900	969151980	14010	14010	14010	14010	0
151	20241121	175800	969151980	14010	14010	14010	14010	0
152	20241121	175700	969151980	14010	14010	14010	14010	1977
153	20241121	175600	969151980	14010	14010	14010	14010	0
154	20241121	175500	969151980	14010	14010	14010	14010	0
155	20241121	175400	969151980	14010	14010	14010	14010	0
156	20241121	175300	969151980	14010	14010	14010	14010	0
157	20241121	175200	969151980	14010	14010	14010	14010	0
158	20241121	175100	969151980	14010	14010	14010	14010	0
159	20241121	175000	969151980	14010	14010	14010	14010	0
160	20241121	174900	969151980	14010	14010	14010	14010	0
161	20241121	174800	969151980	14010	14010	14010	14010	0
162	20241121	174700	969151980	14010	14010	14010	14010	0
163	20241121	174600	969151980	14010	14010	14010	14010	0
164	20241121	174500	969151980	14010	14010	14010	14010	0
165	20241121	174400	969151980	14010	14010	14010	14010	0
166	20241121	174300	969151980	14010	14010	14010	14010	0
167	20241121	174200	969151980	14010	14010	14010	14010	0
168	20241121	174100	969151980	14010	14010	14010	14010	0
169	20241121	174000	969151980	14010	14010	14010	14010	0
170	20241121	173900	969151980	14010	14010	14010	14010	0
171	20241121	173800	969151980	14010	14010	14010	14010	0
172	20241121	173700	969151980	14010	14010	14010	14010	0
173	20241121	173600	969151980	14010	14010	14010	14010	0
174	20241121	173500	969151980	14010	14010	14010	14010	0
175	20241121	173400	969151980	14010	14010	14010	14010	0
176	20241121	173300	969151980	14010	14010	14010	14010	0
177	20241121	173200	969151980	14010	14010	14010	14010	0
178	20241121	173100	969151980	14010	14010	14010	14010	0
179	20241121	173000	969151980	14010	14010	14010	14010	0
180	20241121	172900	969151980	14010	14010	14010	14010	0
181	20241121	172800	969151980	14010	14010	14010	14010	0
182	20241121	172700	969151980	14010	14010	14010	14010	1977
183	20241121	172600	969151980	14010	14010	14010	14010	0
184	20241121	172500	969151980	14010	14010	14010	14010	0
185	20241121	172400	969151980	14010	14010	14010	14010	0
186	20241121	172300	969151980	14010	14010	14010	14010	0
187	20241121	172200	969151980	14010	14010	14010	14010	0
188	20241121	172100	969151980	14010	14010	14010	14010	0
189	20241121	172000	969151980	14010	14010	14010	14010	0
190	20241121	171900	969151980	14010	14010	14010	14010	0
191	20241121	171800	969151980	14010	14010	14010	14010	0
192	20241121	171700	969151980	14010	14010	14010	14010	0
193	20241121	171600	969151980	14010	14010	14010	14010	0
194	20241121	171500	969151980	14010	14010	14010	14010	0
195	20241121	171400	969151980	14010	14010	14010	14010	0
196	20241121	171300	969151980	14010	14010	14010	14010	0
197	20241121	171200	969151980	14010	14010	14010	14010	0
198	20241121	171100	969151980	14010	14010	14010	14010	0
199	20241121	171000	969151980	14010	14010	14010	14010	0
200	20241121	170900	969151980	14010	14010	14010	14010	0
201	20241121	170800	969151980	14010	14010	14010	14010	0
202	20241121	170700	969151980	14010	14010	14010	14010	0
203	20241121	170600	969151980	14010	14010	14010	14010	0
204	20241121	170500	969151980	14010	14010	14010	14010	0
205	20241121	170400	969151980	14010	14010	14010	14010	0
206	20241121	170300	969151980	14010	14010	14010	14010	0
207	20241121	170200	969151980	14010	14010	14010	14010	0
208	20241121	170100	969151980	14010	14010	14010	14010	0
209	20241121	170000	969151980	14010	14010	14010	14010	0
210	20241121	165900	969151980	14010	14010	14010	14010	0
211	20241121	165800	969151980	14010	14010	14010	14010	0
212	20241121	165700	969151980	14010	14010	14010	14010	1977
213	20241121	165600	969151980	14010	14010	14010	14010	0
214	20241121	165500	969151980	14010	14010	14010	14010	0
215	20241121	165400	969151980	14010	14010	14010	14010	0
216	20241121	165300	969151980	14010	14010	14010	14010	0
217	20241121	165200	969151980	14010	14010	14010	14010	0
