KissMeData/270660/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205500	1204569500	15650	15650	15650	15650	1403
3	20241121	205400	1204569500	15650	15650	15650	15650	0
4	20241121	205300	1204569500	15650	15650	15650	15650	0
5	20241121	205200	1204569500	15650	15650	15650	15650	0
6	20241121	205100	1204569500	15650	15650	15650	15650	0
7	20241121	205000	1204569500	15650	15650	15650	15650	0
8	20241121	204900	1204569500	15650	15650	15650	15650	0
9	20241121	204800	1204569500	15650	15650	15650	15650	0
10	20241121	204700	1204569500	15650	15650	15650	15650	0
11	20241121	204600	1204569500	15650	15650	15650	15650	0
12	20241121	204500	1204569500	15650	15650	15650	15650	0
13	20241121	204400	1204569500	15650	15650	15650	15650	0
14	20241121	204300	1204569500	15650	15650	15650	15650	0
15	20241121	204200	1204569500	15650	15650	15650	15650	0
16	20241121	204100	1204569500	15650	15650	15650	15650	0
17	20241121	204000	1204569500	15650	15650	15650	15650	0
18	20241121	203900	1204569500	15650	15650	15650	15650	0
19	20241121	203800	1204569500	15650	15650	15650	15650	0
20	20241121	203700	1204569500	15650	15650	15650	15650	0
21	20241121	203600	1204569500	15650	15650	15650	15650	0
22	20241121	203500	1204569500	15650	15650	15650	15650	0
23	20241121	203400	1204569500	15650	15650	15650	15650	0
24	20241121	203300	1204569500	15650	15650	15650	15650	0
25	20241121	203200	1204569500	15650	15650	15650	15650	0
26	20241121	203100	1204569500	15650	15650	15650	15650	0
27	20241121	203000	1204569500	15650	15650	15650	15650	0
28	20241121	202900	1204569500	15650	15650	15650	15650	0
29	20241121	202800	1204569500	15650	15650	15650	15650	0
30	20241121	202700	1204569500	15650	15650	15650	15650	0
31	20241121	202600	1204569500	15650	15650	15650	15650	0
32	20241121	202500	1204569500	15650	15650	15650	15650	1403
33	20241121	202400	1204569500	15650	15650	15650	15650	0
34	20241121	202300	1204569500	15650	15650	15650	15650	0
35	20241121	202200	1204569500	15650	15650	15650	15650	0
36	20241121	202100	1204569500	15650	15650	15650	15650	0
37	20241121	202000	1204569500	15650	15650	15650	15650	0
38	20241121	201900	1204569500	15650	15650	15650	15650	0
39	20241121	201800	1204569500	15650	15650	15650	15650	0
40	20241121	201700	1204569500	15650	15650	15650	15650	0
41	20241121	201600	1204569500	15650	15650	15650	15650	0
42	20241121	201500	1204569500	15650	15650	15650	15650	0
43	20241121	201400	1204569500	15650	15650	15650	15650	0
44	20241121	201300	1204569500	15650	15650	15650	15650	0
45	20241121	201200	1204569500	15650	15650	15650	15650	0
46	20241121	201100	1204569500	15650	15650	15650	15650	0
47	20241121	201000	1204569500	15650	15650	15650	15650	0
48	20241121	200900	1204569500	15650	15650	15650	15650	0
49	20241121	200800	1204569500	15650	15650	15650	15650	0
50	20241121	200700	1204569500	15650	15650	15650	15650	0
51	20241121	200600	1204569500	15650	15650	15650	15650	0
52	20241121	200500	1204569500	15650	15650	15650	15650	0
53	20241121	200400	1204569500	15650	15650	15650	15650	0
54	20241121	200300	1204569500	15650	15650	15650	15650	0
55	20241121	200200	1204569500	15650	15650	15650	15650	0
56	20241121	200100	1204569500	15650	15650	15650	15650	0
57	20241121	200000	1204569500	15650	15650	15650	15650	0
58	20241121	195900	1204569500	15650	15650	15650	15650	0
59	20241121	195800	1204569500	15650	15650	15650	15650	0
60	20241121	195700	1204569500	15650	15650	15650	15650	0
61	20241121	195600	1204569500	15650	15650	15650	15650	0
62	20241121	195500	1204569500	15650	15650	15650	15650	1403
63	20241121	195400	1204569500	15650	15650	15650	15650	0
64	20241121	195300	1204569500	15650	15650	15650	15650	0
65	20241121	195200	1204569500	15650	15650	15650	15650	0
66	20241121	195100	1204569500	15650	15650	15650	15650	0
67	20241121	195000	1204569500	15650	15650	15650	15650	0
68	20241121	194900	1204569500	15650	15650	15650	15650	0
69	20241121	194800	1204569500	15650	15650	15650	15650	0
70	20241121	194700	1204569500	15650	15650	15650	15650	0
71	20241121	194600	1204569500	15650	15650	15650	15650	0
72	20241121	194500	1204569500	15650	15650	15650	15650	0
73	20241121	194400	1204569500	15650	15650	15650	15650	0
74	20241121	194300	1204569500	15650	15650	15650	15650	0
75	20241121	194200	1204569500	15650	15650	15650	15650	0
76	20241121	194100	1204569500	15650	15650	15650	15650	0
77	20241121	194000	1204569500	15650	15650	15650	15650	0
78	20241121	193900	1204569500	15650	15650	15650	15650	0
79	20241121	193800	1204569500	15650	15650	15650	15650	0
80	20241121	193700	1204569500	15650	15650	15650	15650	0
81	20241121	193600	1204569500	15650	15650	15650	15650	0
82	20241121	193500	1204569500	15650	15650	15650	15650	0
83	20241121	193400	1204569500	15650	15650	15650	15650	0
84	20241121	193300	1204569500	15650	15650	15650	15650	0
85	20241121	193200	1204569500	15650	15650	15650	15650	0
86	20241121	193100	1204569500	15650	15650	15650	15650	0
87	20241121	193000	1204569500	15650	15650	15650	15650	0
88	20241121	192900	1204569500	15650	15650	15650	15650	0
89	20241121	192800	1204569500	15650	15650	15650	15650	0
90	20241121	192700	1204569500	15650	15650	15650	15650	0
91	20241121	192600	1204569500	15650	15650	15650	15650	0
