KissMeData/123330/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201500	1455681250	16670	16670	16670	16670	44
3	20241121	201400	1455681250	16670	16670	16670	16670	0
4	20241121	201300	1455681250	16670	16670	16670	16670	0
5	20241121	201200	1455681250	16670	16670	16670	16670	0
6	20241121	201100	1455681250	16670	16670	16670	16670	0
7	20241121	201000	1455681250	16670	16670	16670	16670	0
8	20241121	200900	1455681250	16670	16670	16670	16670	0
9	20241121	200800	1455681250	16670	16670	16670	16670	0
10	20241121	200700	1455681250	16670	16670	16670	16670	0
11	20241121	200600	1455681250	16670	16670	16670	16670	0
12	20241121	200500	1455681250	16670	16670	16670	16670	0
13	20241121	200400	1455681250	16670	16670	16670	16670	0
14	20241121	200300	1455681250	16670	16670	16670	16670	0
15	20241121	200200	1455681250	16670	16670	16670	16670	0
16	20241121	200100	1455681250	16670	16670	16670	16670	0
17	20241121	200000	1455681250	16670	16670	16670	16670	0
18	20241121	195900	1455681250	16670	16670	16670	16670	0
19	20241121	195800	1455681250	16670	16670	16670	16670	0
20	20241121	195700	1455681250	16670	16670	16670	16670	0
21	20241121	195600	1455681250	16670	16670	16670	16670	0
22	20241121	195500	1455681250	16670	16670	16670	16670	0
23	20241121	195400	1455681250	16670	16670	16670	16670	0
24	20241121	195300	1455681250	16670	16670	16670	16670	0
25	20241121	195200	1455681250	16670	16670	16670	16670	0
26	20241121	195100	1455681250	16670	16670	16670	16670	0
27	20241121	195000	1455681250	16670	16670	16670	16670	0
28	20241121	194900	1455681250	16670	16670	16670	16670	0
29	20241121	194800	1455681250	16670	16670	16670	16670	0
30	20241121	194700	1455681250	16670	16670	16670	16670	0
31	20241121	194600	1455681250	16670	16670	16670	16670	0
32	20241121	194500	1455681250	16670	16670	16670	16670	44
33	20241121	194400	1455681250	16670	16670	16670	16670	0
34	20241121	194300	1455681250	16670	16670	16670	16670	0
35	20241121	194200	1455681250	16670	16670	16670	16670	0
36	20241121	194100	1455681250	16670	16670	16670	16670	0
37	20241121	194000	1455681250	16670	16670	16670	16670	0
38	20241121	193900	1455681250	16670	16670	16670	16670	0
39	20241121	193800	1455681250	16670	16670	16670	16670	0
40	20241121	193700	1455681250	16670	16670	16670	16670	0
41	20241121	193600	1455681250	16670	16670	16670	16670	0
42	20241121	193500	1455681250	16670	16670	16670	16670	0
43	20241121	193400	1455681250	16670	16670	16670	16670	0
44	20241121	193300	1455681250	16670	16670	16670	16670	0
45	20241121	193200	1455681250	16670	16670	16670	16670	0
46	20241121	193100	1455681250	16670	16670	16670	16670	0
47	20241121	193000	1455681250	16670	16670	16670	16670	0
48	20241121	192900	1455681250	16670	16670	16670	16670	0
49	20241121	192800	1455681250	16670	16670	16670	16670	0
50	20241121	192700	1455681250	16670	16670	16670	16670	0
51	20241121	192600	1455681250	16670	16670	16670	16670	0
52	20241121	192500	1455681250	16670	16670	16670	16670	0
53	20241121	192400	1455681250	16670	16670	16670	16670	0
54	20241121	192300	1455681250	16670	16670	16670	16670	0
55	20241121	192200	1455681250	16670	16670	16670	16670	0
56	20241121	192100	1455681250	16670	16670	16670	16670	0
57	20241121	192000	1455681250	16670	16670	16670	16670	0
58	20241121	191900	1455681250	16670	16670	16670	16670	0
59	20241121	191800	1455681250	16670	16670	16670	16670	0
60	20241121	191700	1455681250	16670	16670	16670	16670	0
61	20241121	191600	1455681250	16670	16670	16670	16670	0
62	20241121	191500	1455681250	16670	16670	16670	16670	44
63	20241121	191400	1455681250	16670	16670	16670	16670	0
64	20241121	191300	1455681250	16670	16670	16670	16670	0
65	20241121	191200	1455681250	16670	16670	16670	16670	0
66	20241121	191100	1455681250	16670	16670	16670	16670	0
67	20241121	191000	1455681250	16670	16670	16670	16670	0
68	20241121	190900	1455681250	16670	16670	16670	16670	0
69	20241121	190800	1455681250	16670	16670	16670	16670	0
70	20241121	190700	1455681250	16670	16670	16670	16670	0
71	20241121	190600	1455681250	16670	16670	16670	16670	0
72	20241121	190500	1455681250	16670	16670	16670	16670	0
73	20241121	190400	1455681250	16670	16670	16670	16670	0
74	20241121	190300	1455681250	16670	16670	16670	16670	0
75	20241121	190200	1455681250	16670	16670	16670	16670	0
76	20241121	190100	1455681250	16670	16670	16670	16670	0
77	20241121	190000	1455681250	16670	16670	16670	16670	0
78	20241121	185900	1455681250	16670	16670	16670	16670	0
79	20241121	185800	1455681250	16670	16670	16670	16670	0
80	20241121	185700	1455681250	16670	16670	16670	16670	0
81	20241121	185600	1455681250	16670	16670	16670	16670	0
82	20241121	185500	1455681250	16670	16670	16670	16670	0
83	20241121	185400	1455681250	16670	16670	16670	16670	0
84	20241121	185300	1455681250	16670	16670	16670	16670	0
85	20241121	185200	1455681250	16670	16670	16670	16670	0
86	20241121	185100	1455681250	16670	16670	16670	16670	0