218	20241121	165100	969151980	14010	14010	14010	14010	0
219	20241121	165000	969151980	14010	14010	14010	14010	0
220	20241121	164900	969151980	14010	14010	14010	14010	0
221	20241121	164800	969151980	14010	14010	14010	14010	0
222	20241121	164700	969151980	14010	14010	14010	14010	0
223	20241121	164600	969151980	14010	14010	14010	14010	0
224	20241121	164500	969151980	14010	14010	14010	14010	0
225	20241121	164400	969151980	14010	14010	14010	14010	0
226	20241121	164300	969151980	14010	14010	14010	14010	0
227	20241121	164200	969151980	14010	14010	14010	14010	0
228	20241121	164100	969151980	14010	14010	14010	14010	0
229	20241121	164000	969151980	14010	14010	14010	14010	0
230	20241121	163900	969151980	14010	14010	14010	14010	0
231	20241121	163800	969151980	14010	14010	14010	14010	0
232	20241121	163700	969151980	14010	14010	14010	14010	0
233	20241121	163600	969151980	14010	14010	14010	14010	0
234	20241121	163500	969151980	14010	14010	14010	14010	0
235	20241121	163400	969151980	14010	14010	14010	14010	0
236	20241121	163300	969151980	14010	14010	14010	14010	0
237	20241121	163200	969151980	14010	14010	14010	14010	0
238	20241121	163100	969151980	14010	14010	14010	14010	0
239	20241121	163000	969151980	14010	14010	14010	14010	0
240	20241121	162900	969151980	14010	14010	14010	14010	0
241	20241121	162800	969151980	14010	14010	14010	14010	0
242	20241121	162700	969151980	14010	14010	14010	14010	1977
243	20241121	162600	969151980	14010	14010	14010	14010	0
244	20241121	162500	969151980	14010	14010	14010	14010	0
245	20241121	162400	969151980	14010	14010	14010	14010	0
246	20241121	162300	969151980	14010	14010	14010	14010	0
247	20241121	162200	969151980	14010	14010	14010	14010	0
248	20241121	162100	969151980	14010	14010	14010	14010	0
249	20241121	162000	969151980	14010	14010	14010	14010	0
250	20241121	161900	969151980	14010	14010	14010	14010	0
251	20241121	161800	969151980	14010	14010	14010	14010	0
252	20241121	161700	969151980	14010	14010	14010	14010	0
253	20241121	161600	969151980	14010	14010	14010	14010	0
254	20241121	161500	969151980	14010	14010	14010	14010	0
255	20241121	161400	969151980	14010	14010	14010	14010	0
256	20241121	161300	969151980	14010	14010	14010	14010	0
257	20241121	161200	969151980	14010	14010	14010	14010	0
258	20241121	161100	969151980	14010	14010	14010	14010	0
259	20241121	161000	969151980	14010	14010	14010	14010	0
260	20241121	160900	969151980	14010	14010	14010	14010	0
261	20241121	160800	969151980	14010	14010	14010	14010	0
262	20241121	160700	969151980	14010	14010	14010	14010	0
263	20241121	160600	969151980	14010	14010	14010	14010	0
264	20241121	160500	969151980	14010	14010	14010	14010	0
265	20241121	160400	969151980	14010	14010	14010	14010	0
266	20241121	160300	969151980	14010	14010	14010	14010	0
267	20241121	160200	969151980	14010	14010	14010	14010	0
268	20241121	160100	969151980	14010	14010	14010	14010	0
269	20241121	160000	969151980	14010	14010	14010	14010	0
270	20241121	155900	969151980	14010	14010	14010	14010	0
271	20241121	155800	969151980	14010	14010	14010	14010	0
272	20241121	155700	969151980	14010	14010	14010	14010	1977
273	20241121	155600	969151980	14010	14010	14010	14010	0
274	20241121	155500	969151980	14010	14010	14010	14010	0
275	20241121	155400	969151980	14010	14010	14010	14010	0
276	20241121	155300	969151980	14010	14010	14010	14010	0
277	20241121	155200	969151980	14010	14010	14010	14010	0
278	20241121	155100	969151980	14010	14010	14010	14010	0
279	20241121	155000	969151980	14010	14010	14010	14010	0
280	20241121	154900	969151980	14010	14010	14010	14010	0
281	20241121	154800	969151980	14010	14010	14010	14010	0
282	20241121	154700	969151980	14010	14010	14010	14010	0
283	20241121	154600	969151980	14010	14010	14010	14010	0
284	20241121	154500	969151980	14010	14010	14010	14010	0
285	20241121	154400	969151980	14010	14010	14010	14010	0