92	20241121	192500	1204569500	15650	15650	15650	15650	1403
93	20241121	192400	1204569500	15650	15650	15650	15650	0
94	20241121	192300	1204569500	15650	15650	15650	15650	0
95	20241121	192200	1204569500	15650	15650	15650	15650	0
96	20241121	192100	1204569500	15650	15650	15650	15650	0
97	20241121	192000	1204569500	15650	15650	15650	15650	0
98	20241121	191900	1204569500	15650	15650	15650	15650	0
99	20241121	191800	1204569500	15650	15650	15650	15650	0
100	20241121	191700	1204569500	15650	15650	15650	15650	0
101	20241121	191600	1204569500	15650	15650	15650	15650	0
102	20241121	191500	1204569500	15650	15650	15650	15650	0
103	20241121	191400	1204569500	15650	15650	15650	15650	0
104	20241121	191300	1204569500	15650	15650	15650	15650	0
105	20241121	191200	1204569500	15650	15650	15650	15650	0
106	20241121	191100	1204569500	15650	15650	15650	15650	0
107	20241121	191000	1204569500	15650	15650	15650	15650	0
108	20241121	190900	1204569500	15650	15650	15650	15650	0
109	20241121	190800	1204569500	15650	15650	15650	15650	0
110	20241121	190700	1204569500	15650	15650	15650	15650	0
111	20241121	190600	1204569500	15650	15650	15650	15650	0
112	20241121	190500	1204569500	15650	15650	15650	15650	0
113	20241121	190400	1204569500	15650	15650	15650	15650	0
114	20241121	190300	1204569500	15650	15650	15650	15650	0
115	20241121	190200	1204569500	15650	15650	15650	15650	0
116	20241121	190100	1204569500	15650	15650	15650	15650	0
117	20241121	190000	1204569500	15650	15650	15650	15650	0
118	20241121	185900	1204569500	15650	15650	15650	15650	0
119	20241121	185800	1204569500	15650	15650	15650	15650	0
120	20241121	185700	1204569500	15650	15650	15650	15650	0
121	20241121	185600	1204569500	15650	15650	15650	15650	0
122	20241121	185500	1204569500	15650	15650	15650	15650	1403
123	20241121	185400	1204569500	15650	15650	15650	15650	0
124	20241121	185300	1204569500	15650	15650	15650	15650	0
125	20241121	185200	1204569500	15650	15650	15650	15650	0
126	20241121	185100	1204569500	15650	15650	15650	15650	0
127	20241121	185000	1204569500	15650	15650	15650	15650	0
128	20241121	184900	1204569500	15650	15650	15650	15650	0
129	20241121	184800	1204569500	15650	15650	15650	15650	0
130	20241121	184700	1204569500	15650	15650	15650	15650	0
131	20241121	184600	1204569500	15650	15650	15650	15650	0
132	20241121	184500	1204569500	15650	15650	15650	15650	0
133	20241121	184400	1204569500	15650	15650	15650	15650	0
134	20241121	184300	1204569500	15650	15650	15650	15650	0
135	20241121	184200	1204569500	15650	15650	15650	15650	0
136	20241121	184100	1204569500	15650	15650	15650	15650	0
137	20241121	184000	1204569500	15650	15650	15650	15650	0
138	20241121	183900	1204569500	15650	15650	15650	15650	0
139	20241121	183800	1204569500	15650	15650	15650	15650	0
140	20241121	183700	1204569500	15650	15650	15650	15650	0
141	20241121	183600	1204569500	15650	15650	15650	15650	0
142	20241121	183500	1204569500	15650	15650	15650	15650	0
143	20241121	183400	1204569500	15650	15650	15650	15650	0
144	20241121	183300	1204569500	15650	15650	15650	15650	0
145	20241121	183200	1204569500	15650	15650	15650	15650	0
146	20241121	183100	1204569500	15650	15650	15650	15650	0
147	20241121	183000	1204569500	15650	15650	15650	15650	0
148	20241121	182900	1204569500	15650	15650	15650	15650	0
149	20241121	182800	1204569500	15650	15650	15650	15650	0
150	20241121	182700	1204569500	15650	15650	15650	15650	0
151	20241121	182600	1204569500	15650	15650	15650	15650	0
152	20241121	182500	1204569500	15650	15650	15650	15650	1403
153	20241121	182400	1204569500	15650	15650	15650	15650	0
154	20241121	182300	1204569500	15650	15650	15650	15650	0
155	20241121	182200	1204569500	15650	15650	15650	15650	0
156	20241121	182100	1204569500	15650	15650	15650	15650	0
157	20241121	182000	1204569500	15650	15650	15650	15650	0
158	20241121	181900	1204569500	15650	15650	15650	15650	0
159	20241121	181800	1204569500	15650	15650	15650	15650	0
160	20241121	181700	1204569500	15650	15650	15650	15650	0
161	20241121	181600	1204569500	15650	15650	15650	15650	0
162	20241121	181500	1204569500	15650	15650	15650	15650	0
163	20241121	181400	1204569500	15650	15650	15650	15650	0
164	20241121	181300	1204569500	15650	15650	15650	15650	0
165	20241121	181200	1204569500	15650	15650	15650	15650	0
166	20241121	181100	1204569500	15650	15650	15650	15650	0
167	20241121	181000	1204569500	15650	15650	15650	15650	0
168	20241121	180900	1204569500	15650	15650	15650	15650	0
169	20241121	180800	1204569500	15650	15650	15650	15650	0
170	20241121	180700	1204569500	15650	15650	15650	15650	0
171	20241121	180600	1204569500	15650	15650	15650	15650	0
172	20241121	180500	1204569500	15650	15650	15650	15650	0
173	20241121	180400	1204569500	15650	15650	15650	15650	0
174	20241121	180300	1204569500	15650	15650	15650	15650	0
175	20241121	180200	1204569500	15650	15650	15650	15650	0
176	20241121	180100	1204569500	15650	15650	15650	15650	0
177	20241121	180000	1204569500	15650	15650	15650	15650	0
178	20241121	175900	1204569500	15650	15650	15650	15650	0
179	20241121	175800	1204569500	15650	15650	15650	15650	0
180	20241121	175700	1204569500	15650	15650	15650	15650	0
181	20241121	175600	1204569500	15650	15650	15650	15650	0