87	20241121	185000	1455681250	16670	16670	16670	16670	0
88	20241121	184900	1455681250	16670	16670	16670	16670	0
89	20241121	184800	1455681250	16670	16670	16670	16670	0
90	20241121	184700	1455681250	16670	16670	16670	16670	0
91	20241121	184600	1455681250	16670	16670	16670	16670	0
92	20241121	184500	1455681250	16670	16670	16670	16670	44
93	20241121	184400	1455681250	16670	16670	16670	16670	0
94	20241121	184300	1455681250	16670	16670	16670	16670	0
95	20241121	184200	1455681250	16670	16670	16670	16670	0
96	20241121	184100	1455681250	16670	16670	16670	16670	0
97	20241121	184000	1455681250	16670	16670	16670	16670	0
98	20241121	183900	1455681250	16670	16670	16670	16670	0
99	20241121	183800	1455681250	16670	16670	16670	16670	0
100	20241121	183700	1455681250	16670	16670	16670	16670	0
101	20241121	183600	1455681250	16670	16670	16670	16670	0
102	20241121	183500	1455681250	16670	16670	16670	16670	0
103	20241121	183400	1455681250	16670	16670	16670	16670	0
104	20241121	183300	1455681250	16670	16670	16670	16670	0
105	20241121	183200	1455681250	16670	16670	16670	16670	0
106	20241121	183100	1455681250	16670	16670	16670	16670	0
107	20241121	183000	1455681250	16670	16670	16670	16670	0
108	20241121	182900	1455681250	16670	16670	16670	16670	0
109	20241121	182800	1455681250	16670	16670	16670	16670	0
110	20241121	182700	1455681250	16670	16670	16670	16670	0
111	20241121	182600	1455681250	16670	16670	16670	16670	0
112	20241121	182500	1455681250	16670	16670	16670	16670	0
113	20241121	182400	1455681250	16670	16670	16670	16670	0
114	20241121	182300	1455681250	16670	16670	16670	16670	0
115	20241121	182200	1455681250	16670	16670	16670	16670	0
116	20241121	182100	1455681250	16670	16670	16670	16670	0
117	20241121	182000	1455681250	16670	16670	16670	16670	0
118	20241121	181900	1455681250	16670	16670	16670	16670	0
119	20241121	181800	1455681250	16670	16670	16670	16670	0
120	20241121	181700	1455681250	16670	16670	16670	16670	0
121	20241121	181600	1455681250	16670	16670	16670	16670	0
122	20241121	181500	1455681250	16670	16670	16670	16670	44
123	20241121	181400	1455681250	16670	16670	16670	16670	0
124	20241121	181300	1455681250	16670	16670	16670	16670	0
125	20241121	181200	1455681250	16670	16670	16670	16670	0
126	20241121	181100	1455681250	16670	16670	16670	16670	0
127	20241121	181000	1455681250	16670	16670	16670	16670	0
128	20241121	180900	1455681250	16670	16670	16670	16670	0
129	20241121	180800	1455681250	16670	16670	16670	16670	0
130	20241121	180700	1455681250	16670	16670	16670	16670	0
131	20241121	180600	1455681250	16670	16670	16670	16670	0
132	20241121	180500	1455681250	16670	16670	16670	16670	0
133	20241121	180400	1455681250	16670	16670	16670	16670	0
134	20241121	180300	1455681250	16670	16670	16670	16670	0
135	20241121	180200	1455681250	16670	16670	16670	16670	0
136	20241121	180100	1455681250	16670	16670	16670	16670	0
137	20241121	180000	1455681250	16670	16670	16670	16670	0
138	20241121	175900	1455681250	16670	16670	16670	16670	0
139	20241121	175800	1455681250	16670	16670	16670	16670	0
140	20241121	175700	1455681250	16670	16670	16670	16670	0
141	20241121	175600	1455681250	16670	16670	16670	16670	0
142	20241121	175500	1455681250	16670	16670	16670	16670	0
143	20241121	175400	1455681250	16670	16670	16670	16670	0
144	20241121	175300	1455681250	16670	16670	16670	16670	0
145	20241121	175200	1455681250	16670	16670	16670	16670	0
146	20241121	175100	1455681250	16670	16670	16670	16670	0
147	20241121	175000	1455681250	16670	16670	16670	16670	0
148	20241121	174900	1455681250	16670	16670	16670	16670	0
149	20241121	174800	1455681250	16670	16670	16670	16670	0
150	20241121	174700	1455681250	16670	16670	16670	16670	0
151	20241121	174600	1455681250	16670	16670	16670	16670	0
152	20241121	174500	1455681250	16670	16670	16670	16670	44
153	20241121	174400	1455681250	16670	16670	16670	16670	0
154	20241121	174300	1455681250	16670	16670	16670	16670	0
155	20241121	174200	1455681250	16670	16670	16670	16670	0
156	20241121	174100	1455681250	16670	16670	16670	16670	0
157	20241121	174000	1455681250	16670	16670	16670	16670	0
158	20241121	173900	1455681250	16670	16670	16670	16670	0
159	20241121	173800	1455681250	16670	16670	16670	16670	0
160	20241121	173700	1455681250	16670	16670	16670	16670	0
161	20241121	173600	1455681250	16670	16670	16670	16670	0
162	20241121	173500	1455681250	16670	16670	16670	16670	0
163	20241121	173400	1455681250	16670	16670	16670	16670	0
164	20241121	173300	1455681250	16670	16670	16670	16670	0
165	20241121	173200	1455681250	16670	16670	16670	16670	0
166	20241121	173100	1455681250	16670	16670	16670	16670	0
167	20241121	173000	1455681250	16670	16670	16670	16670	0
168	20241121	172900	1455681250	16670	16670	16670	16670	0
169	20241121	172800	1455681250	16670	16670	16670	16670	0
170	20241121	172700	1455681250	16670	16670	16670	16670	0
171	20241121	172600	1455681250	16670	16670	16670	16670	0
172	20241121	172500	1455681250	16670	16670	16670	16670	0