286	20241121	154300	969151980	14010	14010	14010	14010	0
287	20241121	154200	969151980	14010	14010	14010	14010	0
288	20241121	154100	969151980	14010	14010	14010	14010	0
289	20241121	154000	969151980	14010	14010	14010	14010	0
290	20241121	153900	969151980	14010	14010	14010	14010	0
291	20241121	153800	969151980	14010	14010	14010	14010	0
292	20241121	153700	969151980	14010	14010	14010	14010	0
293	20241121	153600	969151980	14010	14010	14010	14010	0
294	20241121	153500	969151980	14010	14010	14010	14010	0
295	20241121	153400	969151980	14010	14010	14010	14010	0
296	20241121	153300	969151980	14010	14010	14010	14010	0
297	20241121	153200	969151980	14010	14010	14010	14010	0
298	20241121	153100	969151980	14010	14010	14010	14010	0
299	20241121	153000	969151980	14010	14010	14010	14010	1977
300	20241121	152900	941454210	14060	14060	14060	14060	0
301	20241121	152800	941454210	14060	14060	14060	14060	0
302	20241121	152700	941454210	14060	14060	14060	14060	0
303	20241121	152600	941454210	14060	14060	14060	14060	0
304	20241121	152500	941454210	14060	14060	14060	14060	0
305	20241121	152400	941454210	14060	14060	14060	14060	0
306	20241121	152300	941454210	14060	14060	14060	14060	0
307	20241121	152200	941454210	14060	14060	14060	14060	0
308	20241121	152100	941454210	14060	14060	14060	14060	0
309	20241121	152000	941454210	14060	14060	14060	14060	0
310	20241121	151900	941454210	14060	14020	14060	14020	68
311	20241121	151800	940500810	14010	14010	14010	14010	51
312	20241121	151700	939786300	14020	14020	14020	14020	101
313	20241121	151600	938370280	14020	14010	14070	14010	43
314	20241121	151500	937767630	14010	14030	14030	14010	846
315	20241121	151400	925906560	14030	14050	14050	14030	679
316	20241121	151300	916378370	14050	14050	14050	14050	80
317	20241121	151200	915254370	14050	14050	14050	14050	0
318	20241121	151100	915254370	14050	14050	14050	14050	0
319	20241121	151000	915254370	14050	14050	14050	14050	0
320	20241121	150900	915254370	14050	14050	14050	14010	381
321	20241121	150800	909909220	14050	14050	14050	14050	0
322	20241121	150700	909909220	14050	14050	14050	14010	1191
323	20241121	150600	893208780	14060	14060	14060	14060	0
324	20241121	150500	893208780	14060	14060	14060	14060	1
325	20241121	150400	893194720	14020	14060	14060	14020	30
326	20241121	150300	892773320	14060	14060	14060	14060	1
327	20241121	150200	892759260	14060	14060	14060	14060	1
328	20241121	150100	892745200	14020	14060	14060	14020	1000
329	20241121	150000	878708560	14070	14070	14070	14070	21
330	20241121	145900	878413090	14050	14050	14050	14050	3
331	20241121	145800	878370940	14050	14050	14050	14050	8
332	20241121	145700	878258540	14050	14080	14080	14050	2
333	20241121	145600	878230410	14090	14090	14090	14090	0
334	20241121	145500	878230410	14090	14090	14090	14090	0
335	20241121	145400	878230410	14090	14090	14090	14090	0
336	20241121	145300	878230410	14090	14090	14090	14090	0
337	20241121	145200	878230410	14090	14090	14090	14090	0
338	20241121	145100	878230410	14090	14090	14090	14090	0
339	20241121	145000	878230410	14090	14090	14090	14090	5
340	20241121	144900	878159960	14100	14100	14100	14100	0
341	20241121	144800	878159960	14100	14100	14100	14100	0
342	20241121	144700	878159960	14100	14100	14100	14100	0
343	20241121	144600	878159960	14100	14100	14100	14100	3
344	20241121	144500	878117660	14100	14100	14100	14100	0
345	20241121	144400	878117660	14100	14100	14100	14100	0
346	20241121	144300	878117660	14100	14100	14100	14100	0
347	20241121	144200	878117660	14100	14050	14100	14050	821
348	20241121	144100	866582560	14050	14050	14050	14050	156
349	20241121	144000	864390760	14050	14050	14050	14040	146
350	20241121	143900	862339480	14050	14050	14050	14050	13
351	20241121	143800	862156830	14050	14050	14050	14050	361
352	20241121	143700	857084780	14050	14050	14050	14050	0
353	20241121	143600	857084780	14050	14050	14050	14050	41