182	20241121	175500	1204569500	15650	15650	15650	15650	1403
183	20241121	175400	1204569500	15650	15650	15650	15650	0
184	20241121	175300	1204569500	15650	15650	15650	15650	0
185	20241121	175200	1204569500	15650	15650	15650	15650	0
186	20241121	175100	1204569500	15650	15650	15650	15650	0
187	20241121	175000	1204569500	15650	15650	15650	15650	0
188	20241121	174900	1204569500	15650	15650	15650	15650	0
189	20241121	174800	1204569500	15650	15650	15650	15650	0
190	20241121	174700	1204569500	15650	15650	15650	15650	0
191	20241121	174600	1204569500	15650	15650	15650	15650	0
192	20241121	174500	1204569500	15650	15650	15650	15650	0
193	20241121	174400	1204569500	15650	15650	15650	15650	0
194	20241121	174300	1204569500	15650	15650	15650	15650	0
195	20241121	174200	1204569500	15650	15650	15650	15650	0
196	20241121	174100	1204569500	15650	15650	15650	15650	0
197	20241121	174000	1204569500	15650	15650	15650	15650	0
198	20241121	173900	1204569500	15650	15650	15650	15650	0
199	20241121	173800	1204569500	15650	15650	15650	15650	0
200	20241121	173700	1204569500	15650	15650	15650	15650	0
201	20241121	173600	1204569500	15650	15650	15650	15650	0
202	20241121	173500	1204569500	15650	15650	15650	15650	0
203	20241121	173400	1204569500	15650	15650	15650	15650	0
204	20241121	173300	1204569500	15650	15650	15650	15650	0
205	20241121	173200	1204569500	15650	15650	15650	15650	0
206	20241121	173100	1204569500	15650	15650	15650	15650	0
207	20241121	173000	1204569500	15650	15650	15650	15650	0
208	20241121	172900	1204569500	15650	15650	15650	15650	0
209	20241121	172800	1204569500	15650	15650	15650	15650	0
210	20241121	172700	1204569500	15650	15650	15650	15650	0
211	20241121	172600	1204569500	15650	15650	15650	15650	0
212	20241121	172500	1204569500	15650	15650	15650	15650	1403
213	20241121	172400	1204569500	15650	15650	15650	15650	0
214	20241121	172300	1204569500	15650	15650	15650	15650	0
215	20241121	172200	1204569500	15650	15650	15650	15650	0
216	20241121	172100	1204569500	15650	15650	15650	15650	0
217	20241121	172000	1204569500	15650	15650	15650	15650	0
218	20241121	171900	1204569500	15650	15650	15650	15650	0
219	20241121	171800	1204569500	15650	15650	15650	15650	0
220	20241121	171700	1204569500	15650	15650	15650	15650	0
221	20241121	171600	1204569500	15650	15650	15650	15650	0
222	20241121	171500	1204569500	15650	15650	15650	15650	0
223	20241121	171400	1204569500	15650	15650	15650	15650	0
224	20241121	171300	1204569500	15650	15650	15650	15650	0
225	20241121	171200	1204569500	15650	15650	15650	15650	0
226	20241121	171100	1204569500	15650	15650	15650	15650	0
227	20241121	171000	1204569500	15650	15650	15650	15650	0
228	20241121	170900	1204569500	15650	15650	15650	15650	0
229	20241121	170800	1204569500	15650	15650	15650	15650	0
230	20241121	170700	1204569500	15650	15650	15650	15650	0
231	20241121	170600	1204569500	15650	15650	15650	15650	0
232	20241121	170500	1204569500	15650	15650	15650	15650	0
233	20241121	170400	1204569500	15650	15650	15650	15650	0
234	20241121	170300	1204569500	15650	15650	15650	15650	0
235	20241121	170200	1204569500	15650	15650	15650	15650	0
236	20241121	170100	1204569500	15650	15650	15650	15650	0
237	20241121	170000	1204569500	15650	15650	15650	15650	0
238	20241121	165900	1204569500	15650	15650	15650	15650	0
239	20241121	165800	1204569500	15650	15650	15650	15650	0
240	20241121	165700	1204569500	15650	15650	15650	15650	0
241	20241121	165600	1204569500	15650	15650	15650	15650	0
242	20241121	165500	1204569500	15650	15650	15650	15650	1403
243	20241121	165400	1204569500	15650	15650	15650	15650	0
244	20241121	165300	1204569500	15650	15650	15650	15650	0
245	20241121	165200	1204569500	15650	15650	15650	15650	0
246	20241121	165100	1204569500	15650	15650	15650	15650	0
247	20241121	165000	1204569500	15650	15650	15650	15650	0
248	20241121	164900	1204569500	15650	15650	15650	15650	0
249	20241121	164800	1204569500	15650	15650	15650	15650	0
250	20241121	164700	1204569500	15650	15650	15650	15650	0
251	20241121	164600	1204569500	15650	15650	15650	15650	0
252	20241121	164500	1204569500	15650	15650	15650	15650	0
253	20241121	164400	1204569500	15650	15650	15650	15650	0
254	20241121	164300	1204569500	15650	15650	15650	15650	0
255	20241121	164200	1204569500	15650	15650	15650	15650	0
256	20241121	164100	1204569500	15650	15650	15650	15650	0
257	20241121	164000	1204569500	15650	15650	15650	15650	0
258	20241121	163900	1204569500	15650	15650	15650	15650	0
259	20241121	163800	1204569500	15650	15650	15650	15650	0
260	20241121	163700	1204569500	15650	15650	15650	15650	0
261	20241121	163600	1204569500	15650	15650	15650	15650	0
262	20241121	163500	1204569500	15650	15650	15650	15650	0
263	20241121	163400	1204569500	15650	15650	15650	15650	0
264	20241121	163300	1204569500	15650	15650	15650	15650	0
265	20241121	163200	1204569500	15650	15650	15650	15650	0
266	20241121	163100	1204569500	15650	15650	15650	15650	0
267	20241121	163000	1204569500	15650	15650	15650	15650	0
268	20241121	162900	1204569500	15650	15650	15650	15650	0
269	20241121	162800	1204569500	15650	15650	15650	15650	0
270	20241121	162700	1204569500	15650	15650	15650	15650	0