173	20241121	172400	1455681250	16670	16670	16670	16670	0
174	20241121	172300	1455681250	16670	16670	16670	16670	0
175	20241121	172200	1455681250	16670	16670	16670	16670	0
176	20241121	172100	1455681250	16670	16670	16670	16670	0
177	20241121	172000	1455681250	16670	16670	16670	16670	0
178	20241121	171900	1455681250	16670	16670	16670	16670	0
179	20241121	171800	1455681250	16670	16670	16670	16670	0
180	20241121	171700	1455681250	16670	16670	16670	16670	0
181	20241121	171600	1455681250	16670	16670	16670	16670	0
182	20241121	171500	1455681250	16670	16670	16670	16670	44
183	20241121	171400	1455681250	16670	16670	16670	16670	0
184	20241121	171300	1455681250	16670	16670	16670	16670	0
185	20241121	171200	1455681250	16670	16670	16670	16670	0
186	20241121	171100	1455681250	16670	16670	16670	16670	0
187	20241121	171000	1455681250	16670	16670	16670	16670	0
188	20241121	170900	1455681250	16670	16670	16670	16670	0
189	20241121	170800	1455681250	16670	16670	16670	16670	0
190	20241121	170700	1455681250	16670	16670	16670	16670	0
191	20241121	170600	1455681250	16670	16670	16670	16670	0
192	20241121	170500	1455681250	16670	16670	16670	16670	0
193	20241121	170400	1455681250	16670	16670	16670	16670	0
194	20241121	170300	1455681250	16670	16670	16670	16670	0
195	20241121	170200	1455681250	16670	16670	16670	16670	0
196	20241121	170100	1455681250	16670	16670	16670	16670	0
197	20241121	170000	1455681250	16670	16670	16670	16670	0
198	20241121	165900	1455681250	16670	16670	16670	16670	0
199	20241121	165800	1455681250	16670	16670	16670	16670	0
200	20241121	165700	1455681250	16670	16670	16670	16670	0
201	20241121	165600	1455681250	16670	16670	16670	16670	0
202	20241121	165500	1455681250	16670	16670	16670	16670	0
203	20241121	165400	1455681250	16670	16670	16670	16670	0
204	20241121	165300	1455681250	16670	16670	16670	16670	0
205	20241121	165200	1455681250	16670	16670	16670	16670	0
206	20241121	165100	1455681250	16670	16670	16670	16670	0
207	20241121	165000	1455681250	16670	16670	16670	16670	0
208	20241121	164900	1455681250	16670	16670	16670	16670	0
209	20241121	164800	1455681250	16670	16670	16670	16670	0
210	20241121	164700	1455681250	16670	16670	16670	16670	0
211	20241121	164600	1455681250	16670	16670	16670	16670	0
212	20241121	164500	1455681250	16670	16670	16670	16670	44
213	20241121	164400	1455681250	16670	16670	16670	16670	0
214	20241121	164300	1455681250	16670	16670	16670	16670	0
215	20241121	164200	1455681250	16670	16670	16670	16670	0
216	20241121	164100	1455681250	16670	16670	16670	16670	0
217	20241121	164000	1455681250	16670	16670	16670	16670	0
218	20241121	163900	1455681250	16670	16670	16670	16670	0
219	20241121	163800	1455681250	16670	16670	16670	16670	0
220	20241121	163700	1455681250	16670	16670	16670	16670	0
221	20241121	163600	1455681250	16670	16670	16670	16670	0
222	20241121	163500	1455681250	16670	16670	16670	16670	0
223	20241121	163400	1455681250	16670	16670	16670	16670	0
224	20241121	163300	1455681250	16670	16670	16670	16670	0
225	20241121	163200	1455681250	16670	16670	16670	16670	0
226	20241121	163100	1455681250	16670	16670	16670	16670	0
227	20241121	163000	1455681250	16670	16670	16670	16670	0
228	20241121	162900	1455681250	16670	16670	16670	16670	0
229	20241121	162800	1455681250	16670	16670	16670	16670	0
230	20241121	162700	1455681250	16670	16670	16670	16670	0
231	20241121	162600	1455681250	16670	16670	16670	16670	0
232	20241121	162500	1455681250	16670	16670	16670	16670	0
233	20241121	162400	1455681250	16670	16670	16670	16670	0
234	20241121	162300	1455681250	16670	16670	16670	16670	0
235	20241121	162200	1455681250	16670	16670	16670	16670	0
236	20241121	162100	1455681250	16670	16670	16670	16670	0
237	20241121	162000	1455681250	16670	16670	16670	16670	0
238	20241121	161900	1455681250	16670	16670	16670	16670	0
239	20241121	161800	1455681250	16670	16670	16670	16670	0
240	20241121	161700	1455681250	16670	16670	16670	16670	0
241	20241121	161600	1455681250	16670	16670	16670	16670	0
242	20241121	161500	1455681250	16670	16670	16670	16670	44
243	20241121	161400	1455681250	16670	16670	16670	16670	0
244	20241121	161300	1455681250	16670	16670	16670	16670	0
245	20241121	161200	1455681250	16670	16670	16670	16670	0
246	20241121	161100	1455681250	16670	16670	16670	16670	0
247	20241121	161000	1455681250	16670	16670	16670	16670	0
248	20241121	160900	1455681250	16670	16670	16670	16670	0
249	20241121	160800	1455681250	16670	16670	16670	16670	0
250	20241121	160700	1455681250	16670	16670	16670	16670	0
251	20241121	160600	1455681250	16670	16670	16670	16670	0
252	20241121	160500	1455681250	16670	16670	16670	16670	0
253	20241121	160400	1455681250	16670	16670	16670	16670	0
254	20241121	160300	1455681250	16670	16670	16670	16670	0
255	20241121	160200	1455681250	16670	16670	16670	16670	0
256	20241121	160100	1455681250	16670	16670	16670	16670	0