354	20241121	143500	856508730	14100	14100	14100	14100	0
355	20241121	143400	856508730	14100	14100	14100	14100	0
356	20241121	143300	856508730	14100	14100	14100	14100	0
357	20241121	143200	856508730	14100	14100	14100	14100	18
358	20241121	143100	856254930	14100	14100	14100	14100	1
359	20241121	143000	856240830	14050	14050	14050	14050	22
360	20241121	142900	855931730	14050	14050	14050	14050	14
361	20241121	142800	855735030	14050	14050	14050	14050	65
362	20241121	142700	854821780	14050	14050	14050	14050	64
363	20241121	142600	853922580	14050	14050	14050	14050	70
364	20241121	142500	852939080	14100	14100	14100	14100	0
365	20241121	142400	852939080	14100	14100	14100	14100	32
366	20241121	142300	852487880	14050	14050	14050	14050	0
367	20241121	142200	852487880	14050	14050	14050	14050	0
368	20241121	142100	852487880	14050	14070	14070	14050	53
369	20241121	142000	851742950	14070	14070	14070	14070	40
370	20241121	141900	851180150	14070	14070	14070	14070	187
371	20241121	141800	848549060	14070	14070	14070	14070	36
372	20241121	141700	848042540	14070	14070	14070	14070	0
373	20241121	141600	848042540	14070	14070	14070	14070	10
374	20241121	141500	847901840	14130	14130	14130	14130	1
375	20241121	141400	847887710	14130	14130	14130	14130	0
376	20241121	141300	847887710	14130	14130	14130	14130	1
377	20241121	141200	847873580	14050	14070	14070	14050	20
378	20241121	141100	847592370	14130	14130	14130	14130	0
379	20241121	141000	847592370	14130	14130	14130	14130	0
380	20241121	140900	847592370	14130	14130	14130	14130	0
381	20241121	140800	847592370	14130	14060	14130	14050	250
382	20241121	140700	844074600	14060	14060	14060	14060	50
383	20241121	140600	843371600	14060	14100	14100	14060	1000
384	20241121	140500	829309370	14100	14100	14100	14100	0
385	20241121	140400	829309370	14100	14100	14100	14100	0
386	20241121	140300	829309370	14100	14100	14100	14100	0
387	20241121	140200	829309370	14100	14100	14100	14100	0
388	20241121	140100	829309370	14100	14100	14100	14100	0
389	20241121	140000	829309370	14100	14100	14100	14100	0
390	20241121	135900	829309370	14100	14100	14100	14100	15
391	20241121	135800	829097870	14180	14180	14180	14180	0
392	20241121	135700	829097870	14180	14180	14180	14180	10
393	20241121	135600	828956070	14210	14210	14210	14210	0
394	20241121	135500	828956070	14210	14210	14210	14210	0
395	20241121	135400	828956070	14210	14210	14210	14210	0
396	20241121	135300	828956070	14210	14210	14210	14210	0
397	20241121	135200	828956070	14210	14150	14210	14150	100
398	20241121	135100	827539770	14060	14060	14060	14060	0
399	20241121	135000	827539770	14060	14060	14060	14060	0
400	20241121	134900	827539770	14060	14070	14070	14060	70
401	20241121	134800	826555510	14060	14060	14060	14060	0
402	20241121	134700	826555510	14060	14110	14110	14060	908
403	20241121	134600	813777640	14100	14100	14100	14100	0
404	20241121	134500	813777640	14100	14100	14100	14100	0
405	20241121	134400	813777640	14100	14100	14100	14100	0
406	20241121	134300	813777640	14100	14130	14130	14100	56
407	20241121	134200	812987450	14250	14170	14250	14170	223
408	20241121	134100	809817950	14120	14120	14120	14120	0
409	20241121	134000	809817950	14120	14160	14160	14120	1581
410	20241121	133900	787480330	14230	14230	14230	14230	0
411	20241121	133800	787480330	14230	14230	14230	14230	2
412	20241121	133700	787451870	14170	14170	14170	14170	0
413	20241121	133600	787451870	14170	14170	14170	14170	0
414	20241121	133500	787451870	14170	14170	14170	14170	0
415	20241121	133400	787451870	14170	14170	14170	14170	0
416	20241121	133300	787451870	14170	14170	14170	14170	0
417	20241121	133200	787451870	14170	14180	14180	14170	12
418	20241121	133100	787281820	14230	14230	14230	14230	0
419	20241121	133000	787281820	14230	14230	14230	14230	2
420	20241121	132900	787253360	14180	14180	14180	14180	0