271	20241121	162600	1204569500	15650	15650	15650	15650	0
272	20241121	162500	1204569500	15650	15650	15650	15650	1403
273	20241121	162400	1204569500	15650	15650	15650	15650	0
274	20241121	162300	1204569500	15650	15650	15650	15650	0
275	20241121	162200	1204569500	15650	15650	15650	15650	0
276	20241121	162100	1204569500	15650	15650	15650	15650	0
277	20241121	162000	1204569500	15650	15650	15650	15650	0
278	20241121	161900	1204569500	15650	15650	15650	15650	0
279	20241121	161800	1204569500	15650	15650	15650	15650	0
280	20241121	161700	1204569500	15650	15650	15650	15650	0
281	20241121	161600	1204569500	15650	15650	15650	15650	0
282	20241121	161500	1204569500	15650	15650	15650	15650	0
283	20241121	161400	1204569500	15650	15650	15650	15650	0
284	20241121	161300	1204569500	15650	15650	15650	15650	0
285	20241121	161200	1204569500	15650	15650	15650	15650	0
286	20241121	161100	1204569500	15650	15650	15650	15650	0
287	20241121	161000	1204569500	15650	15650	15650	15650	0
288	20241121	160900	1204569500	15650	15650	15650	15650	0
289	20241121	160800	1204569500	15650	15650	15650	15650	0
290	20241121	160700	1204569500	15650	15650	15650	15650	0
291	20241121	160600	1204569500	15650	15650	15650	15650	0
292	20241121	160500	1204569500	15650	15650	15650	15650	0
293	20241121	160400	1204569500	15650	15650	15650	15650	0
294	20241121	160300	1204569500	15650	15650	15650	15650	0
295	20241121	160200	1204569500	15650	15650	15650	15650	0
296	20241121	160100	1204569500	15650	15650	15650	15650	0
297	20241121	160000	1204569500	15650	15650	15650	15650	0
298	20241121	155900	1204569500	15650	15650	15650	15650	0
299	20241121	155800	1204569500	15650	15650	15650	15650	0
300	20241121	155700	1204569500	15650	15650	15650	15650	0
301	20241121	155600	1204569500	15650	15650	15650	15650	0
302	20241121	155500	1204569500	15650	15650	15650	15650	1403
303	20241121	155400	1204569500	15650	15650	15650	15650	0
304	20241121	155300	1204569500	15650	15650	15650	15650	0
305	20241121	155200	1204569500	15650	15650	15650	15650	0
306	20241121	155100	1204569500	15650	15650	15650	15650	0
307	20241121	155000	1204569500	15650	15650	15650	15650	0
308	20241121	154900	1204569500	15650	15650	15650	15650	0
309	20241121	154800	1204569500	15650	15650	15650	15650	0
310	20241121	154700	1204569500	15650	15650	15650	15650	0
311	20241121	154600	1204569500	15650	15650	15650	15650	0
312	20241121	154500	1204569500	15650	15650	15650	15650	0
313	20241121	154400	1204569500	15650	15650	15650	15650	0
314	20241121	154300	1204569500	15650	15650	15650	15650	0
315	20241121	154200	1204569500	15650	15650	15650	15650	0
316	20241121	154100	1204569500	15650	15650	15650	15650	0
317	20241121	154000	1204569500	15650	15650	15650	15650	0
318	20241121	153900	1204569500	15650	15650	15650	15650	0
319	20241121	153800	1204569500	15650	15650	15650	15650	0
320	20241121	153700	1204569500	15650	15650	15650	15650	0
321	20241121	153600	1204569500	15650	15650	15650	15650	0
322	20241121	153500	1204569500	15650	15650	15650	15650	0
323	20241121	153400	1204569500	15650	15650	15650	15650	0
324	20241121	153300	1204569500	15650	15650	15650	15650	0
325	20241121	153200	1204569500	15650	15650	15650	15650	0
326	20241121	153100	1204569500	15650	15650	15650	15650	0
327	20241121	153000	1204569500	15650	15650	15650	15650	1403
328	20241121	152900	1182612550	15630	15630	15630	15630	0
329	20241121	152800	1182612550	15630	15630	15630	15630	0
330	20241121	152700	1182612550	15630	15630	15630	15630	0
331	20241121	152600	1182612550	15630	15630	15630	15630	0
332	20241121	152500	1182612550	15630	15630	15630	15630	0
333	20241121	152400	1182612550	15630	15630	15630	15630	0
334	20241121	152300	1182612550	15630	15630	15630	15630	0
335	20241121	152200	1182612550	15630	15630	15630	15630	0
336	20241121	152100	1182612550	15630	15630	15630	15630	0
337	20241121	152000	1182612550	15630	15630	15630	15630	0
338	20241121	151900	1182612550	15630	15650	15650	15630	238
339	20241121	151800	1178891490	15650	15650	15650	15650	113
340	20241121	151700	1177123040	15650	15650	15650	15650	1
341	20241121	151600	1177107390	15630	15640	15640	15630	337
342	20241121	151500	1171839390	15630	15640	15640	15630	36
343	20241121	151400	1171276550	15640	15640	15640	15640	2
344	20241121	151300	1171245270	15640	15640	15640	15630	81
345	20241121	151200	1169979180	15640	15640	15640	15640	20
346	20241121	151100	1169666380	15640	15650	15650	15630	184
347	20241121	151000	1166790330	15650	15640	15650	15630	645
348	20241121	150900	1156708700	15670	15670	15670	15670	1
349	20241121	150800	1156693030	15640	15670	15670	15640	1719
350	20241121	150700	1129788870	15670	15690	15690	15670	34
351	20241121	150600	1129255990	15700	15700	15700	15700	0
352	20241121	150500	1129255990	15700	15700	15700	15700	0
353	20241121	150400	1129255990	15700	15680	15700	15670	73
354	20241121	150300	1128111690	15700	15690	15700	15690	16
355	20241121	150200	1127860500	15700	15700	15700	15700	0
356	20241121	150100	1127860500	15700	15680	15700	15680	8
357	20241121	150000	1127734940	15700	15700	15700	15700	2
358	20241121	145900	1127703540	15700	15660	15700	15660	2
359	20241121	145800	1127672180	15660	15670	15670	15660	147
360	20241121	145700	1125370090	15660	15660	15660	15660	0
