KissMeData/094170/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200100	3169160620	18850	18850	18850	18850	4497
3	20241121	200000	3169160620	18850	18850	18850	18850	0
4	20241121	195900	3169160620	18850	18850	18850	18850	0
5	20241121	195800	3169160620	18850	18850	18850	18850	0
6	20241121	195700	3169160620	18850	18850	18850	18850	0
7	20241121	195600	3169160620	18850	18850	18850	18850	0
8	20241121	195500	3169160620	18850	18850	18850	18850	0
9	20241121	195400	3169160620	18850	18850	18850	18850	0
10	20241121	195300	3169160620	18850	18850	18850	18850	0
11	20241121	195200	3169160620	18850	18850	18850	18850	0
12	20241121	195100	3169160620	18850	18850	18850	18850	0
13	20241121	195000	3169160620	18850	18850	18850	18850	0
14	20241121	194900	3169160620	18850	18850	18850	18850	0
15	20241121	194800	3169160620	18850	18850	18850	18850	0
16	20241121	194700	3169160620	18850	18850	18850	18850	0
17	20241121	194600	3169160620	18850	18850	18850	18850	0
18	20241121	194500	3169160620	18850	18850	18850	18850	0
19	20241121	194400	3169160620	18850	18850	18850	18850	0
20	20241121	194300	3169160620	18850	18850	18850	18850	0
21	20241121	194200	3169160620	18850	18850	18850	18850	0
22	20241121	194100	3169160620	18850	18850	18850	18850	0
23	20241121	194000	3169160620	18850	18850	18850	18850	0
24	20241121	193900	3169160620	18850	18850	18850	18850	0
25	20241121	193800	3169160620	18850	18850	18850	18850	0
26	20241121	193700	3169160620	18850	18850	18850	18850	0
27	20241121	193600	3169160620	18850	18850	18850	18850	0
28	20241121	193500	3169160620	18850	18850	18850	18850	0
29	20241121	193400	3169160620	18850	18850	18850	18850	0
30	20241121	193300	3169160620	18850	18850	18850	18850	0
31	20241121	193200	3169160620	18850	18850	18850	18850	0
32	20241121	193100	3169160620	18850	18850	18850	18850	4497
33	20241121	193000	3169160620	18850	18850	18850	18850	0
34	20241121	192900	3169160620	18850	18850	18850	18850	0
35	20241121	192800	3169160620	18850	18850	18850	18850	0
36	20241121	192700	3169160620	18850	18850	18850	18850	0
37	20241121	192600	3169160620	18850	18850	18850	18850	0
38	20241121	192500	3169160620	18850	18850	18850	18850	0
39	20241121	192400	3169160620	18850	18850	18850	18850	0
40	20241121	192300	3169160620	18850	18850	18850	18850	0
41	20241121	192200	3169160620	18850	18850	18850	18850	0
42	20241121	192100	3169160620	18850	18850	18850	18850	0
43	20241121	192000	3169160620	18850	18850	18850	18850	0
44	20241121	191900	3169160620	18850	18850	18850	18850	0
45	20241121	191800	3169160620	18850	18850	18850	18850	0
46	20241121	191700	3169160620	18850	18850	18850	18850	0
47	20241121	191600	3169160620	18850	18850	18850	18850	0
48	20241121	191500	3169160620	18850	18850	18850	18850	0
49	20241121	191400	3169160620	18850	18850	18850	18850	0
50	20241121	191300	3169160620	18850	18850	18850	18850	0
51	20241121	191200	3169160620	18850	18850	18850	18850	0
52	20241121	191100	3169160620	18850	18850	18850	18850	0
53	20241121	191000	3169160620	18850	18850	18850	18850	0
54	20241121	190900	3169160620	18850	18850	18850	18850	0
55	20241121	190800	3169160620	18850	18850	18850	18850	0
56	20241121	190700	3169160620	18850	18850	18850	18850	0
57	20241121	190600	3169160620	18850	18850	18850	18850	0
58	20241121	190500	3169160620	18850	18850	18850	18850	0
59	20241121	190400	3169160620	18850	18850	18850	18850	0
60	20241121	190300	3169160620	18850	18850	18850	18850	0
61	20241121	190200	3169160620	18850	18850	18850	18850	0
62	20241121	190100	3169160620	18850	18850	18850	18850	4497
63	20241121	190000	3169160620	18850	18850	18850	18850	0
64	20241121	185900	3169160620	18850	18850	18850	18850	0
65	20241121	185800	3169160620	18850	18850	18850	18850	0
66	20241121	185700	3169160620	18850	18850	18850	18850	0
67	20241121	185600	3169160620	18850	18850	18850	18850	0
68	20241121	185500	3169160620	18850	18850	18850	18850	0
69	20241121	185400	3169160620	18850	18850	18850	18850	0
70	20241121	185300	3169160620	18850	18850	18850	18850	0
71	20241121	185200	3169160620	18850	18850	18850	18850	0
72	20241121	185100	3169160620	18850	18850	18850	18850	0
73	20241121	185000	3169160620	18850	18850	18850	18850	0
74	20241121	184900	3169160620	18850	18850	18850	18850	0
75	20241121	184800	3169160620	18850	18850	18850	18850	0
76	20241121	184700	3169160620	18850	18850	18850	18850	0
77	20241121	184600	3169160620	18850	18850	18850	18850	0
78	20241121	184500	3169160620	18850	18850	18850	18850	0
79	20241121	184400	3169160620	18850	18850	18850	18850	0
80	20241121	184300	3169160620	18850	18850	18850	18850	0
81	20241121	184200	3169160620	18850	18850	18850	18850	0
82	20241121	184100	3169160620	18850	18850	18850	18850	0
83	20241121	184000	3169160620	18850	18850	18850	18850	0
84	20241121	183900	3169160620	18850	18850	18850	18850	0
85	20241121	183800	3169160620	18850	18850	18850	18850	0