421	20241121	132800	787253360	14180	14180	14180	14180	0
422	20241121	132700	787253360	14180	14180	14180	14180	0
423	20241121	132600	787253360	14180	14180	14180	14180	0
424	20241121	132500	787253360	14180	14190	14190	14170	515
425	20241121	132400	779950370	14190	14190	14190	14190	100
426	20241121	132300	778531370	14200	14180	14200	14180	570
427	20241121	132200	770441070	14180	14180	14180	14180	27
428	20241121	132100	770058210	14180	14180	14180	14180	0
429	20241121	132000	770058210	14180	14180	14180	14180	25
430	20241121	131900	769703710	14180	14180	14180	14180	140
431	20241121	131800	767718510	14180	14180	14180	14180	0
432	20241121	131700	767718510	14180	14180	14180	14180	2
433	20241121	131600	767690150	14180	14180	14180	14180	10
434	20241121	131500	767548350	14180	14170	14180	14170	16
435	20241121	131400	767321540	14180	14180	14180	14180	1
436	20241121	131300	767307360	14180	14170	14180	14170	303
437	20241121	131200	763010860	14180	14130	14180	14130	55
438	20241121	131100	762232010	14130	14130	14130	14130	0
439	20241121	131000	762232010	14130	14140	14140	14130	229
440	20241121	130900	758995840	14140	14140	14140	14140	0
441	20241121	130800	758995840	14140	14140	14140	14140	94
442	20241121	130700	757666680	14140	14150	14150	14140	109
443	20241121	130600	756124410	14190	14190	14190	14190	0
444	20241121	130500	756124410	14190	14190	14190	14190	0
445	20241121	130400	756124410	14190	14190	14190	14190	0
446	20241121	130300	756124410	14190	14190	14190	14190	0
447	20241121	130200	756124410	14190	14190	14190	14190	200
448	20241121	130100	753286410	14140	14140	14140	14140	0
449	20241121	130000	753286410	14140	14140	14140	14140	0
450	20241121	125900	753286410	14140	14140	14140	14140	60
451	20241121	125800	752438010	14140	14140	14140	14140	44
452	20241121	125700	751815850	14140	14140	14140	14140	207
453	20241121	125600	748888870	14140	14140	14140	14140	40
454	20241121	125500	748323270	14140	14140	14140	14140	20
455	20241121	125400	748040470	14190	14160	14190	14140	285
456	20241121	125300	744009580	14210	14210	14210	14210	0
457	20241121	125200	744009580	14210	14210	14210	14210	0
458	20241121	125100	744009580	14210	14210	14210	14210	0
459	20241121	125000	744009580	14210	14210	14210	14210	1
460	20241121	124900	743995370	14230	14230	14230	14230	0
461	20241121	124800	743995370	14230	14230	14230	14230	0
462	20241121	124700	743995370	14230	14230	14230	14230	0
463	20241121	124600	743995370	14230	14230	14230	14230	0
464	20241121	124500	743995370	14230	14230	14230	14230	2
465	20241121	124400	743966910	14230	14230	14230	14230	0
466	20241121	124300	743966910	14230	14230	14230	14230	15
467	20241121	124200	743753460	14230	14230	14230	14230	5
468	20241121	124100	743682310	14230	14230	14230	14230	0
469	20241121	124000	743682310	14230	14230	14230	14230	0
470	20241121	123900	743682310	14230	14230	14230	14230	0
471	20241121	123800	743682310	14230	14230	14230	14230	0
472	20241121	123700	743682310	14230	14230	14230	14230	0
473	20241121	123600	743682310	14230	14230	14230	14230	0
474	20241121	123500	743682310	14230	14230	14230	14230	0
475	20241121	123400	743682310	14230	14230	14230	14230	0
476	20241121	123300	743682310	14230	14230	14230	14230	1
477	20241121	123200	743668080	14150	14150	14150	14150	0
478	20241121	123100	743668080	14150	14150	14150	14150	81
479	20241121	123000	742521930	14240	14240	14240	14240	22
480	20241121	122900	742208650	14240	14240	14240	14240	0
481	20241121	122800	742208650	14240	14240	14240	14240	0
482	20241121	122700	742208650	14240	14240	14240	14240	0
483	20241121	122600	742208650	14240	14240	14240	14240	2
484	20241121	122500	742180170	14240	14240	14240	14240	0
485	20241121	122400	742180170	14240	14240	14240	14240	0
486	20241121	122300	742180170	14240	14240	14240	14240	100
487	20241121	122200	740756170	14250	14250	14250	14250	0
488	20241121	122100	740756170	14250	14250	14250	14250	0