361	20241121	145600	1125370090	15660	15690	15690	15660	324
362	20241121	145500	1120292960	15690	15700	15700	15690	194
363	20241121	145400	1117247490	15710	15700	15710	15700	82
364	20241121	145300	1115960070	15700	15710	15710	15700	31
365	20241121	145200	1115473300	15700	15700	15700	15700	17
366	20241121	145100	1115206400	15700	15700	15700	15700	10
367	20241121	145000	1115049400	15700	15690	15700	15670	123
368	20241121	144900	1113119400	15660	15660	15660	15660	0
369	20241121	144800	1113119400	15660	15660	15660	15660	28
370	20241121	144700	1112680920	15660	15660	15660	15660	8
371	20241121	144600	1112555640	15660	15690	15690	15660	954
372	20241121	144500	1097615780	15680	15690	15690	15680	58
373	20241121	144400	1096706300	15690	15690	15690	15690	1
374	20241121	144300	1096690610	15690	15690	15690	15690	0
375	20241121	144200	1096690610	15690	15690	15690	15690	7
376	20241121	144100	1096580780	15690	15660	15690	15660	7
377	20241121	144000	1096470980	15660	15660	15660	15660	2
378	20241121	143900	1096439660	15690	15660	15690	15660	4
379	20241121	143800	1096376990	15700	15700	15700	15700	5
380	20241121	143700	1096298490	15700	15670	15700	15670	20
381	20241121	143600	1095985000	15700	15700	15700	15700	1
382	20241121	143500	1095969300	15700	15700	15700	15700	3
383	20241121	143400	1095922200	15700	15700	15700	15700	121
384	20241121	143300	1094022500	15700	15700	15710	15700	14
385	20241121	143200	1093802690	15700	15700	15700	15700	9
386	20241121	143100	1093661390	15700	15700	15700	15700	376
387	20241121	143000	1087758190	15700	15700	15700	15700	121
388	20241121	142900	1085858490	15700	15700	15700	15700	119
389	20241121	142800	1083990190	15720	15690	15720	15640	1002
390	20241121	142700	1068311250	15690	15710	15710	15690	110
391	20241121	142600	1066584750	15750	15710	15750	15710	33
392	20241121	142500	1066066280	15710	15710	15710	15710	10
393	20241121	142400	1065909180	15750	15750	15750	15750	75
394	20241121	142300	1064727930	15750	15750	15750	15750	2
395	20241121	142200	1064696430	15750	15700	15750	15700	77
396	20241121	142100	1063487480	15700	15700	15700	15700	84
397	20241121	142000	1062168680	15700	15680	15700	15680	170
398	20241121	141900	1059499700	15700	15700	15700	15700	20
399	20241121	141800	1059185700	15700	15700	15700	15700	6
400	20241121	141700	1059091500	15700	15660	15700	15640	1402
401	20241121	141600	1037150360	15650	15650	15650	15650	0
402	20241121	141500	1037150360	15650	15650	15650	15650	10
403	20241121	141400	1036993860	15650	15700	15700	15650	13
404	20241121	141300	1036790270	15700	15700	15700	15650	528
405	20241121	141200	1028525090	15700	15700	15700	15700	0
406	20241121	141100	1028525090	15700	15660	15700	15660	477
407	20241121	141000	1021053230	15660	15670	15670	15660	27
408	20241121	140900	1020630170	15670	15670	15670	15670	340
409	20241121	140800	1015302370	15700	15700	15700	15670	12
410	20241121	140700	1015114270	15670	15700	15700	15670	582
411	20241121	140600	1005977530	15700	15730	15730	15700	1038
412	20241121	140500	989673880	15760	15760	15760	15760	0
413	20241121	140400	989673880	15760	15760	15760	15720	87
414	20241121	140300	988305910	15720	15730	15730	15720	70
415	20241121	140200	987205360	15780	15780	15780	15780	0
416	20241121	140100	987205360	15780	15780	15780	15730	12
417	20241121	140000	987016500	15800	15800	15800	15800	61
418	20241121	135900	986052700	15730	15750	15800	15730	58
419	20241121	135800	985139670	15800	15800	15800	15800	0
420	20241121	135700	985139670	15800	15800	15800	15800	3
421	20241121	135600	985092270	15730	15800	15800	15730	202
422	20241121	135500	981913450	15740	15740	15740	15740	53
423	20241121	135400	981079230	15740	15740	15740	15740	1
424	20241121	135300	981063490	15800	15740	15800	15740	11
425	20241121	135200	980890210	15750	15760	15760	15730	190
426	20241121	135100	977897570	15800	15800	15800	15800	4
427	20241121	135000	977834370	15800	15800	15800	15800	1
428	20241121	134900	977818570	15800	15800	15800	15800	12
429	20241121	134800	977628970	15800	15800	15800	15800	138
430	20241121	134700	975448570	15800	15830	15830	15800	11
431	20241121	134600	975274740	15800	15800	15800	15800	10
432	20241121	134500	975116740	15840	15840	15840	15840	0
433	20241121	134400	975116740	15840	15790	15840	15750	335
434	20241121	134300	969831610	15800	15800	15800	15800	48
435	20241121	134200	969073210	15840	15840	15840	15840	10
436	20241121	134100	968914810	15840	15840	15840	15840	0
437	20241121	134000	968914810	15840	15840	15840	15840	0
438	20241121	133900	968914810	15840	15800	15840	15800	17
439	20241121	133800	968646160	15860	15860	15860	15860	1
440	20241121	133700	968630300	15800	15820	15820	15800	500
441	20241121	133600	960729680	15810	15820	15820	15810	600
442	20241121	133500	951243660	15810	15810	15810	15810	166
443	20241121	133400	948619200	15860	15860	15860	15810	200
444	20241121	133300	945457050	15860	15860	15860	15860	0
445	20241121	133200	945457050	15860	15860	15860	15860	4
446	20241121	133100	945393610	15860	15850	15860	15810	196
447	20241121	133000	942293460	15860	15860	15860	15860	1
448	20241121	132900	942277600	15870	15870	15870	15870	0
449	20241121	132800	942277600	15870	15870	15870	15870	5