257	20241121	160000	1455681250	16670	16670	16670	16670	0
258	20241121	155900	1455681250	16670	16670	16670	16670	0
259	20241121	155800	1455681250	16670	16670	16670	16670	0
260	20241121	155700	1455681250	16670	16670	16670	16670	0
261	20241121	155600	1455681250	16670	16670	16670	16670	0
262	20241121	155500	1455681250	16670	16670	16670	16670	0
263	20241121	155400	1455681250	16670	16670	16670	16670	0
264	20241121	155300	1455681250	16670	16670	16670	16670	0
265	20241121	155200	1455681250	16670	16670	16670	16670	0
266	20241121	155100	1455681250	16670	16670	16670	16670	0
267	20241121	155000	1455681250	16670	16670	16670	16670	0
268	20241121	154900	1455681250	16670	16670	16670	16670	0
269	20241121	154800	1455681250	16670	16670	16670	16670	0
270	20241121	154700	1455681250	16670	16670	16670	16670	0
271	20241121	154600	1455681250	16670	16670	16670	16670	0
272	20241121	154500	1455681250	16670	16670	16670	16670	44
273	20241121	154400	1455681250	16670	16670	16670	16670	0
274	20241121	154300	1455681250	16670	16670	16670	16670	0
275	20241121	154200	1455681250	16670	16670	16670	16670	0
276	20241121	154100	1455681250	16670	16670	16670	16670	0
277	20241121	154000	1455681250	16670	16670	16670	16670	0
278	20241121	153900	1455681250	16670	16670	16670	16670	0
279	20241121	153800	1455681250	16670	16670	16670	16670	0
280	20241121	153700	1455681250	16670	16670	16670	16670	0
281	20241121	153600	1455681250	16670	16670	16670	16670	0
282	20241121	153500	1455681250	16670	16670	16670	16670	0
283	20241121	153400	1455681250	16670	16670	16670	16670	0
284	20241121	153300	1455681250	16670	16670	16670	16670	0
285	20241121	153200	1455681250	16670	16670	16670	16670	0
286	20241121	153100	1455681250	16670	16670	16670	16670	0
287	20241121	153000	1455681250	16670	16670	16670	16670	44
288	20241121	152900	1454947770	16660	16660	16660	16660	0
289	20241121	152800	1454947770	16660	16660	16660	16660	0
290	20241121	152700	1454947770	16660	16660	16660	16660	0
291	20241121	152600	1454947770	16660	16660	16660	16660	0
292	20241121	152500	1454947770	16660	16660	16660	16660	0
293	20241121	152400	1454947770	16660	16660	16660	16660	0
294	20241121	152300	1454947770	16660	16660	16660	16660	0
295	20241121	152200	1454947770	16660	16660	16660	16660	0
296	20241121	152100	1454947770	16660	16660	16660	16660	0
297	20241121	152000	1454947770	16660	16660	16660	16660	0
298	20241121	151900	1454947770	16660	16750	16750	16660	30
299	20241121	151800	1454447700	16750	16750	16750	16750	0
300	20241121	151700	1454447700	16750	16750	16750	16750	48
301	20241121	151600	1453643700	16670	16670	16670	16670	0
302	20241121	151500	1453643700	16670	16680	16680	16670	19
303	20241121	151400	1453326920	16750	16750	16750	16750	2
304	20241121	151300	1453293420	16660	16660	16660	16660	0
305	20241121	151200	1453293420	16660	16660	16670	16660	15
306	20241121	151100	1453043410	16670	16670	16670	16670	1
307	20241121	151000	1453026740	16650	16650	16650	16650	1
308	20241121	150900	1453010090	16650	16650	16660	16650	62
309	20241121	150800	1451977740	16650	16650	16650	16650	730
310	20241121	150700	1439823240	16650	16700	16700	16650	792
311	20241121	150600	1426615370	16700	16760	16770	16700	90
312	20241121	150500	1425107080	16700	16700	16700	16700	8
313	20241121	150400	1424973480	16680	16710	16710	16680	44
314	20241121	150300	1424238330	16720	16730	16730	16720	11
315	20241121	150200	1424054360	16720	16720	16720	16720	0
316	20241121	150100	1424054360	16720	16720	16720	16720	0
317	20241121	150000	1424054360	16720	16720	16720	16720	64
318	20241121	145900	1422984280	16760	16710	16760	16710	20
319	20241121	145800	1422649580	16700	16700	16700	16700	0
320	20241121	145700	1422649580	16700	16700	16700	16700	62
321	20241121	145600	1421614180	16750	16750	16750	16750	10
322	20241121	145500	1421446680	16690	16700	16700	16690	12
323	20241121	145400	1421246340	16700	16710	16710	16690	57
324	20241121	145300	1420294680	16680	16680	16680	16680	0
325	20241121	145200	1420294680	16680	16680	16680	16680	0
326	20241121	145100	1420294680	16680	16700	16700	16680	63
327	20241121	145000	1419242690	16680	16680	16680	16680	0
328	20241121	144900	1419242690	16680	16680	16680	16680	0
329	20241121	144800	1419242690	16680	16690	16690	16680	63
330	20241121	144700	1418191350	16740	16740	16740	16740	0
331	20241121	144600	1418191350	16740	16740	16740	16740	682
332	20241121	144500	1406774670	16650	16660	16660	16650	63
333	20241121	144400	1405725660	16740	16660	16740	16650	302
334	20241121	144300	1400697130	16650	16650	16650	16650	0
335	20241121	144200	1400697130	16650	16660	16660	16650	63
336	20241121	144100	1399648130	16670	16670	16670	16670	1
337	20241121	144000	1399631460	16670	16650	16670	16650	155
338	20241121	143900	1397049420	16650	16670	16670	16650	44
339	20241121	143800	1396316670	16650	16650	16650	16650	0
340	20241121	143700	1396316670	16650	16650	16650	16650	0
341	20241121	143600	1396316670	16650	16660	16660	16650	64