489	20241121	122000	740756170	14250	14250	14250	14250	0
490	20241121	121900	740756170	14250	14250	14250	14250	0
491	20241121	121800	740756170	14250	14130	14250	14130	1000
492	20241121	121700	726539710	14010	14020	14020	14010	147
493	20241121	121600	724479910	14000	14140	14150	13990	2188
494	20241121	121500	693802430	14130	14130	14130	14130	0
495	20241121	121400	693802430	14130	14100	14130	14100	310
496	20241121	121300	689424320	14120	14120	14120	14110	16
497	20241121	121200	689198430	14080	14080	14080	14080	0
498	20241121	121100	689198430	14080	14080	14080	14080	0
499	20241121	121000	689198430	14080	14080	14080	14080	0
500	20241121	120900	689198430	14080	14080	14080	14080	104
501	20241121	120800	687734110	13990	14060	14080	13990	18
502	20241121	120700	687481080	13990	13990	13990	13990	44
503	20241121	120600	686865520	14050	14050	14050	14050	0
504	20241121	120500	686865520	14050	14000	14050	13980	797
505	20241121	120400	675711820	14000	14040	14050	14000	2008
506	20241121	120300	647599450	14000	14040	14040	14000	1195
507	20241121	120200	630848630	14040	14040	14040	14040	196
508	20241121	120100	628096790	14040	14070	14070	14040	52
509	20241121	120000	627365640	14070	14070	14070	14070	1
510	20241121	115900	627351570	14070	14070	14070	14070	0
511	20241121	115800	627351570	14070	14060	14070	14030	1615
512	20241121	115700	604671200	14050	14050	14050	14050	0
513	20241121	115600	604671200	14050	14050	14050	14050	30
514	20241121	115500	604249700	14040	14050	14050	14040	30
515	20241121	115400	603828480	14040	14040	14040	14040	0
516	20241121	115300	603828480	14040	14040	14040	14040	0
517	20241121	115200	603828480	14040	14040	14040	14040	0
518	20241121	115100	603828480	14040	14040	14040	14040	0
519	20241121	115000	603828480	14040	14040	14040	14040	0
520	20241121	114900	603828480	14040	14080	14080	14040	500
521	20241121	114800	596800580	14060	14060	14060	14060	0
522	20241121	114700	596800580	14060	14060	14060	14060	0
523	20241121	114600	596800580	14060	14060	14060	14060	0
524	20241121	114500	596800580	14060	14060	14060	14060	0
525	20241121	114400	596800580	14060	14060	14060	14060	0
526	20241121	114300	596800580	14060	14060	14060	14060	100
527	20241121	114200	595394580	14070	14070	14070	14070	5
528	20241121	114100	595324230	14060	14060	14060	14060	0
529	20241121	114000	595324230	14060	14060	14060	14060	0
530	20241121	113900	595324230	14060	14070	14070	14060	34
531	20241121	113800	594846090	14070	14070	14070	14070	0
532	20241121	113700	594846090	14070	14070	14070	14070	1
533	20241121	113600	594832020	14060	14060	14060	14060	0
534	20241121	113500	594832020	14060	14060	14060	14060	0
535	20241121	113400	594832020	14060	14060	14060	14060	14
536	20241121	113300	594635180	14060	14060	14060	14060	15
537	20241121	113200	594424280	14060	14070	14070	14060	251
538	20241121	113100	590894900	14070	14070	14070	14070	70
539	20241121	113000	589910000	14070	14070	14070	14070	0
540	20241121	112900	589910000	14070	14070	14070	14070	87
541	20241121	112800	588685910	14070	14070	14070	14070	0
542	20241121	112700	588685910	14070	14070	14070	14070	0
543	20241121	112600	588685910	14070	14070	14070	14070	1
544	20241121	112500	588671840	14060	14060	14060	14060	0
545	20241121	112400	588671840	14060	14060	14060	14060	0
546	20241121	112300	588671840	14060	14070	14070	14060	320
547	20241121	112200	584171610	14060	14060	14060	14060	0
548	20241121	112100	584171610	14060	14060	14060	14060	0
549	20241121	112000	584171610	14060	14060	14060	14060	0
550	20241121	111900	584171610	14060	14060	14060	14060	0
551	20241121	111800	584171610	14060	14060	14060	14060	7
552	20241121	111700	584073190	14060	14060	14060	14060	0
553	20241121	111600	584073190	14060	14060	14060	14060	25
554	20241121	111500	583721690	14060	14200	14200	14060	2001
555	20241121	111400	555568120	14120	14120	14120	14120	22