450	20241121	132700	942198250	15870	15870	15890	15820	106
451	20241121	132600	940519990	15870	15870	15870	15820	13
452	20241121	132500	940313730	15870	15870	15870	15870	0
453	20241121	132400	940313730	15870	15900	15900	15870	20
454	20241121	132300	939996270	15910	15910	15910	15910	0
455	20241121	132200	939996270	15910	15910	15910	15910	0
456	20241121	132100	939996270	15910	15880	15910	15880	19
457	20241121	132000	939694520	15910	15880	15910	15880	64
458	20241121	131900	938677610	15870	15860	15870	15860	258
459	20241121	131800	934583210	15860	15860	15860	15860	14
460	20241121	131700	934361170	15860	15860	15860	15860	1
461	20241121	131600	934345310	15790	15790	15790	15790	1
462	20241121	131500	934329520	15800	15800	15800	15800	50
463	20241121	131400	933539520	15800	15800	15800	15800	500
464	20241121	131300	925639520	15870	15830	15870	15830	1601
465	20241121	131200	900280740	15830	15780	15830	15780	1905
466	20241121	131100	870174620	15780	15750	15780	15740	311
467	20241121	131000	865276080	15750	15740	15750	15740	98
468	20241121	130900	863733330	15740	15740	15740	15740	81
469	20241121	130800	862458390	15740	15740	15740	15740	5
470	20241121	130700	862379690	15730	15730	15730	15730	40
471	20241121	130600	861750490	15740	15740	15740	15740	4
472	20241121	130500	861687530	15740	15740	15740	15660	202
473	20241121	130400	858519930	15700	15700	15700	15700	0
474	20241121	130300	858519930	15700	15700	15700	15700	92
475	20241121	130200	857075530	15700	15700	15700	15700	5
476	20241121	130100	856997030	15700	15700	15700	15700	124
477	20241121	130000	855050230	15700	15700	15700	15700	4
478	20241121	125900	854987430	15700	15700	15700	15700	0
479	20241121	125800	854987430	15700	15680	15700	15660	6
480	20241121	125700	854893390	15700	15660	15700	15660	10
481	20241121	125600	854736750	15690	15700	15700	15690	2
482	20241121	125500	854705360	15700	15700	15700	15700	23
483	20241121	125400	854344260	15700	15700	15700	15700	163
484	20241121	125300	851785160	15740	15740	15740	15740	7
485	20241121	125200	851674980	15640	15700	15700	15640	421
486	20241121	125100	845080850	15690	15710	15710	15690	474
487	20241121	125000	837642010	15700	15700	15700	15700	0
488	20241121	124900	837642010	15700	15700	15700	15700	2
489	20241121	124800	837610610	15700	15730	15730	15700	418
490	20241121	124700	831037270	15740	15740	15740	15740	30
491	20241121	124600	830565070	15740	15750	15750	15730	96
492	20241121	124500	829053460	15730	15740	15740	15730	41
493	20241121	124400	828408140	15730	15730	15730	15730	228
494	20241121	124300	824821700	15730	15740	15750	15730	78
495	20241121	124200	823594040	15740	15730	15740	15730	139
496	20241121	124100	821407560	15730	15730	15730	15730	103
497	20241121	124000	819787370	15710	15690	15710	15690	321
498	20241121	123900	814748420	15690	15690	15690	15690	4
499	20241121	123800	814685660	15670	15680	15690	15670	87
500	20241121	123700	813322180	15680	15680	15680	15680	30
501	20241121	123600	812851780	15680	15680	15680	15680	4
502	20241121	123500	812789060	15680	15680	15680	15680	26
503	20241121	123400	812381380	15670	15630	15680	15630	56
504	20241121	123300	811503960	15630	15630	15630	15630	65
505	20241121	123200	810488010	15630	15650	15650	15630	170
506	20241121	123100	807830410	15630	15680	15680	15630	25
507	20241121	123000	807439370	15680	15680	15680	15680	1
508	20241121	122900	807423690	15680	15650	15680	15650	54
509	20241121	122800	806578410	15650	15640	15650	15640	2
510	20241121	122700	806547120	15650	15650	15650	15650	101
511	20241121	122600	804966470	15680	15680	15680	15680	1
512	20241121	122500	804950790	15650	15690	15690	15650	7
513	20241121	122400	804841040	15690	15690	15690	15690	0
514	20241121	122300	804841040	15690	15670	15700	15660	387
515	20241121	122200	798779180	15660	15660	15660	15660	5
516	20241121	122100	798700880	15660	15660	15660	15660	0
517	20241121	122000	798700880	15660	15660	15660	15660	99
518	20241121	121900	797150540	15670	15670	15700	15670	30
519	20241121	121800	796680340	15670	15670	15670	15670	0
520	20241121	121700	796680340	15670	15660	15670	15660	23
521	20241121	121600	796320140	15670	15670	15670	15590	2003
522	20241121	121500	765079620	15690	15670	15690	15670	57
523	20241121	121400	764186410	15670	15670	15670	15670	101
524	20241121	121300	762603740	15610	15670	15670	15610	208
525	20241121	121200	759355900	15670	15620	15670	15610	437
526	20241121	121100	752532120	15610	15710	15710	15610	1848
527	20241121	121000	723598300	15720	15720	15720	15720	62
528	20241121	120900	722623660	15750	15750	15750	15750	1
529	20241121	120800	722607910	15710	15720	15720	15710	157
530	20241121	120700	720139970	15750	15750	15750	15750	4
531	20241121	120600	720076970	15750	15750	15750	15750	2
532	20241121	120500	720045470	15690	15690	15690	15690	203
533	20241121	120400	716860400	15690	15690	15690	15690	27
534	20241121	120300	716436770	15690	15680	15690	15680	226
535	20241121	120200	712892300	15680	15700	15700	15680	873
536	20241121	120100	699189140	15710	15720	15720	15710	306
537	20241121	120000	694381870	15740	15740	15740	15740	1
538	20241121	115900	694366130	15740	15710	15740	15710	419
