KissMeData/054950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193500	1270746490	18530	18530	18530	18530	613
3	20241120	193400	1270746490	18530	18530	18530	18530	0
4	20241120	193300	1270746490	18530	18530	18530	18530	0
5	20241120	193200	1270746490	18530	18530	18530	18530	0
6	20241120	193100	1270746490	18530	18530	18530	18530	0
7	20241120	193000	1270746490	18530	18530	18530	18530	0
8	20241120	192900	1270746490	18530	18530	18530	18530	0
9	20241120	192800	1270746490	18530	18530	18530	18530	0
10	20241120	192700	1270746490	18530	18530	18530	18530	0
11	20241120	192600	1270746490	18530	18530	18530	18530	0
12	20241120	192500	1270746490	18530	18530	18530	18530	0
13	20241120	192400	1270746490	18530	18530	18530	18530	0
14	20241120	192300	1270746490	18530	18530	18530	18530	0
15	20241120	192200	1270746490	18530	18530	18530	18530	0
16	20241120	192100	1270746490	18530	18530	18530	18530	0
17	20241120	192000	1270746490	18530	18530	18530	18530	0
18	20241120	191900	1270746490	18530	18530	18530	18530	0
19	20241120	191800	1270746490	18530	18530	18530	18530	0
20	20241120	191700	1270746490	18530	18530	18530	18530	0
21	20241120	191600	1270746490	18530	18530	18530	18530	0
22	20241120	191500	1270746490	18530	18530	18530	18530	0
23	20241120	191400	1270746490	18530	18530	18530	18530	0
24	20241120	191300	1270746490	18530	18530	18530	18530	0
25	20241120	191200	1270746490	18530	18530	18530	18530	0
26	20241120	191100	1270746490	18530	18530	18530	18530	0
27	20241120	191000	1270746490	18530	18530	18530	18530	0
28	20241120	190900	1270746490	18530	18530	18530	18530	0
29	20241120	190800	1270746490	18530	18530	18530	18530	0
30	20241120	190700	1270746490	18530	18530	18530	18530	0
31	20241120	190600	1270746490	18530	18530	18530	18530	0
32	20241120	190500	1270746490	18530	18530	18530	18530	613
33	20241120	190400	1270746490	18530	18530	18530	18530	0
34	20241120	190300	1270746490	18530	18530	18530	18530	0
35	20241120	190200	1270746490	18530	18530	18530	18530	0
36	20241120	190100	1270746490	18530	18530	18530	18530	0
37	20241120	190000	1270746490	18530	18530	18530	18530	0
38	20241120	185900	1270746490	18530	18530	18530	18530	0
39	20241120	185800	1270746490	18530	18530	18530	18530	0
40	20241120	185700	1270746490	18530	18530	18530	18530	0
41	20241120	185600	1270746490	18530	18530	18530	18530	0
42	20241120	185500	1270746490	18530	18530	18530	18530	0
43	20241120	185400	1270746490	18530	18530	18530	18530	0
44	20241120	185300	1270746490	18530	18530	18530	18530	0
45	20241120	185200	1270746490	18530	18530	18530	18530	0
46	20241120	185100	1270746490	18530	18530	18530	18530	0
47	20241120	185000	1270746490	18530	18530	18530	18530	0
48	20241120	184900	1270746490	18530	18530	18530	18530	0
49	20241120	184800	1270746490	18530	18530	18530	18530	0
50	20241120	184700	1270746490	18530	18530	18530	18530	0
51	20241120	184600	1270746490	18530	18530	18530	18530	0
52	20241120	184500	1270746490	18530	18530	18530	18530	0
53	20241120	184400	1270746490	18530	18530	18530	18530	0
54	20241120	184300	1270746490	18530	18530	18530	18530	0
55	20241120	184200	1270746490	18530	18530	18530	18530	0
56	20241120	184100	1270746490	18530	18530	18530	18530	0
57	20241120	184000	1270746490	18530	18530	18530	18530	0
58	20241120	183900	1270746490	18530	18530	18530	18530	0
59	20241120	183800	1270746490	18530	18530	18530	18530	0
60	20241120	183700	1270746490	18530	18530	18530	18530	0