556	20241121	111300	555257480	14130	14210	14210	14130	193
557	20241121	111200	552529350	14140	14140	14140	14140	30
558	20241121	111100	552105150	14230	14230	14230	14230	0
559	20241121	111000	552105150	14230	14230	14230	14230	1
560	20241121	110900	552090920	14250	14250	14250	14250	0
561	20241121	110800	552090920	14250	14250	14250	14250	0
562	20241121	110700	552090920	14250	14250	14250	14250	0
563	20241121	110600	552090920	14250	14240	14250	14130	201
564	20241121	110500	549229240	14240	14240	14240	14240	1
565	20241121	110400	549215000	14100	14100	14100	14100	0
566	20241121	110300	549215000	14100	14100	14100	14100	0
567	20241121	110200	549215000	14100	14250	14250	14100	1014
568	20241121	110100	534891860	14260	14170	14260	14170	1729
569	20241121	110000	510336530	14170	14170	14170	14170	300
570	20241121	105900	506085530	14170	14170	14170	14170	0
571	20241121	105800	506085530	14170	14170	14170	14170	0
572	20241121	105700	506085530	14170	14170	14170	14170	0
573	20241121	105600	506085530	14170	14160	14170	14160	196
574	20241121	105500	503310160	14160	14160	14160	14160	0
575	20241121	105400	503310160	14160	14160	14160	14160	1
576	20241121	105300	503296000	14160	14160	14160	14160	0
577	20241121	105200	503296000	14160	14160	14160	14160	3
578	20241121	105100	503253520	14160	14160	14160	14160	1
579	20241121	105000	503239360	14170	14170	14170	14170	0
580	20241121	104900	503239360	14170	14170	14170	14170	0
581	20241121	104800	503239360	14170	14170	14170	14170	0
582	20241121	104700	503239360	14170	14170	14170	14170	0
583	20241121	104600	503239360	14170	14170	14170	14170	0
584	20241121	104500	503239360	14170	14170	14170	14170	0
585	20241121	104400	503239360	14170	14170	14170	14170	20
586	20241121	104300	502955960	14090	14090	14090	14090	0
587	20241121	104200	502955960	14090	14090	14090	14090	1
588	20241121	104100	502941870	14170	14170	14170	14170	10
589	20241121	104000	502800170	14170	14170	14170	14170	0
590	20241121	103900	502800170	14170	14070	14170	14070	414
591	20241121	103800	496937620	14070	14070	14070	14070	10
592	20241121	103700	496796920	14070	14070	14070	14070	0
593	20241121	103600	496796920	14070	14070	14070	14070	87
594	20241121	103500	495572830	14070	14070	14070	14070	0
595	20241121	103400	495572830	14070	14070	14070	14070	0
596	20241121	103300	495572830	14070	14060	14070	14060	977
597	20241121	103200	481828290	14050	14050	14050	14050	6
598	20241121	103100	481743990	14060	14060	14060	14060	47
599	20241121	103000	481083170	14030	14030	14030	14030	8
600	20241121	102900	480970930	14020	14020	14020	14020	330
601	20241121	102800	476344330	14030	14030	14030	14030	0
602	20241121	102700	476344330	14030	14050	14050	14030	442
603	20241121	102600	470142110	14060	14060	14060	14060	0
604	20241121	102500	470142110	14060	14060	14060	14060	1
605	20241121	102400	470128050	14060	14060	14060	14060	1
606	20241121	102300	470113990	14060	14060	14060	14060	1
607	20241121	102200	470099930	14060	14060	14060	14060	25
608	20241121	102100	469748430	14020	14030	14030	14020	530
609	20241121	102000	462315240	14030	14050	14050	14030	200
610	20241121	101900	459507880	14060	14060	14060	14060	100
611	20241121	101800	458101880	14060	14060	14060	14060	1
612	20241121	101700	458087820	14070	14070	14070	14070	11
613	20241121	101600	457933050	14070	14070	14070	14070	501
614	20241121	101500	450883980	14040	14070	14070	14040	201
615	20241121	101400	448061730	14050	14050	14050	14050	1
616	20241121	101300	448047680	14040	14040	14040	14040	1
617	20241121	101200	448033640	14060	14060	14060	14060	20
618	20241121	101100	447752440	14060	14060	14060	14040	1070
619	20241121	101000	432714420	14060	14110	14110	14060	723
620	20241121	100900	422540320	14140	14130	14140	14130	10
621	20241121	100800	422399010	14130	14100	14140	14100	1022
622	20241121	100700	407987940	14100	14100	14100	14100	0