539	20241121	115800	687783610	15710	15710	15710	15710	1
540	20241121	115700	687767900	15720	15720	15720	15720	20
541	20241121	115600	687453500	15740	15740	15740	15740	94
542	20241121	115500	685973940	15740	15740	15740	15740	98
543	20241121	115400	684431420	15740	15740	15740	15740	0
544	20241121	115300	684431420	15740	15710	15740	15710	46
545	20241121	115200	683708700	15700	15700	15700	15700	0
546	20241121	115100	683708700	15700	15750	15750	15700	557
547	20241121	115000	674963590	15710	15740	15740	15700	1284
548	20241121	114900	654790080	15780	15750	15780	15740	103
549	20241121	114800	653168810	15780	15730	15780	15720	1687
550	20241121	114700	626646900	15740	15740	15740	15740	10
551	20241121	114600	626489500	15790	15800	15800	15710	3793
552	20241121	114500	566832060	15800	15800	15800	15800	6
553	20241121	114400	566737260	15850	15850	15850	15850	1
554	20241121	114300	566721410	15800	15800	15800	15800	3
555	20241121	114200	566674010	15850	15850	15850	15850	1
556	20241121	114100	566658160	15850	15850	15850	15800	62
557	20241121	114000	565675910	15790	15790	15790	15790	0
558	20241121	113900	565675910	15790	15810	15810	15790	500
559	20241121	113800	557778480	15850	15850	15850	15850	0
560	20241121	113700	557778480	15850	15810	15850	15810	21
561	20241121	113600	557446430	15850	15850	15850	15850	1
562	20241121	113500	557430580	15850	15850	15850	15850	1
563	20241121	113400	557414730	15800	15800	15800	15800	2
564	20241121	113300	557383130	15860	15860	15860	15860	1
565	20241121	113200	557367270	15860	15860	15860	15860	0
566	20241121	113100	557367270	15860	15790	15860	15790	64
567	20241121	113000	556356570	15860	15850	15860	15850	2
568	20241121	112900	556324860	15870	15870	15870	15870	0
569	20241121	112800	556324860	15870	15870	15870	15870	5
570	20241121	112700	556245510	15880	15880	15880	15880	0
571	20241121	112600	556245510	15880	15880	15880	15870	107
572	20241121	112500	554546430	15890	15890	15890	15890	0
573	20241121	112400	554546430	15890	15890	15890	15890	20
574	20241121	112300	554228630	15890	15800	15890	15800	459
575	20241121	112200	546953700	15790	15800	15800	15790	120
576	20241121	112100	545057900	15800	15800	15800	15800	0
577	20241121	112000	545057900	15800	15800	15800	15790	32
578	20241121	111900	544552600	15790	15790	15790	15790	0
579	20241121	111800	544552600	15790	15790	15800	15790	118
580	20241121	111700	542689340	15790	15780	15790	15780	35
581	20241121	111600	542137020	15780	15750	15780	15750	167
582	20241121	111500	539502390	15780	15750	15780	15750	345
583	20241121	111400	534068610	15750	15770	15770	15750	512
584	20241121	111300	525999240	15780	15780	15780	15780	2
585	20241121	111200	525967680	15780	15780	15780	15780	1
586	20241121	111100	525951900	15770	15780	15780	15770	120
587	20241121	111000	524058400	15780	15780	15780	15780	15
588	20241121	110900	523821700	15790	15790	15790	15790	62
589	20241121	110800	522842720	15800	15800	15800	15800	101
590	20241121	110700	521246920	15800	15810	15810	15790	327
591	20241121	110600	516080550	15840	15840	15850	15830	73
592	20241121	110500	514924240	15870	15870	15870	15870	2
593	20241121	110400	514892500	15800	15800	15800	15800	0
594	20241121	110300	514892500	15800	15800	15800	15800	0
595	20241121	110200	514892500	15800	15800	15800	15800	0
596	20241121	110100	514892500	15800	15800	15800	15790	213
597	20241121	110000	511527230	15880	15830	15880	15830	22
598	20241121	105900	511178920	15830	15830	15830	15830	156
599	20241121	105800	508709440	15900	15900	15900	15900	1
600	20241121	105700	508693540	15830	15840	15900	15790	270
601	20241121	105600	504426160	15900	15830	15900	15830	12
602	20241121	105500	504236130	15900	15840	15900	15840	12
603	20241121	105400	504045990	15920	15920	15920	15920	0
604	20241121	105300	504045990	15920	15920	15920	15920	0
605	20241121	105200	504045990	15920	15920	15920	15850	107
606	20241121	105100	502349690	15920	15860	15920	15860	128
607	20241121	105000	500314510	15900	15900	15930	15860	313
608	20241121	104900	495337820	15900	15900	15900	15900	1
609	20241121	104800	495321920	15900	15900	15900	15900	14
610	20241121	104700	495099320	15900	15900	15900	15870	16
611	20241121	104600	494844970	15890	15810	15900	15810	60
612	20241121	104500	493896110	15800	15820	15820	15800	214
613	20241121	104400	490514760	15900	15900	15900	15900	25
614	20241121	104300	490117260	15800	15810	15810	15800	301
615	20241121	104200	485360090	15900	15830	15900	15830	21
616	20241121	104100	485027590	15830	15800	15830	15800	214
617	20241121	104000	481645520	15800	15790	15800	15790	153
618	20241121	103900	479228640	15790	15790	15790	15790	1
619	20241121	103800	479212850	15790	15790	15790	15790	73
620	20241121	103700	478060180	15790	15790	15790	15790	82
621	20241121	103600	476765400	15790	15790	15790	15790	0
622	20241121	103500	476765400	15790	15780	15790	15780	105
623	20241121	103400	475107780	15780	15780	15780	15780	24
624	20241121	103300	474729060	15780	15780	15780	15780	150
625	20241121	103200	472362060	15780	15780	15780	15780	222
626	20241121	103100	468858900	15730	15770	15780	15730	410
627	20241121	103000	462398710	15730	15770	15770	15730	86
628	20241121	102900	461043070	15770	15780	15780	15770	4