342	20241121	143500	1395251020	16650	16650	16650	16650	0
343	20241121	143400	1395251020	16650	16650	16650	16650	6
344	20241121	143300	1395151120	16650	16650	16660	16650	68
345	20241121	143200	1394018870	16650	16650	16650	16650	200
346	20241121	143100	1390688870	16650	16690	16690	16650	150
347	20241121	143000	1388191080	16650	16660	16660	16650	63
348	20241121	142900	1387142080	16680	16680	16680	16680	500
349	20241121	142800	1378802080	16670	16670	16670	16670	0
350	20241121	142700	1378802080	16670	16670	16670	16670	63
351	20241121	142600	1377751870	16750	16750	16750	16750	0
352	20241121	142500	1377751870	16750	16750	16750	16750	0
353	20241121	142400	1377751870	16750	16650	16750	16650	66
354	20241121	142300	1376652870	16650	16660	16660	16650	998
355	20241121	142200	1360034020	16660	16660	16660	16660	0
356	20241121	142100	1360034020	16660	16660	16660	16660	863
357	20241121	142000	1345656440	16630	16630	16630	16630	0
358	20241121	141900	1345656440	16630	16630	16630	16630	0
359	20241121	141800	1345656440	16630	16700	16700	16630	664
360	20241121	141700	1334596940	16650	16690	16690	16650	186
361	20241121	141600	1331494550	16650	16650	16650	16650	50
362	20241121	141500	1330662050	16640	16650	16650	16630	90
363	20241121	141400	1329164620	16650	16650	16650	16650	4991
364	20241121	141300	1246064470	16650	16650	16650	16650	43
365	20241121	141200	1245348520	16660	16670	16670	16660	20
366	20241121	141100	1245015310	16700	16700	16700	16700	0
367	20241121	141000	1245015310	16700	16710	16710	16670	53
368	20241121	140900	1244130280	16700	16700	16700	16700	79
369	20241121	140800	1242810980	16720	16730	16730	16710	17
370	20241121	140700	1242526750	16740	16750	16750	16740	306
371	20241121	140600	1237401260	16760	16780	16780	16760	68
372	20241121	140500	1236260320	16740	16740	16740	16740	0
373	20241121	140400	1236260320	16740	16740	16740	16740	0
374	20241121	140300	1236260320	16740	16740	16740	16740	63
375	20241121	140200	1235205700	16710	16710	16710	16710	0
376	20241121	140100	1235205700	16710	16710	16710	16710	0
377	20241121	140000	1235205700	16710	16700	16770	16700	524
378	20241121	135900	1226434590	16700	16690	16700	16690	1725
379	20241121	135800	1197627210	16660	16660	16660	16660	0
380	20241121	135700	1197627210	16660	16670	16670	16660	63
381	20241121	135600	1196577580	16660	16670	16670	16660	9
382	20241121	135500	1196427590	16660	16660	16660	16660	1
383	20241121	135400	1196410930	16650	16660	16660	16650	63
384	20241121	135300	1195361930	16650	16650	16650	16650	0
385	20241121	135200	1195361930	16650	16660	16660	16650	16
386	20241121	135100	1195095480	16650	16660	16660	16650	63
387	20241121	135000	1194046430	16650	16650	16650	16650	0
388	20241121	134900	1194046430	16650	16650	16650	16650	0
389	20241121	134800	1194046430	16650	16660	16660	16650	63
390	20241121	134700	1192997430	16650	16650	16650	16650	73
391	20241121	134600	1191781980	16660	16660	16660	16660	257
392	20241121	134500	1187500360	16650	16650	16650	16650	63
393	20241121	134400	1186451410	16650	16660	16660	16650	100
394	20241121	134300	1184786360	16650	16650	16650	16650	0
395	20241121	134200	1184786360	16650	16660	16660	16650	164
396	20241121	134100	1182055710	16650	16650	16650	16650	10
397	20241121	134000	1181889210	16650	16660	16660	16650	17
398	20241121	133900	1181606110	16620	16650	16650	16620	369
399	20241121	133800	1175468170	16620	16620	16620	16620	0
400	20241121	133700	1175468170	16620	16650	16650	16610	686
401	20241121	133600	1164046410	16660	16670	16670	16650	33
402	20241121	133500	1163496730	16660	16660	16660	16660	12
403	20241121	133400	1163296810	16660	16650	16660	16650	15
404	20241121	133300	1163047010	16630	16660	16660	16620	94
405	20241121	133200	1161484140	16640	16650	16650	16640	2587
406	20241121	133100	1118410880	16650	16660	16660	16650	103
407	20241121	133000	1116695880	16650	16660	16660	16650	65
408	20241121	132900	1115613580	16650	16650	16650	16650	0
409	20241121	132800	1115613580	16650	16650	16650	16650	100
410	20241121	132700	1113948580	16650	16660	16660	16650	64
411	20241121	132600	1112882930	16660	16660	16660	16660	1
412	20241121	132500	1112866270	16650	16660	16660	16650	20
413	20241121	132400	1112533220	16650	16670	16670	16650	72
414	20241121	132300	1111333750	16660	16660	16660	16660	0
415	20241121	132200	1111333750	16660	16660	16660	16660	0
416	20241121	132100	1111333750	16660	16670	16670	16650	64
417	20241121	132000	1110267570	16650	16650	16650	16650	0
418	20241121	131900	1110267570	16650	16650	16650	16650	0
419	20241121	131800	1110267570	16650	16660	16660	16650	274
420	20241121	131700	1105705420	16660	16660	16660	16660	5
421	20241121	131600	1105622120	16640	16640	16640	16640	0
422	20241121	131500	1105622120	16640	16650	16790	16640	128
423	20241121	131400	1103485620	16650	16610	16650	16600	515
424	20241121	131300	1094928780	16610	16590	16610	16570	194