623	20241121	100600	407987940	14100	14100	14100	14100	500
624	20241121	100500	400937940	14080	14080	14080	14080	1
625	20241121	100400	400923860	14070	14070	14070	14070	0
626	20241121	100300	400923860	14070	14070	14070	14070	44
627	20241121	100200	400304780	14070	14070	14070	14070	28
628	20241121	100100	399910820	14060	14070	14070	14060	40
629	20241121	100000	399348180	14060	14080	14080	14060	490
630	20241121	095900	392455670	14070	14070	14070	14070	16
631	20241121	095800	392230550	14140	14140	14140	14140	0
632	20241121	095700	392230550	14140	14110	14140	14060	506
633	20241121	095600	385111420	14110	14110	14110	14110	21
634	20241121	095500	384815110	14110	14140	14140	14110	18
635	20241121	095400	384560620	14140	14120	14140	14070	487
636	20241121	095300	377696180	14100	14100	14100	14100	14
637	20241121	095200	377498780	14150	14090	14150	14090	51
638	20241121	095100	376780130	14080	14100	14100	14080	165
639	20241121	095000	374454130	14080	14080	14080	14080	0
640	20241121	094900	374454130	14080	14150	14150	14080	982
641	20241121	094800	360611310	14100	14110	14110	14100	52
642	20241121	094700	359878100	14100	14100	14100	14100	0
643	20241121	094600	359878100	14100	14100	14100	14100	944
644	20241121	094500	346567700	14110	14110	14110	14110	30
645	20241121	094400	346144400	14120	14080	14120	14080	236
646	20241121	094300	342820560	14130	14140	14140	14130	3
647	20241121	094200	342778160	14140	14150	14150	14140	7
648	20241121	094100	342679150	14070	14070	14070	14070	48
649	20241121	094000	342003790	14070	14080	14080	14070	61
650	20241121	093900	341145210	14060	14070	14070	14060	739
651	20241121	093800	330753590	14070	14070	14070	14070	109
652	20241121	093700	329219960	14070	14070	14070	14070	0
653	20241121	093600	329219960	14070	14070	14070	14070	1
654	20241121	093500	329205890	14150	14150	14150	14120	209
655	20241121	093400	326253430	14140	14140	14140	14140	1
656	20241121	093300	326239290	14140	14120	14140	14120	187
657	20241121	093200	323596130	14120	14040	14120	14040	1207
658	20241121	093100	306576430	14020	14090	14090	14020	751
659	20241121	093000	296033900	14040	14050	14050	14040	264
660	20241121	092900	292326610	14100	14100	14100	14100	15
661	20241121	092800	292115110	14100	14030	14100	14030	330
662	20241121	092700	287483600	14030	14040	14040	14030	22
663	20241121	092600	287174740	14110	14010	14110	14010	803
664	20241121	092500	275884240	14010	14050	14090	14000	1215
665	20241121	092400	258867460	14000	14020	14050	14000	2301
666	20241121	092300	226629350	14020	14050	14050	14020	341
667	20241121	092200	221843510	14040	14110	14110	14040	908
668	20241121	092100	209064790	14090	14090	14100	14090	662
669	20241121	092000	199732370	14090	14100	14100	14090	531
670	20241121	091900	192247830	14100	14150	14150	14100	700
671	20241121	091800	182373900	14100	14150	14150	14100	2242
672	20241121	091700	150747390	14150	14160	14160	14110	797
673	20241121	091600	139483300	14150	14170	14180	14150	717
674	20241121	091500	129329030	14180	14190	14190	14180	507
675	20241121	091400	122139370	14190	14190	14200	14190	350
676	20241121	091300	117171780	14180	14180	14180	14180	0
677	20241121	091200	117171780	14180	14180	14180	14180	236
678	20241121	091100	113825300	14180	14250	14250	14180	925
679	20241121	091000	100678490	14250	14300	14300	14250	477
680	20241121	090900	93873360	14300	14300	14300	14300	25
681	20241121	090800	93515860	14300	14280	14300	14260	445
682	20241121	090700	87157600	14290	14430	14430	14290	2779
683	20241121	090600	47338970	14430	14430	14430	14430	0
684	20241121	090500	47338970	14430	14430	14430	14430	445
685	20241121	090400	40917620	14490	14520	14520	14490	57
686	20241121	090300	40091270	14420	14430	14430	14420	220
687	20241121	090200	36918330	14430	14440	14440	14410	752
688	20241121	090100	26075400	14420	14410	14510	14390	553
689	20241121	090000	18084550	14410	14410	14410	14410	1255