629	20241121	102800	460979980	15720	15750	15750	15720	120
630	20241121	102700	459092190	15800	15800	15800	15740	1153
631	20241121	102600	440922540	15800	15800	15800	15800	183
632	20241121	102500	438031140	15800	15800	15800	15800	34
633	20241121	102400	437493940	15800	15790	15800	15790	300
634	20241121	102300	432754000	15800	15800	15800	15800	24
635	20241121	102200	432374800	15800	15800	15800	15800	1
636	20241121	102100	432359000	15790	15790	15790	15790	30
637	20241121	102000	431885300	15800	15800	15800	15800	1
638	20241121	101900	431869500	15750	15800	15800	15750	268
639	20241121	101800	427643960	15800	15800	15800	15800	8
640	20241121	101700	427517560	15790	15820	15820	15780	634
641	20241121	101600	417502560	15820	15870	15880	15820	149
642	20241121	101500	415144040	15870	16010	16010	15870	112
643	20241121	101400	413364190	16030	15890	16030	15880	626
644	20241121	101300	403382140	15890	15890	15890	15890	0
645	20241121	101200	403382140	15890	15850	15900	15770	224
646	20241121	101100	399848130	15800	15820	15820	15770	737
647	20241121	101000	388209210	15910	15930	15930	15800	76
648	20241121	100900	387005520	15930	15880	15930	15880	67
649	20241121	100800	385940950	15890	15830	15890	15820	243
650	20241121	100700	382088510	15830	15820	15830	15820	187
651	20241121	100600	379128650	15790	15820	15820	15790	203
652	20241121	100500	375923040	15820	15820	15820	15820	1
653	20241121	100400	375907220	15790	15810	15810	15790	160
654	20241121	100300	373379270	15810	15830	15830	15800	816
655	20241121	100200	360484330	15800	15810	15820	15800	421
656	20241121	100100	353827410	15830	15850	15890	15800	3607
657	20241121	100000	296748800	15850	15890	15890	15850	5
658	20241121	095900	296669510	15890	15850	15890	15850	88
659	20241121	095800	295274670	15850	15850	15850	15850	258
660	20241121	095700	291185370	15850	15880	15880	15850	1093
661	20241121	095600	273844140	15880	15890	15890	15880	75
662	20241121	095500	272653130	15880	15880	15880	15880	4
663	20241121	095400	272589610	15880	15880	15880	15880	100
664	20241121	095300	271001610	15880	15880	15880	15880	62
665	20241121	095200	270017050	15880	15880	15880	15870	408
666	20241121	095100	263539010	15930	15930	15930	15910	70
667	20241121	095000	262423930	15930	15880	15930	15880	152
668	20241121	094900	260009920	15880	15880	15880	15870	476
669	20241121	094800	252452340	15880	15910	15910	15880	848
670	20241121	094700	238973290	15910	15940	15940	15910	266
671	20241121	094600	234737350	15940	15940	15970	15940	86
672	20241121	094500	233366210	15970	15970	15970	15940	76
673	20241121	094400	232154410	15950	15980	15980	15950	429
674	20241121	094300	225304910	15990	15980	15990	15980	233
675	20241121	094200	221581560	15990	16030	16030	15990	35
676	20241121	094100	221021710	15990	16000	16000	15990	103
677	20241121	094000	219373970	16030	16020	16030	16020	327
678	20241121	093900	214132370	16020	16020	16020	16020	8
679	20241121	093800	214004210	16040	16040	16040	16040	22
680	20241121	093700	213651330	16020	16020	16020	16020	32
681	20241121	093600	213138690	16020	16020	16020	16020	0
682	20241121	093500	213138690	16020	16000	16020	15970	109
683	20241121	093400	211394940	16000	16000	16000	16000	1
684	20241121	093300	211378940	16000	16000	16000	16000	11
685	20241121	093200	211202940	16040	15950	16040	15950	124
686	20241121	093100	209224360	15950	15990	15990	15950	63
687	20241121	093000	208219470	15950	15900	15990	15900	168
688	20241121	092900	205541360	15900	15960	15960	15900	637
689	20241121	092800	195404070	15960	15970	16000	15950	383
690	20241121	092700	189293460	15960	16040	16040	15960	368
691	20241121	092600	183416800	15970	16040	16040	15970	5
692	20241121	092500	183336670	16040	15970	16040	15950	666
693	20241121	092400	172710080	16040	15970	16040	15970	726
694	20241121	092300	161104820	15970	15990	15990	15970	1172
695	20241121	092200	142371380	16040	15990	16040	15990	169
696	20241121	092100	139669020	16040	16010	16040	15990	536
697	20241121	092000	131094210	16010	16040	16040	16010	140
698	20241121	091900	128850490	16040	16050	16050	16040	19
699	20241121	091800	128545590	16140	16090	16140	16090	3
700	20241121	091700	128497220	16140	16110	16140	16010	27
701	20241121	091600	128063590	16020	16000	16150	15990	632
702	20241121	091500	117946290	16010	16030	16090	16000	1471
703	20241121	091400	94390500	16110	16130	16170	16030	149
704	20241121	091300	92000190	16070	16070	16070	16030	650
705	20241121	091200	81567770	16060	16090	16090	16050	136
706	20241121	091100	79383560	16030	16030	16120	16030	232
707	20241121	091000	75663610	16120	16170	16170	16030	684
708	20241121	090900	64655380	16170	16150	16190	16150	20
709	20241121	090800	64331980	16200	16250	16250	16130	238
710	20241121	090700	60488710	16140	16210	16310	16140	336
711	20241121	090600	55055490	16330	16340	16340	16290	250
712	20241121	090500	50971850	16340	16200	16350	16200	197
713	20241121	090400	47768650	16200	16160	16220	16160	438
714	20241121	090300	40671710	16130	16100	16160	16100	803
715	20241121	090200	27722830	16120	16120	16130	16100	273
716	20241121	090100	23324510	16130	16130	16130	16120	596
717	20241121	090000	13714530	16130	16050	16170	16050	840