86	20241121	183700	3169160620	18850	18850	18850	18850	0
87	20241121	183600	3169160620	18850	18850	18850	18850	0
88	20241121	183500	3169160620	18850	18850	18850	18850	0
89	20241121	183400	3169160620	18850	18850	18850	18850	0
90	20241121	183300	3169160620	18850	18850	18850	18850	0
91	20241121	183200	3169160620	18850	18850	18850	18850	0
92	20241121	183100	3169160620	18850	18850	18850	18850	4497
93	20241121	183000	3169160620	18850	18850	18850	18850	0
94	20241121	182900	3169160620	18850	18850	18850	18850	0
95	20241121	182800	3169160620	18850	18850	18850	18850	0
96	20241121	182700	3169160620	18850	18850	18850	18850	0
97	20241121	182600	3169160620	18850	18850	18850	18850	0
98	20241121	182500	3169160620	18850	18850	18850	18850	0
99	20241121	182400	3169160620	18850	18850	18850	18850	0
100	20241121	182300	3169160620	18850	18850	18850	18850	0
101	20241121	182200	3169160620	18850	18850	18850	18850	0
102	20241121	182100	3169160620	18850	18850	18850	18850	0
103	20241121	182000	3169160620	18850	18850	18850	18850	0
104	20241121	181900	3169160620	18850	18850	18850	18850	0
105	20241121	181800	3169160620	18850	18850	18850	18850	0
106	20241121	181700	3169160620	18850	18850	18850	18850	0
107	20241121	181600	3169160620	18850	18850	18850	18850	0
108	20241121	181500	3169160620	18850	18850	18850	18850	0
109	20241121	181400	3169160620	18850	18850	18850	18850	0
110	20241121	181300	3169160620	18850	18850	18850	18850	0
111	20241121	181200	3169160620	18850	18850	18850	18850	0
112	20241121	181100	3169160620	18850	18850	18850	18850	0
113	20241121	181000	3169160620	18850	18850	18850	18850	0
114	20241121	180900	3169160620	18850	18850	18850	18850	0
115	20241121	180800	3169160620	18850	18850	18850	18850	0
116	20241121	180700	3169160620	18850	18850	18850	18850	0
117	20241121	180600	3169160620	18850	18850	18850	18850	0
118	20241121	180500	3169160620	18850	18850	18850	18850	0
119	20241121	180400	3169160620	18850	18850	18850	18850	0
120	20241121	180300	3169160620	18850	18850	18850	18850	0
121	20241121	180200	3169160620	18850	18850	18850	18850	0
122	20241121	180100	3169160620	18850	18850	18850	18850	4497
123	20241121	180000	3169160620	18850	18850	18850	18850	0
124	20241121	175900	3169160620	18850	18850	18850	18850	0
125	20241121	175800	3169160620	18850	18850	18850	18850	0
126	20241121	175700	3169160620	18850	18850	18850	18850	0
127	20241121	175600	3169160620	18850	18850	18850	18850	0
128	20241121	175500	3169160620	18850	18850	18850	18850	0
129	20241121	175400	3169160620	18850	18850	18850	18850	0
130	20241121	175300	3169160620	18850	18850	18850	18850	0
131	20241121	175200	3169160620	18850	18850	18850	18850	0
132	20241121	175100	3169160620	18850	18850	18850	18850	0
133	20241121	175000	3169160620	18850	18850	18850	18850	0
134	20241121	174900	3169160620	18850	18850	18850	18850	0
135	20241121	174800	3169160620	18850	18850	18850	18850	0
136	20241121	174700	3169160620	18850	18850	18850	18850	0
137	20241121	174600	3169160620	18850	18850	18850	18850	0
138	20241121	174500	3169160620	18850	18850	18850	18850	0
139	20241121	174400	3169160620	18850	18850	18850	18850	0
140	20241121	174300	3169160620	18850	18850	18850	18850	0
141	20241121	174200	3169160620	18850	18850	18850	18850	0
142	20241121	174100	3169160620	18850	18850	18850	18850	0
143	20241121	174000	3169160620	18850	18850	18850	18850	0
144	20241121	173900	3169160620	18850	18850	18850	18850	0
145	20241121	173800	3169160620	18850	18850	18850	18850	0
146	20241121	173700	3169160620	18850	18850	18850	18850	0
147	20241121	173600	3169160620	18850	18850	18850	18850	0
148	20241121	173500	3169160620	18850	18850	18850	18850	0
149	20241121	173400	3169160620	18850	18850	18850	18850	0
150	20241121	173300	3169160620	18850	18850	18850	18850	0
151	20241121	173200	3169160620	18850	18850	18850	18850	0
152	20241121	173100	3169160620	18850	18850	18850	18850	4497
153	20241121	173000	3169160620	18850	18850	18850	18850	0
154	20241121	172900	3169160620	18850	18850	18850	18850	0
155	20241121	172800	3169160620	18850	18850	18850	18850	0
156	20241121	172700	3169160620	18850	18850	18850	18850	0
157	20241121	172600	3169160620	18850	18850	18850	18850	0
158	20241121	172500	3169160620	18850	18850	18850	18850	0
159	20241121	172400	3169160620	18850	18850	18850	18850	0
160	20241121	172300	3169160620	18850	18850	18850	18850	0
161	20241121	172200	3169160620	18850	18850	18850	18850	0
162	20241121	172100	3169160620	18850	18850	18850	18850	0
163	20241121	172000	3169160620	18850	18850	18850	18850	0
164	20241121	171900	3169160620	18850	18850	18850	18850	0
165	20241121	171800	3169160620	18850	18850	18850	18850	0
166	20241121	171700	3169160620	18850	18850	18850	18850	0
167	20241121	171600	3169160620	18850	18850	18850	18850	0
168	20241121	171500	3169160620	18850	18850	18850	18850	0
169	20241121	171400	3169160620	18850	18850	18850	18850	0