61	20241120	183600	1270746490	18530	18530	18530	18530	0
62	20241120	183500	1270746490	18530	18530	18530	18530	613
63	20241120	183400	1270746490	18530	18530	18530	18530	0
64	20241120	183300	1270746490	18530	18530	18530	18530	0
65	20241120	183200	1270746490	18530	18530	18530	18530	0
66	20241120	183100	1270746490	18530	18530	18530	18530	0
67	20241120	183000	1270746490	18530	18530	18530	18530	0
68	20241120	182900	1270746490	18530	18530	18530	18530	0
69	20241120	182800	1270746490	18530	18530	18530	18530	0
70	20241120	182700	1270746490	18530	18530	18530	18530	0
71	20241120	182600	1270746490	18530	18530	18530	18530	0
72	20241120	182500	1270746490	18530	18530	18530	18530	0
73	20241120	182400	1270746490	18530	18530	18530	18530	0
74	20241120	182300	1270746490	18530	18530	18530	18530	0
75	20241120	182200	1270746490	18530	18530	18530	18530	0
76	20241120	182100	1270746490	18530	18530	18530	18530	0
77	20241120	182000	1270746490	18530	18530	18530	18530	0
78	20241120	181900	1270746490	18530	18530	18530	18530	0
79	20241120	181800	1270746490	18530	18530	18530	18530	0
80	20241120	181700	1270746490	18530	18530	18530	18530	0
81	20241120	181600	1270746490	18530	18530	18530	18530	0
82	20241120	181500	1270746490	18530	18530	18530	18530	0
83	20241120	181400	1270746490	18530	18530	18530	18530	0
84	20241120	181300	1270746490	18530	18530	18530	18530	0
85	20241120	181200	1270746490	18530	18530	18530	18530	0
86	20241120	181100	1270746490	18530	18530	18530	18530	0
87	20241120	181000	1270746490	18530	18530	18530	18530	0
88	20241120	180900	1270746490	18530	18530	18530	18530	0
89	20241120	180800	1270746490	18530	18530	18530	18530	0
90	20241120	180700	1270746490	18530	18530	18530	18530	0
91	20241120	180600	1270746490	18530	18530	18530	18530	0
92	20241120	180500	1270746490	18530	18530	18530	18530	613
93	20241120	180400	1270746490	18530	18530	18530	18530	0
94	20241120	180300	1270746490	18530	18530	18530	18530	0
95	20241120	180200	1270746490	18530	18530	18530	18530	0
96	20241120	180100	1270746490	18530	18530	18530	18530	0
97	20241120	180000	1270746490	18530	18530	18530	18530	0
98	20241120	175900	1270746490	18530	18530	18530	18530	0
99	20241120	175800	1270746490	18530	18530	18530	18530	0
100	20241120	175700	1270746490	18530	18530	18530	18530	0
101	20241120	175600	1270746490	18530	18530	18530	18530	0
102	20241120	175500	1270746490	18530	18530	18530	18530	0
103	20241120	175400	1270746490	18530	18530	18530	18530	0
104	20241120	175300	1270746490	18530	18530	18530	18530	0
105	20241120	175200	1270746490	18530	18530	18530	18530	0
106	20241120	175100	1270746490	18530	18530	18530	18530	0
107	20241120	175000	1270746490	18530	18530	18530	18530	0
108	20241120	174900	1270746490	18530	18530	18530	18530	0
109	20241120	174800	1270746490	18530	18530	18530	18530	0
110	20241120	174700	1270746490	18530	18530	18530	18530	0
111	20241120	174600	1270746490	18530	18530	18530	18530	0
112	20241120	174500	1270746490	18530	18530	18530	18530	0
113	20241120	174400	1270746490	18530	18530	18530	18530	0
114	20241120	174300	1270746490	18530	18530	18530	18530	0
115	20241120	174200	1270746490	18530	18530	18530	18530	0
116	20241120	174100	1270746490	18530	18530	18530	18530	0
117	20241120	174000	1270746490	18530	18530	18530	18530	0
118	20241120	173900	1270746490	18530	18530	18530	18530	0
119	20241120	173800	1270746490	18530	18530	18530	18530	0