425	20241121	131200	1091709630	16560	16600	16610	16560	103
426	20241121	131100	1090001980	16610	16610	16610	16610	0
427	20241121	131000	1090001980	16610	16600	16610	16600	241
428	20241121	130900	1086000390	16520	16530	16600	16520	67
429	20241121	130800	1084892920	16600	16600	16600	16600	23
430	20241121	130700	1084511120	16510	16510	16510	16510	0
431	20241121	130600	1084511120	16510	16540	16540	16510	66
432	20241121	130500	1083420390	16610	16610	16610	16610	2
433	20241121	130400	1083387170	16610	16610	16610	16610	51
434	20241121	130300	1082540060	16610	16530	16610	16500	67
435	20241121	130200	1081433410	16620	16620	16620	16620	27
436	20241121	130100	1080984670	16630	16630	16630	16630	0
437	20241121	130000	1080984670	16630	16600	16630	16520	579
438	20241121	125900	1071372620	16630	16630	16630	16630	24
439	20241121	125800	1070973500	16600	16600	16600	16600	3
440	20241121	125700	1070923700	16590	16600	16600	16560	83
441	20241121	125600	1069546700	16600	16600	16600	16600	0
442	20241121	125500	1069546700	16600	16550	16600	16550	29
443	20241121	125400	1069065550	16550	16610	16610	16550	314
444	20241121	125300	1063854580	16610	16610	16610	16610	5
445	20241121	125200	1063771530	16600	16600	16600	16600	3
446	20241121	125100	1063721730	16600	16630	16630	16600	104
447	20241121	125000	1061994200	16630	16630	16630	16630	24
448	20241121	124900	1061595080	16540	16540	16540	16540	0
449	20241121	124800	1061595080	16540	16540	16540	16540	66
450	20241121	124700	1060503440	16630	16610	16630	16610	29
451	20241121	124600	1060021710	16610	16610	16610	16610	23
452	20241121	124500	1059639680	16500	16600	16600	16500	93
453	20241121	124400	1058102130	16600	16600	16600	16600	227
454	20241121	124300	1054333930	16590	16590	16590	16590	5
455	20241121	124200	1054250980	16580	16600	16600	16580	190
456	20241121	124100	1051098300	16570	16570	16570	16570	0
457	20241121	124000	1051098300	16570	16570	16570	16570	0
458	20241121	123900	1051098300	16570	16590	16590	16500	113
459	20241121	123800	1049227720	16580	16580	16580	16580	52
460	20241121	123700	1048365560	16580	16550	16580	16550	137
461	20241121	123600	1046095920	16510	16520	16520	16510	67
462	20241121	123500	1044989170	16500	16500	16500	16500	0
463	20241121	123400	1044989170	16500	16500	16500	16500	0
464	20241121	123300	1044989170	16500	16540	16540	16500	91
465	20241121	123200	1043486710	16530	16530	16530	16530	40
466	20241121	123100	1042825510	16530	16520	16530	16520	23
467	20241121	123000	1042445340	16510	16500	16510	16490	194
468	20241121	122900	1039244380	16490	16490	16490	16490	53
469	20241121	122800	1038370410	16500	16480	16500	16480	69
470	20241121	122700	1037232810	16450	16450	16450	16440	114
471	20241121	122600	1035357670	16450	16480	16480	16450	375
472	20241121	122500	1029179980	16460	16460	16460	16460	10
473	20241121	122400	1029015380	16450	16470	16480	16430	1238
474	20241121	122300	1008624350	16410	16410	16410	16410	0
475	20241121	122200	1008624350	16410	16450	16450	16410	239
476	20241121	122100	1004696800	16420	16440	16440	16420	198
477	20241121	122000	1001442860	16480	16480	16480	16480	1
478	20241121	121900	1001426380	16480	16420	16480	16390	148
479	20241121	121800	998992050	16420	16450	16450	16410	132
480	20241121	121700	996822950	16470	16460	16470	16450	222
481	20241121	121600	993168140	16480	16480	16510	16480	827
482	20241121	121500	979531140	16480	16470	16480	16400	129
483	20241121	121400	977410780	16370	16370	16370	16370	225
484	20241121	121300	973727530	16370	16460	16460	16370	971
485	20241121	121200	957814710	16360	16450	16450	16360	322
486	20241121	121100	952529820	16450	16420	16450	16420	76
487	20241121	121000	951281180	16420	16440	16440	16420	167
488	20241121	120900	948537820	16440	16440	16440	16440	98
489	20241121	120800	946926700	16430	16430	16430	16430	171
490	20241121	120700	944117170	16430	16420	16430	16420	25
491	20241121	120600	943706620	16420	16360	16420	16360	92
492	20241121	120500	942200060	16330	16330	16330	16330	0
493	20241121	120400	942200060	16330	16330	16330	16330	0
494	20241121	120300	942200060	16330	16360	16430	16330	2557
495	20241121	120200	900367010	16360	16330	16360	16330	159
496	20241121	120100	897766850	16290	16290	16290	16290	146
497	20241121	120000	895388510	16290	16320	16320	16290	47
498	20241121	115900	894622050	16320	16360	16360	16320	358
499	20241121	115800	888772390	16330	16360	16360	16330	127
500	20241121	115700	886697620	16360	16330	16360	16330	93
501	20241121	115600	885178180	16330	16330	16330	16330	5
502	20241121	115500	885096530	16330	16360	16360	16330	584
503	20241121	115400	875551040	16350	16370	16370	16350	38
504	20241121	115300	874929090	16400	16390	16400	16390	45
505	20241121	115200	874191290	16380	16380	16380	16380	258
506	20241121	115100	869965250	16310	16360	16360	16310	248
507	20241121	115000	865917810	16360	16360	16360	16360	5
508	20241121	114900	865836010	16310	16310	16310	16310	0