170	20241121	171300	3169160620	18850	18850	18850	18850	0
171	20241121	171200	3169160620	18850	18850	18850	18850	0
172	20241121	171100	3169160620	18850	18850	18850	18850	0
173	20241121	171000	3169160620	18850	18850	18850	18850	0
174	20241121	170900	3169160620	18850	18850	18850	18850	0
175	20241121	170800	3169160620	18850	18850	18850	18850	0
176	20241121	170700	3169160620	18850	18850	18850	18850	0
177	20241121	170600	3169160620	18850	18850	18850	18850	0
178	20241121	170500	3169160620	18850	18850	18850	18850	0
179	20241121	170400	3169160620	18850	18850	18850	18850	0
180	20241121	170300	3169160620	18850	18850	18850	18850	0
181	20241121	170200	3169160620	18850	18850	18850	18850	0
182	20241121	170100	3169160620	18850	18850	18850	18850	4497
183	20241121	170000	3169160620	18850	18850	18850	18850	0
184	20241121	165900	3169160620	18850	18850	18850	18850	0
185	20241121	165800	3169160620	18850	18850	18850	18850	0
186	20241121	165700	3169160620	18850	18850	18850	18850	0
187	20241121	165600	3169160620	18850	18850	18850	18850	0
188	20241121	165500	3169160620	18850	18850	18850	18850	0
189	20241121	165400	3169160620	18850	18850	18850	18850	0
190	20241121	165300	3169160620	18850	18850	18850	18850	0
191	20241121	165200	3169160620	18850	18850	18850	18850	0
192	20241121	165100	3169160620	18850	18850	18850	18850	0
193	20241121	165000	3169160620	18850	18850	18850	18850	0
194	20241121	164900	3169160620	18850	18850	18850	18850	0
195	20241121	164800	3169160620	18850	18850	18850	18850	0
196	20241121	164700	3169160620	18850	18850	18850	18850	0
197	20241121	164600	3169160620	18850	18850	18850	18850	0
198	20241121	164500	3169160620	18850	18850	18850	18850	0
199	20241121	164400	3169160620	18850	18850	18850	18850	0
200	20241121	164300	3169160620	18850	18850	18850	18850	0
201	20241121	164200	3169160620	18850	18850	18850	18850	0
202	20241121	164100	3169160620	18850	18850	18850	18850	0
203	20241121	164000	3169160620	18850	18850	18850	18850	0
204	20241121	163900	3169160620	18850	18850	18850	18850	0
205	20241121	163800	3169160620	18850	18850	18850	18850	0
206	20241121	163700	3169160620	18850	18850	18850	18850	0
207	20241121	163600	3169160620	18850	18850	18850	18850	0
208	20241121	163500	3169160620	18850	18850	18850	18850	0
209	20241121	163400	3169160620	18850	18850	18850	18850	0
210	20241121	163300	3169160620	18850	18850	18850	18850	0
211	20241121	163200	3169160620	18850	18850	18850	18850	0
212	20241121	163100	3169160620	18850	18850	18850	18850	4497
213	20241121	163000	3169160620	18850	18850	18850	18850	0
214	20241121	162900	3169160620	18850	18850	18850	18850	0
215	20241121	162800	3169160620	18850	18850	18850	18850	0
216	20241121	162700	3169160620	18850	18850	18850	18850	0
217	20241121	162600	3169160620	18850	18850	18850	18850	0
218	20241121	162500	3169160620	18850	18850	18850	18850	0
219	20241121	162400	3169160620	18850	18850	18850	18850	0
220	20241121	162300	3169160620	18850	18850	18850	18850	0
221	20241121	162200	3169160620	18850	18850	18850	18850	0
222	20241121	162100	3169160620	18850	18850	18850	18850	0
223	20241121	162000	3169160620	18850	18850	18850	18850	0
224	20241121	161900	3169160620	18850	18850	18850	18850	0
225	20241121	161800	3169160620	18850	18850	18850	18850	0
226	20241121	161700	3169160620	18850	18850	18850	18850	0
227	20241121	161600	3169160620	18850	18850	18850	18850	0
228	20241121	161500	3169160620	18850	18850	18850	18850	0
229	20241121	161400	3169160620	18850	18850	18850	18850	0
230	20241121	161300	3169160620	18850	18850	18850	18850	0
231	20241121	161200	3169160620	18850	18850	18850	18850	0
232	20241121	161100	3169160620	18850	18850	18850	18850	0
233	20241121	161000	3169160620	18850	18850	18850	18850	0
234	20241121	160900	3169160620	18850	18850	18850	18850	0
235	20241121	160800	3169160620	18850	18850	18850	18850	0
236	20241121	160700	3169160620	18850	18850	18850	18850	0
237	20241121	160600	3169160620	18850	18850	18850	18850	0
238	20241121	160500	3169160620	18850	18850	18850	18850	0
239	20241121	160400	3169160620	18850	18850	18850	18850	0
240	20241121	160300	3169160620	18850	18850	18850	18850	0
241	20241121	160200	3169160620	18850	18850	18850	18850	0
242	20241121	160100	3169160620	18850	18850	18850	18850	4497
243	20241121	160000	3169160620	18850	18850	18850	18850	0
244	20241121	155900	3169160620	18850	18850	18850	18850	0
245	20241121	155800	3169160620	18850	18850	18850	18850	0
246	20241121	155700	3169160620	18850	18850	18850	18850	0
247	20241121	155600	3169160620	18850	18850	18850	18850	0
248	20241121	155500	3169160620	18850	18850	18850	18850	0
249	20241121	155400	3169160620	18850	18850	18850	18850	0
250	20241121	155300	3169160620	18850	18850	18850	18850	0
251	20241121	155200	3169160620	18850	18850	18850	18850	0
252	20241121	155100	3169160620	18850	18850	18850	18850	0
253	20241121	155000	3169160620	18850	18850	18850	18850	0
254	20241121	154900	3169160620	18850	18850	18850	18850	0
255	20241121	154800	3169160620	18850	18850	18850	18850	0
256	20241121	154700	3169160620	18850	18850	18850	18850	0
257	20241121	154600	3169160620	18850	18850	18850	18850	0
258	20241121	154500	3169160620	18850	18850	18850	18850	0
259	20241121	154400	3169160620	18850	18850	18850	18850	0
260	20241121	154300	3169160620	18850	18850	18850	18850	0
261	20241121	154200	3169160620	18850	18850	18850	18850	0
262	20241121	154100	3169160620	18850	18850	18850	18850	0
263	20241121	154000	3169160620	18850	18850	18850	18850	0
264	20241121	153900	3169160620	18850	18850	18850	18850	0
265	20241121	153800	3169160620	18850	18850	18850	18850	0
266	20241121	153700	3169160620	18850	18850	18850	18850	0
267	20241121	153600	3169160620	18850	18850	18850	18850	0
268	20241121	153500	3169160620	18850	18850	18850	18850	0
269	20241121	153400	3169160620	18850	18850	18850	18850	0
270	20241121	153300	3169160620	18850	18850	18850	18850	0
271	20241121	153200	3169160620	18850	18850	18850	18850	0
272	20241121	153100	3169160620	18850	18850	18850	18850	4497
273	20241121	153000	3169160620	18850	18850	18850	18850	4497
274	20241121	152900	3084392170	18850	18850	18850	18850	0
275	20241121	152800	3084392170	18850	18850	18850	18850	0
276	20241121	152700	3084392170	18850	18850	18850	18850	0
277	20241121	152600	3084392170	18850	18850	18850	18850	0
278	20241121	152500	3084392170	18850	18850	18850	18850	0
279	20241121	152400	3084392170	18850	18850	18850	18850	0
280	20241121	152300	3084392170	18850	18850	18850	18850	0
281	20241121	152200	3084392170	18850	18850	18850	18850	0
282	20241121	152100	3084392170	18850	18850	18850	18850	0
283	20241121	152000	3084392170	18850	18850	18850	18850	0
284	20241121	151900	3084392170	18850	18760	18850	18720	1400
285	20241121	151800	3058067930	18720	18720	18720	18710	331
286	20241121	151700	3051872500	18720	18720	18720	18710	597
287	20241121	151600	3040701200	18710	18730	18730	18710	739
288	20241121	151500	3026869340	18730	18730	18780	18730	487
289	20241121	151400	3017747730	18730	18730	18730	18730	31
290	20241121	151300	3017167100	18730	18730	18730	18730	28
291	20241121	151200	3016642660	18700	18700	18700	18700	20
292	20241121	151100	3016268660	18730	18700	18730	18700	32
293	20241121	151000	3015670200	18730	18700	18730	18700	15
294	20241121	150900	3015389580	18730	18690	18730	18690	232
295	20241121	150800	3011053420	18680	18690	18690	18680	111
296	20241121	150700	3008978840	18680	18680	18680	18680	950
297	20241121	150600	2991232840	18690	18710	18720	18680	5646
298	20241121	150500	2885688840	18710	18710	18710	18710	100
299	20241121	150400	2883817840	18710	18710	18710	18710	21
300	20241121	150300	2883424930	18700	18720	18720	18700	1300
301	20241121	150200	2859106820	18720	18720	18720	18720	39
302	20241121	150100	2858376740	18720	18720	18720	18720	0
303	20241121	150000	2858376740	18720	18730	18800	18720	509
304	20241121	145900	2848845280	18720	18720	18720	18720	0
305	20241121	145800	2848845280	18720	18720	18720	18720	0
306	20241121	145700	2848845280	18720	18720	18720	18720	0
307	20241121	145600	2848845280	18720	18750	18750	18720	1005
308	20241121	145500	2830018850	18750	18750	18750	18750	5
309	20241121	145400	2829925100	18750	18790	18800	18750	1427
310	20241121	145300	2803165370	18800	18800	18800	18800	1
311	20241121	145200	2803146570	18780	18780	18780	18780	30
312	20241121	145100	2802583170	18750	18780	18780	18750	1000
313	20241121	145000	2783817380	18780	18820	18830	18780	1289
314	20241121	144900	2759584390	18820	18820	18820	18820	5
315	20241121	144800	2759490290	18820	18830	18830	18820	209
316	20241121	144700	2755554840	18830	18830	18830	18830	107
317	20241121	144600	2753540030	18830	18830	18830	18830	1
318	20241121	144500	2753521200	18830	18830	18830	18830	20
319	20241121	144400	2753144600	18830	18830	18830	18830	188
320	20241121	144300	2749604560	18830	18830	18840	18830	350
321	20241121	144200	2743012660	18840	18820	18840	18820	52
322	20241121	144100	2742033690	18820	18820	18820	18820	161
323	20241121	144000	2739003670	18820	18810	18820	18810	118
324	20241121	143900	2736783060	18800	18800	18800	18800	108
325	20241121	143800	2734752660	18800	18800	18800	18800	47
326	20241121	143700	2733869060	18790	18810	18810	18790	302
327	20241121	143600	2728192630	18810	18810	18810	18810	601
328	20241121	143500	2716887820	18820	18820	18820	18820	100
329	20241121	143400	2715005820	18820	18800	18820	18800	257
330	20241121	143300	2710173960	18820	18800	18820	18800	906
331	20241121	143200	2693132140	18790	18690	18790	18690	4190
332	20241121	143100	2614733650	18690	18690	18690	18690	159
333	20241121	143000	2611761940	18690	18690	18690	18690	41
334	20241121	142900	2610995650	18690	18700	18700	18690	369
335	20241121	142800	2604097560	18700	18700	18700	18700	122