509	20241121	114800	865836010	16310	16300	16310	16230	323
510	20241121	114700	860575490	16300	16300	16300	16300	0
511	20241121	114600	860575490	16300	16180	16300	16180	116
512	20241121	114500	858695990	16180	16170	16180	16090	273
513	20241121	114400	854286550	16170	16160	16170	16150	105
514	20241121	114300	852589110	16160	16070	16160	16050	180
515	20241121	114200	849686170	16040	16060	16060	16040	68
516	20241121	114100	848594520	16040	16040	16040	16040	0
517	20241121	114000	848594520	16040	16160	16160	16040	1896
518	20241121	113900	818151670	16050	16100	16120	16050	727
519	20241121	113800	806448980	16030	16020	16030	16020	167
520	20241121	113700	803772630	16020	16080	16080	16010	1356
521	20241121	113600	782032500	16070	16080	16080	16070	68
522	20241121	113500	780939430	16180	16070	16180	16070	274
523	20241121	113400	776533610	16070	16110	16110	16070	1309
524	20241121	113300	755465460	16100	16130	16130	16100	604
525	20241121	113200	745729900	16110	16110	16110	16110	0
526	20241121	113100	745729900	16110	16150	16200	16110	375
527	20241121	113000	739669710	16150	16160	16160	16150	182
528	20241121	112900	736729490	16160	16160	16160	16150	151
529	20241121	112800	734290430	16210	16240	16240	16210	142
530	20241121	112700	731986590	16230	16300	16300	16230	95
531	20241121	112600	730442850	16300	16300	16300	16300	24
532	20241121	112500	730051650	16210	16210	16210	16210	0
533	20241121	112400	730051650	16210	16210	16210	16210	208
534	20241121	112300	726679970	16210	16200	16210	16200	27
535	20241121	112200	726242380	16210	16170	16210	16100	332
536	20241121	112100	720879110	16170	16220	16220	16170	1024
537	20241121	112000	704290230	16220	16240	16240	16220	155
538	20241121	111900	701775450	16270	16260	16270	16240	759
539	20241121	111800	689440000	16270	16320	16320	16270	282
540	20241121	111700	684851290	16320	16300	16320	16300	152
541	20241121	111600	682373210	16310	16300	16350	16300	151
542	20241121	111500	679909490	16290	16400	16400	16290	39
543	20241121	111400	679273500	16400	16400	16400	16400	0
544	20241121	111300	679273500	16400	16400	16400	16400	52
545	20241121	111200	678420700	16300	16400	16400	16300	288
546	20241121	111100	673723150	16400	16400	16400	16400	27
547	20241121	111000	673280350	16400	16300	16400	16300	1000
548	20241121	110900	656889880	16270	16300	16300	16270	176
549	20241121	110800	654024190	16290	16300	16300	16290	68
550	20241121	110700	652916460	16310	16330	16330	16300	764
551	20241121	110600	640458570	16320	16340	16340	16320	68
552	20241121	110500	639348300	16430	16430	16430	16430	26
553	20241121	110400	638921120	16440	16350	16440	16350	101
554	20241121	110300	637267610	16330	16370	16370	16330	243
555	20241121	110200	633294670	16360	16360	16360	16360	20
556	20241121	110100	632967470	16350	16350	16350	16350	0
557	20241121	110000	632967470	16350	16480	16480	16350	104
558	20241121	105900	631263110	16350	16350	16350	16350	0
559	20241121	105800	631263110	16350	16350	16350	16350	53
560	20241121	105700	630396560	16340	16420	16430	16340	489
561	20241121	105600	622390750	16530	16530	16530	16530	26
562	20241121	105500	621960970	16530	16390	16530	16390	30
563	20241121	105400	621466010	16330	16380	16390	16330	426
564	20241121	105300	614488640	16380	16380	16380	16380	1
565	20241121	105200	614472260	16380	16380	16380	16380	27
566	20241121	105100	614030000	16380	16310	16380	16310	148
567	20241121	105000	611614440	16310	16310	16310	16310	2
568	20241121	104900	611581820	16300	16300	16300	16300	43
569	20241121	104800	610880920	16350	16500	16500	16350	154
570	20241121	104700	608357710	16500	16500	16500	16500	2
571	20241121	104600	608324710	16530	16500	16530	16500	450
572	20241121	104500	600899020	16500	16310	16500	16300	389
573	20241121	104400	594504860	16280	16280	16280	16280	0
574	20241121	104300	594504860	16280	16300	16300	16280	431
575	20241121	104200	587482340	16290	16410	16470	16290	3459
576	20241121	104100	530945630	16380	16380	16380	16380	0
577	20241121	104000	530945630	16380	16380	16380	16380	0
578	20241121	103900	530945630	16380	16390	16480	16370	76
579	20241121	103800	529700180	16380	16390	16490	16380	1949
580	20241121	103700	497755330	16360	16430	16430	16360	1110
581	20241121	103600	479556160	16430	16480	16480	16430	564
582	20241121	103500	470269480	16500	16500	16500	16500	56
583	20241121	103400	469345480	16500	16510	16510	16500	10
584	20241121	103300	469180410	16560	16560	16560	16560	24
585	20241121	103200	468782970	16490	16480	16490	16480	61
586	20241121	103100	467777380	16470	16540	16540	16470	2939
587	20241121	103000	419242550	16550	16570	16600	16550	284
588	20241121	102900	414540860	16600	16650	16650	16580	809
589	20241121	102800	401116130	16610	16650	16650	16610	644
590	20241121	102700	390400760	16660	16720	16720	16660	126
591	20241121	102600	388296240	16720	16720	16720	16720	0
592	20241121	102500	388296240	16720	16720	16720	16720	5