336	20241121	142700	2601816160	18700	18700	18700	18700	350
337	20241121	142600	2595271160	18700	18700	18700	18700	20
338	20241121	142500	2594897160	18700	18640	18700	18640	74
339	20241121	142400	2593516880	18660	18650	18660	18650	40
340	20241121	142300	2592770520	18640	18650	18650	18640	19
341	20241121	142200	2592416250	18650	18650	18650	18650	100
342	20241121	142100	2590551250	18650	18660	18660	18650	513
343	20241121	142000	2580980660	18650	18650	18650	18650	241
344	20241121	141900	2576486010	18650	18660	18660	18650	490
345	20241121	141800	2567344500	18660	18660	18660	18660	0
346	20241121	141700	2567344500	18660	18660	18660	18660	0
347	20241121	141600	2567344500	18660	18660	18660	18650	50
348	20241121	141500	2566411870	18650	18650	18650	18650	0
349	20241121	141400	2566411870	18650	18650	18650	18650	100
350	20241121	141300	2564546870	18650	18650	18650	18650	250
351	20241121	141200	2559884370	18650	18650	18650	18650	17
352	20241121	141100	2559567320	18700	18700	18700	18700	11
353	20241121	141000	2559361620	18700	18700	18700	18700	1
354	20241121	140900	2559342920	18650	18650	18650	18650	0
355	20241121	140800	2559342920	18650	18610	18650	18600	3447
356	20241121	140700	2495167460	18620	18670	18670	18610	5131
357	20241121	140600	2399537100	18670	18680	18680	18670	330
358	20241121	140500	2393374810	18680	18680	18680	18680	124
359	20241121	140400	2391058490	18680	18700	18700	18680	492
360	20241121	140300	2381863890	18680	18680	18680	18680	69
361	20241121	140200	2380574970	18680	18680	18680	18680	322
362	20241121	140100	2374560010	18690	18720	18720	18690	92
363	20241121	140000	2372839900	18720	18720	18720	18720	2
364	20241121	135900	2372802460	18730	18730	18730	18730	1
365	20241121	135800	2372783730	18730	18730	18730	18730	30
366	20241121	135700	2372221830	18730	18710	18730	18710	400
367	20241121	135600	2364732370	18670	18680	18680	18670	101
368	20241121	135500	2362845800	18680	18710	18710	18680	155
369	20241121	135400	2359946230	18710	18690	18710	18680	141
370	20241121	135300	2357312310	18680	18680	18680	18680	0
371	20241121	135200	2357312310	18680	18700	18700	18680	293
372	20241121	135100	2351838920	18710	18710	18710	18710	8
373	20241121	135000	2351689240	18690	18720	18720	18680	1633
374	20241121	134900	2321151230	18730	18740	18740	18730	590
375	20241121	134800	2310100490	18740	18780	18850	18740	1021
376	20241121	134700	2290947240	18800	18800	18800	18800	2
377	20241121	134600	2290909640	18800	18800	18800	18800	100
378	20241121	134500	2289029640	18800	18800	18800	18800	0
379	20241121	134400	2289029640	18800	18770	18800	18770	142
380	20241121	134300	2286360940	18770	18770	18770	18770	165
381	20241121	134200	2283263890	18770	18760	18770	18760	21
382	20241121	134100	2282869770	18760	18770	18770	18760	147
383	20241121	134000	2280111080	18770	18750	18770	18750	155
384	20241121	133900	2277203430	18750	18750	18750	18750	3
385	20241121	133800	2277147180	18750	18800	18800	18750	1599
386	20241121	133700	2247129330	18800	18800	18800	18800	6
387	20241121	133600	2247016530	18800	18800	18800	18800	0
388	20241121	133500	2247016530	18800	18800	18800	18800	30
389	20241121	133400	2246452530	18800	18840	18840	18800	1305
390	20241121	133300	2221899140	18840	18870	18870	18840	618
391	20241121	133200	2210249560	18870	18870	18870	18870	322
392	20241121	133100	2204173420	18880	18880	18880	18880	114
393	20241121	133000	2202021100	18890	18890	18890	18890	0
394	20241121	132900	2202021100	18890	18890	18890	18890	0
395	20241121	132800	2202021100	18890	18890	18890	18890	9
396	20241121	132700	2201851090	18890	18890	18890	18890	2
397	20241121	132600	2201813310	18880	18890	18890	18880	193
398	20241121	132500	2198167970	18890	18890	18890	18890	0
399	20241121	132400	2198167970	18890	18890	18890	18890	619
400	20241121	132300	2186475060	18890	18890	18890	18890	525
401	20241121	132200	2176557810	18890	18890	18890	18880	297
402	20241121	132100	2170948030	18890	18900	18900	18890	250
403	20241121	132000	2166224530	18900	18910	18910	18900	292
404	20241121	131900	2160705710	18890	18890	18890	18890	0
405	20241121	131800	2160705710	18890	18900	18900	18890	622
406	20241121	131700	2148950010	18880	18880	18880	18880	0
407	20241121	131600	2148950010	18880	18880	18880	18880	0
408	20241121	131500	2148950010	18880	18880	18880	18880	236
409	20241121	131400	2144494330	18880	18880	18880	18880	253
410	20241121	131300	2139717690	18890	18880	18890	18880	535
411	20241121	131200	2129615710	18870	18860	18870	18850	175
412	20241121	131100	2126314360	18860	18830	18860	18830	683
413	20241121	131000	2113444340	18820	18820	18820	18820	20
414	20241121	130900	2113067940	18820	18820	18820	18820	100
415	20241121	130800	2111185940	18820	18810	18820	18810	188
416	20241121	130700	2107648230	18820	18820	18820	18820	0
417	20241121	130600	2107648230	18820	18820	18820	18820	66
418	20241121	130500	2106406110	18820	18820	18820	18820	0
419	20241121	130400	2106406110	18820	18820	18820	18820	0
420	20241121	130300	2106406110	18820	18820	18820	18820	129
421	20241121	130200	2103978330	18820	18810	18820	18810	100
422	20241121	130100	2102097300	18800	18810	18810	18800	40
423	20241121	130000	2101345290	18800	18800	18800	18800	59
424	20241121	125900	2100236090	18810	18810	18810	18810	202
425	20241121	125800	2096436470	18810	18840	18840	18810	665
426	20241121	125700	2083918130	18880	18880	18880	18880	0
427	20241121	125600	2083918130	18880	18880	18880	18880	1
428	20241121	125500	2083899250	18880	18880	18880	18880	1
429	20241121	125400	2083880370	18830	18840	18840	18830	150
430	20241121	125300	2081055760	18840	18850	18850	18840	700
431	20241121	125200	2067862650	18850	18850	18850	18850	0
432	20241121	125100	2067862650	18850	18840	18850	18830	292
433	20241121	125000	2062361660	18850	18850	18850	18850	99
434	20241121	124900	2060495510	18880	18850	18880	18850	151
435	20241121	124800	2057649130	18850	18850	18850	18850	20
436	20241121	124700	2057272130	18870	18870	18870	18870	1
437	20241121	124600	2057253260	18870	18860	18870	18860	291
438	20241121	124500	2051764940	18860	18860	18860	18860	119
439	20241121	124400	2049520600	18870	18870	18870	18870	0
440	20241121	124300	2049520600	18870	18890	18890	18870	12
441	20241121	124200	2049294140	18890	18890	18890	18890	2
442	20241121	124100	2049256360	18890	18870	18890	18870	205
443	20241121	124000	2045387990	18890	18890	18890	18890	4
444	20241121	123900	2045312430	18890	18890	18890	18890	0
445	20241121	123800	2045312430	18890	18890	18890	18890	60
446	20241121	123700	2044179030	18890	18890	18890	18890	1
447	20241121	123600	2044160140	18910	18910	18910	18910	0
448	20241121	123500	2044160140	18910	18920	18920	18870	1106
449	20241121	123400	2023264440	18910	18910	18910	18910	0
450	20241121	123300	2023264440	18910	18910	18910	18910	52
451	20241121	123200	2022281120	18910	18930	18930	18910	496
452	20241121	123100	2012896050	18940	18940	18940	18940	2
453	20241121	123000	2012858170	18940	18950	18950	18940	10
454	20241121	122900	2012668760	18930	18930	18930	18930	0
455	20241121	122800	2012668760	18930	18930	18930	18930	64
456	20241121	122700	2011457240	18930	18930	18930	18930	2
457	20241121	122600	2011419380	18930	18930	18930	18930	0
458	20241121	122500	2011419380	18930	18930	18930	18930	0
459	20241121	122400	2011419380	18930	18950	18950	18930	70
460	20241121	122300	2010094020	18950	18950	18950	18950	3
461	20241121	122200	2010037170	18950	18940	18950	18920	119
462	20241121	122100	2007784300	18960	18960	18960	18960	15
463	20241121	122000	2007499900	18960	18960	18960	18960	10
464	20241121	121900	2007310300	18960	18960	18960	18960	69
465	20241121	121800	2006002060	18960	18970	18970	18960	3
466	20241121	121700	2005945160	18970	18970	18970	18930	708
467	20241121	121600	1992537830	18950	18950	18950	18950	30
468	20241121	121500	1991969330	18970	18970	18970	18970	1
469	20241121	121400	1991950360	18970	18970	18970	18970	0
470	20241121	121300	1991950360	18970	18950	18970	18940	348
471	20241121	121200	1985356930	18970	18970	18970	18970	11
472	20241121	121100	1985148260	18950	18960	18960	18950	418
473	20241121	121000	1977225660	18970	18970	18970	18970	0
474	20241121	120900	1977225660	18970	18970	18970	18970	22
475	20241121	120800	1976808320	18960	18960	18960	18960	450
476	20241121	120700	1968276320	18970	18970	18970	18970	1
477	20241121	120600	1968257350	18940	18940	18940	18940	0
478	20241121	120500	1968257350	18940	18980	18980	18940	986
479	20241121	120400	1949566670	18980	18980	18980	18980	200
480	20241121	120300	1945770670	19030	19020	19030	19020	18
481	20241121	120200	1945428240	19020	19050	19050	19020	5
482	20241121	120100	1945333110	19020	19050	19050	19020	67
483	20241121	120000	1944056970	19050	19050	19050	19050	0
484	20241121	115900	1944056970	19050	19040	19050	19040	31
485	20241121	115800	1943466720	19050	19050	19050	19050	0
486	20241121	115700	1943466720	19050	19050	19050	19050	1
487	20241121	115600	1943447670	19050	19050	19050	19050	153
488	20241121	115500	1940533020	19050	18960	19050	18960	183
489	20241121	115400	1937052120	18960	18960	18960	18960	10
490	20241121	115300	1936862520	18960	18960	18960	18960	0
491	20241121	115200	1936862520	18960	18960	18960	18960	250
492	20241121	115100	1932122520	18970	18970	18970	18970	203
493	20241121	115000	1928271610	18980	18980	18980	18980	35
494	20241121	114900	1927607310	18980	18980	18980	18980	20
495	20241121	114800	1927227710	18980	19000	19000	18980	566
496	20241121	114700	1916481770	19000	19010	19010	19000	572
497	20241121	114600	1905611060	19050	19050	19050	19050	3
498	20241121	114500	1905553910	19050	19020	19050	19020	3
499	20241121	114400	1905496820	19010	19010	19010	19010	10