593	20241121	102400	388212640	16710	16710	16710	16710	0
594	20241121	102300	388212640	16710	16700	16710	16700	24
595	20241121	102200	387811690	16700	16700	16700	16700	0
596	20241121	102100	387811690	16700	16690	16700	16690	246
597	20241121	102000	383704490	16690	16650	16690	16650	41
598	20241121	101900	383021200	16680	16680	16680	16680	26
599	20241121	101800	382587520	16680	16680	16680	16680	0
600	20241121	101700	382587520	16680	16680	16680	16680	177
601	20241121	101600	379635160	16680	16680	16680	16680	23
602	20241121	101500	379251520	16680	16680	16680	16680	26
603	20241121	101400	378817840	16680	16680	16680	16680	0
604	20241121	101300	378817840	16680	16680	16680	16680	27
605	20241121	101200	378367480	16680	16680	16680	16680	0
606	20241121	101100	378367480	16680	16600	16680	16590	33
607	20241121	101000	377817800	16610	16630	16630	16610	15
608	20241121	100900	377568500	16680	16680	16680	16680	26
609	20241121	100800	377134820	16680	16680	16680	16680	6
610	20241121	100700	377034740	16680	16680	16680	16680	51
611	20241121	100600	376184060	16680	16680	16680	16680	0
612	20241121	100500	376184060	16680	16680	16680	16680	53
613	20241121	100400	375300020	16590	16590	16590	16590	0
614	20241121	100300	375300020	16590	16590	16590	16590	0
615	20241121	100200	375300020	16590	16670	16670	16590	34
616	20241121	100100	374733990	16670	16670	16670	16670	27
617	20241121	100000	374283900	16670	16660	16670	16660	2
618	20241121	095900	374250570	16660	16660	16660	16660	36
619	20241121	095800	373650810	16660	16590	16660	16560	1050
620	20241121	095700	356230270	16590	16660	16660	16580	4032
621	20241121	095600	289337230	16660	16660	16660	16660	10
622	20241121	095500	289170630	16660	16660	16660	16660	27
623	20241121	095400	288720810	16660	16660	16660	16660	0
624	20241121	095300	288720810	16660	16650	16660	16650	433
625	20241121	095200	281508190	16550	16550	16550	16550	0
626	20241121	095100	281508190	16550	16570	16570	16550	110
627	20241121	095000	279687540	16650	16650	16650	16650	126
628	20241121	094900	277589640	16650	16550	16650	16550	100
629	20241121	094800	275925640	16510	16710	16710	16510	1370
630	20241121	094700	253239730	16670	16670	16670	16670	0
631	20241121	094600	253239730	16670	16670	16670	16670	4
632	20241121	094500	253173050	16660	16700	16700	16660	45
633	20241121	094400	252422110	16700	16740	16740	16700	113
634	20241121	094300	250534690	16780	16750	16780	16750	41
635	20241121	094200	249846850	16740	16730	16740	16730	18
636	20241121	094100	249545650	16700	16690	16700	16660	8
637	20241121	094000	249412110	16690	16680	16690	16680	68
638	20241121	093900	248277640	16590	16590	16590	16590	0
639	20241121	093800	248277640	16590	16610	16610	16580	121
640	20241121	093700	246270360	16620	16650	16650	16620	62
641	20241121	093600	245238580	16700	16700	16700	16700	51
642	20241121	093500	244386880	16640	16640	16640	16640	6
643	20241121	093400	244287040	16630	16650	16650	16630	3
644	20241121	093300	244237110	16610	16610	16610	16610	40
645	20241121	093200	243572710	16610	16610	16610	16610	5
646	20241121	093100	243489660	16660	16660	16700	16660	323
647	20241121	093000	238107560	16590	16600	16600	16590	410
648	20241121	092900	231305330	16680	16680	16680	16680	0
649	20241121	092800	231305330	16680	16750	16750	16680	321
650	20241121	092700	225944480	16850	16690	16850	16690	328
651	20241121	092600	220463110	16690	16600	16700	16550	487
652	20241121	092500	212353700	16570	16570	16570	16570	20
653	20241121	092400	212022300	16700	16630	16700	16550	490
654	20241121	092300	203868540	16600	16540	16600	16540	202
655	20241121	092200	200527400	16520	16520	16640	16520	1206
656	20241121	092100	180541070	16520	16630	16630	16520	471
657	20241121	092000	172755500	16630	16590	16630	16510	358
658	20241121	091900	166816720	16510	16530	16540	16510	691
659	20241121	091800	155402370	16600	16540	16640	16530	274
660	20241121	091700	150868680	16530	16600	16600	16530	494
661	20241121	091600	142694990	16580	16590	16590	16580	6
662	20241121	091500	142595490	16680	16680	16680	16680	0
663	20241121	091400	142595490	16680	16640	16680	16550	1549
664	20241121	091300	116812620	16570	16660	16660	16570	525
665	20241121	091200	108100050	16660	16580	16660	16580	9
666	20241121	091100	107950190	16580	16670	16680	16580	162
667	20241121	091000	105254850	16670	16790	16790	16670	145
668	20241121	090900	102824020	16800	16560	16800	16560	658
669	20241121	090800	91859310	16560	16520	16560	16520	3
670	20241121	090700	91809670	16520	16560	16560	16520	847
671	20241121	090600	77814170	16560	16630	16630	16560	1786
672	20241121	090500	48168990	16700	16700	16700	16700	101
673	20241121	090400	46482290	16610	16610	16610	16610	0
674	20241121	090300	46482290	16610	16620	16620	16610	60
675	20241121	090200	45485640	16610	16640	16640	16610	120
676	20241121	090100	43492100	16860	16860	16860	16860	350
677	20241121	090000	37591100	16870	17000	17200	16590	2218