500	20241121	114300	1905306720	19020	19050	19050	19020	696
501	20241121	114200	1892065120	19050	19040	19050	19040	190
502	20241121	114100	1888446900	19050	19050	19050	19050	20
503	20241121	114000	1888065900	19060	19040	19060	19040	252
504	20241121	113900	1883263010	19050	19040	19050	19040	70
505	20241121	113800	1881929710	19050	19050	19050	19050	0
506	20241121	113700	1881929710	19050	19020	19050	19020	573
507	20241121	113600	1871016160	19020	19030	19030	19020	100
508	20241121	113500	1869113940	19030	19040	19040	19030	21
509	20241121	113400	1868714110	19050	19030	19050	19030	140
510	20241121	113300	1866049140	19050	19040	19050	19040	794
511	20241121	113200	1850923800	19040	19020	19040	19020	322
512	20241121	113100	1844796400	18990	18960	19010	18960	489
513	20241121	113000	1835517090	18950	18950	18950	18950	150
514	20241121	112900	1832674590	18960	18960	18960	18960	10
515	20241121	112800	1832484990	18960	18960	18960	18960	429
516	20241121	112700	1824351150	18960	18960	18960	18960	350
517	20241121	112600	1817715150	18960	18960	18960	18960	118
518	20241121	112500	1815477870	18960	18960	18960	18960	45
519	20241121	112400	1814624670	18960	18970	18970	18960	138
520	20241121	112300	1812006960	18980	18980	18980	18980	51
521	20241121	112200	1811038980	18980	18980	18980	18980	53
522	20241121	112100	1810033040	18970	18970	18970	18970	0
523	20241121	112000	1810033040	18970	18970	18970	18970	775
524	20241121	111900	1795331290	18970	18990	18990	18970	611
525	20241121	111800	1783735090	18990	19020	19020	18990	655
526	20241121	111700	1771289440	19030	19050	19050	19030	151
527	20241121	111600	1768413190	19060	19070	19070	19060	24
528	20241121	111500	1767955650	19070	19050	19090	19050	88
529	20241121	111400	1766277810	19090	19050	19090	19050	160
530	20241121	111300	1763227810	19100	19040	19100	19040	2579
531	20241121	111200	1714024840	19040	18950	19040	18950	1752
532	20241121	111100	1680742310	18950	18940	18950	18910	37
533	20241121	111000	1680041550	18940	18870	18940	18870	1749
534	20241121	110900	1646977840	18870	18820	18870	18820	14
535	20241121	110800	1646714310	18870	18870	18870	18870	1
536	20241121	110700	1646695440	18820	18820	18820	18820	1
537	20241121	110600	1646676620	18870	18870	18870	18870	0
538	20241121	110500	1646676620	18870	18870	18870	18870	85
539	20241121	110400	1645072670	18870	18820	18870	18820	13
540	20241121	110300	1644827460	18820	18870	18880	18820	1532
541	20241121	110200	1615920110	18870	18870	18870	18870	0
542	20241121	110100	1615920110	18870	18870	18870	18870	63
543	20241121	110000	1614731300	18810	18820	18820	18810	345
544	20241121	105900	1608240140	18820	18830	18830	18820	238
545	20241121	105800	1603758610	18830	18840	18840	18830	236
546	20241121	105700	1599312490	18840	18840	18840	18840	0
547	20241121	105600	1599312490	18840	18850	18850	18840	458
548	20241121	105500	1590681670	18850	18850	18850	18850	2
549	20241121	105400	1590643970	18850	18850	18850	18850	5
550	20241121	105300	1590549720	18820	18820	18820	18820	9
551	20241121	105200	1590380340	18810	18810	18810	18810	96
552	20241121	105100	1588574580	18810	18810	18810	18810	54
553	20241121	105000	1587558840	18880	18820	18880	18820	301
554	20241121	104900	1581893960	18820	18820	18820	18820	682
555	20241121	104800	1569058720	18820	18820	18820	18820	5
556	20241121	104700	1568964620	18830	18830	18830	18830	446
557	20241121	104600	1560566440	18840	18840	18840	18840	300
558	20241121	104500	1554914440	18890	18890	18890	18890	2
559	20241121	104400	1554876660	18890	18890	18890	18890	0
560	20241121	104300	1554876660	18890	18890	18890	18890	30
561	20241121	104200	1554309960	18890	18890	18890	18890	137
562	20241121	104100	1551722030	18890	18890	18890	18890	0
563	20241121	104000	1551722030	18890	18890	18890	18890	0
564	20241121	103900	1551722030	18890	18850	18890	18820	65
565	20241121	103800	1550498430	18830	18830	18830	18830	0
566	20241121	103700	1550498430	18830	18830	18830	18830	0
567	20241121	103600	1550498430	18830	18830	18830	18830	1
568	20241121	103500	1550479600	18870	18900	18900	18870	111
569	20241121	103400	1548382000	18820	18820	18820	18820	0
570	20241121	103300	1548382000	18820	18820	18820	18820	10
571	20241121	103200	1548193800	18810	18910	18910	18810	600
572	20241121	103100	1536847900	18820	18850	18850	18820	1300
573	20241121	103000	1512369980	18830	18830	18830	18830	23
574	20241121	102900	1511936890	18910	18900	18910	18900	215
575	20241121	102800	1507872890	18910	18830	18910	18820	289
576	20241121	102700	1502426380	18830	18870	18870	18830	1557
577	20241121	102600	1473078580	18860	18920	18920	18860	1734
578	20241121	102500	1440324440	18900	18900	18940	18890	1614
579	20241121	102400	1409817460	18900	18800	18900	18800	3031
580	20241121	102300	1352669110	18800	18760	18800	18760	723
581	20241121	102200	1339090750	18760	18760	18760	18760	75
582	20241121	102100	1337683750	18750	18740	18750	18740	723
583	20241121	102000	1324127660	18740	18670	18740	18670	1445
584	20241121	101900	1297098030	18670	18670	18670	18670	10
585	20241121	101800	1296911330	18670	18670	18670	18670	153
586	20241121	101700	1294054820	18660	18660	18660	18660	150
587	20241121	101600	1291255820	18660	18660	18660	18660	0
588	20241121	101500	1291255820	18660	18660	18670	18660	444
589	20241121	101400	1282969380	18640	18640	18640	18640	168
590	20241121	101300	1279837860	18640	18640	18640	18640	577
591	20241121	101200	1269082580	18640	18640	18640	18640	0
592	20241121	101100	1269082580	18640	18650	18710	18630	502
593	20241121	101000	1259722610	18650	18680	18700	18650	413
594	20241121	100900	1252005520	18680	18620	18680	18620	1046
595	20241121	100800	1232495500	18620	18610	18620	18610	161
596	20241121	100700	1229499240	18610	18620	18620	18610	108
597	20241121	100600	1227488330	18580	18590	18590	18580	402
598	20241121	100500	1220017770	18620	18580	18620	18580	255
599	20241121	100400	1215275790	18580	18580	18580	18580	40
600	20241121	100300	1214532590	18580	18600	18600	18580	220
601	20241121	100200	1210443420	18620	18620	18620	18620	5
602	20241121	100100	1210350320	18600	18600	18600	18600	164
603	20241121	100000	1207299920	18580	18630	18630	18580	811
604	20241121	095900	1192211650	18630	18620	18630	18620	243
605	20241121	095800	1187686190	18620	18620	18620	18620	234
606	20241121	095700	1183329110	18610	18620	18620	18610	126
607	20241121	095600	1180983090	18620	18620	18620	18620	249
608	20241121	095500	1176346710	18620	18620	18620	18620	2
609	20241121	095400	1176309470	18580	18580	18580	18580	0
610	20241121	095300	1176309470	18580	18580	18580	18580	782
611	20241121	095200	1161779910	18640	18640	18640	18640	3
612	20241121	095100	1161723990	18580	18600	18600	18580	583
613	20241121	095000	1150888900	18600	18630	18630	18600	663
614	20241121	094900	1138552990	18650	18650	18660	18620	763
615	20241121	094800	1124337380	18650	18670	18670	18650	1353
616	20241121	094700	1099094730	18680	18700	18700	18680	923
617	20241121	094600	1081842240	18710	18720	18720	18710	771
618	20241121	094500	1067414050	18720	18730	18730	18720	548
619	20241121	094400	1057152510	18720	18720	18720	18720	243
620	20241121	094300	1052603550	18720	18710	18720	18710	158
621	20241121	094200	1049646670	18690	18720	18720	18690	63
622	20241121	094100	1048469120	18720	18710	18720	18710	1168
623	20241121	094000	1026611620	18720	18660	18720	18660	16
624	20241121	093900	1026312400	18660	18680	18680	18660	816
625	20241121	093800	1011078340	18680	18710	18720	18680	1811
626	20241121	093700	977212040	18750	18730	18750	18720	521
627	20241121	093600	967457690	18740	18730	18740	18730	504
628	20241121	093500	958015270	18730	18650	18730	18650	2957
629	20241121	093400	902769000	18650	18650	18650	18650	376
630	20241121	093300	895756600	18610	18550	18610	18510	2941
631	20241121	093200	841122380	18540	18530	18540	18500	938
632	20241121	093100	823752680	18510	18500	18560	18490	1564
633	20241121	093000	794811440	18510	18560	18560	18510	1260
634	20241121	092900	771468650	18560	18560	18560	18550	288
635	20241121	092800	766123470	18570	18530	18580	18500	4086
636	20241121	092700	690430350	18530	18570	18570	18520	4509
637	20241121	092600	606856990	18590	18610	18610	18580	1387
638	20241121	092500	581065380	18610	18620	18620	18610	1118
639	20241121	092400	560252110	18610	18610	18610	18610	1
640	20241121	092300	560233500	18610	18610	18620	18610	1621
641	20241121	092200	530062710	18620	18630	18630	18620	243
642	20241121	092100	525538020	18650	18650	18650	18610	362
643	20241121	092000	518793360	18610	18650	18650	18610	23
644	20241121	091900	518364490	18650	18550	18650	18550	1346
645	20241121	091800	493319040	18500	18610	18610	18500	3717
646	20241121	091700	424441800	18600	18610	18610	18600	797
647	20241121	091600	409616190	18610	18630	18630	18610	1256
648	20241121	091500	386239290	18620	18660	18670	18620	2527
649	20241121	091400	339112820	18650	18660	18660	18650	712
650	20241121	091300	325830980	18660	18660	18660	18660	336
651	20241121	091200	319561220	18650	18670	18670	18650	341
652	20241121	091100	313199730	18700	18670	18700	18670	799
653	20241121	091000	298259270	18660	18700	18700	18660	9
654	20241121	090900	298091210	18640	18650	18700	18610	579
655	20241121	090800	287295910	18610	18610	18700	18600	687
656	20241121	090700	274510520	18710	18690	18790	18590	2912
657	20241121	090600	220288560	18690	18740	18750	18560	2793
658	20241121	090500	168142470	18750	18830	18980	18750	2476
659	20241121	090400	121573680	18820	18860	18860	18820	1308
660	20241121	090300	96927810	18850	18890	18890	18850	305
661	20241121	090200	91173860	18900	18990	18990	18890	157
662	20241121	090100	88197900	18860	18880	18990	18850	2108
663	20241121	090000	48428520	19050	18920	19050	18890	2560