120	20241120	173700	1270746490	18530	18530	18530	18530	0
121	20241120	173600	1270746490	18530	18530	18530	18530	0
122	20241120	173500	1270746490	18530	18530	18530	18530	613
123	20241120	173400	1270746490	18530	18530	18530	18530	0
124	20241120	173300	1270746490	18530	18530	18530	18530	0
125	20241120	173200	1270746490	18530	18530	18530	18530	0
126	20241120	173100	1270746490	18530	18530	18530	18530	0
127	20241120	173000	1270746490	18530	18530	18530	18530	0
128	20241120	172900	1270746490	18530	18530	18530	18530	0
129	20241120	172800	1270746490	18530	18530	18530	18530	0
130	20241120	172700	1270746490	18530	18530	18530	18530	0
131	20241120	172600	1270746490	18530	18530	18530	18530	0
132	20241120	172500	1270746490	18530	18530	18530	18530	0
133	20241120	172400	1270746490	18530	18530	18530	18530	0
134	20241120	172300	1270746490	18530	18530	18530	18530	0
135	20241120	172200	1270746490	18530	18530	18530	18530	0
136	20241120	172100	1270746490	18530	18530	18530	18530	0
137	20241120	172000	1270746490	18530	18530	18530	18530	0
138	20241120	171900	1270746490	18530	18530	18530	18530	0
139	20241120	171800	1270746490	18530	18530	18530	18530	0
140	20241120	171700	1270746490	18530	18530	18530	18530	0
141	20241120	171600	1270746490	18530	18530	18530	18530	0
142	20241120	171500	1270746490	18530	18530	18530	18530	0
143	20241120	171400	1270746490	18530	18530	18530	18530	0
144	20241120	171300	1270746490	18530	18530	18530	18530	0
145	20241120	171200	1270746490	18530	18530	18530	18530	0
146	20241120	171100	1270746490	18530	18530	18530	18530	0
147	20241120	171000	1270746490	18530	18530	18530	18530	0
148	20241120	170900	1270746490	18530	18530	18530	18530	0
149	20241120	170800	1270746490	18530	18530	18530	18530	0
150	20241120	170700	1270746490	18530	18530	18530	18530	0
151	20241120	170600	1270746490	18530	18530	18530	18530	0
152	20241120	170500	1270746490	18530	18530	18530	18530	613
153	20241120	170400	1270746490	18530	18530	18530	18530	0
154	20241120	170300	1270746490	18530	18530	18530	18530	0
155	20241120	170200	1270746490	18530	18530	18530	18530	0
156	20241120	170100	1270746490	18530	18530	18530	18530	0
157	20241120	170000	1270746490	18530	18530	18530	18530	0
158	20241120	165900	1270746490	18530	18530	18530	18530	0
159	20241120	165800	1270746490	18530	18530	18530	18530	0
160	20241120	165700	1270746490	18530	18530	18530	18530	0
161	20241120	165600	1270746490	18530	18530	18530	18530	0
162	20241120	165500	1270746490	18530	18530	18530	18530	0
163	20241120	165400	1270746490	18530	18530	18530	18530	0
164	20241120	165300	1270746490	18530	18530	18530	18530	0
165	20241120	165200	1270746490	18530	18530	18530	18530	0
166	20241120	165100	1270746490	18530	18530	18530	18530	0
167	20241120	165000	1270746490	18530	18530	18530	18530	0
168	20241120	164900	1270746490	18530	18530	18530	18530	0
169	20241120	164800	1270746490	18530	18530	18530	18530	0
170	20241120	164700	1270746490	18530	18530	18530	18530	0
171	20241120	164600	1270746490	18530	18530	18530	18530	0
172	20241120	164500	1270746490	18530	18530	18530	18530	0
173	20241120	164400	1270746490	18530	18530	18530	18530	0
174	20241120	164300	1270746490	18530	18530	18530	18530	0
175	20241120	164200	1270746490	18530	18530	18530	18530	0
176	20241120	164100	1270746490	18530	18530	18530	18530	0
177	20241120	164000	1270746490	18530	18530	18530	18530	0
178	20241120	163900	1270746490	18530	18530	18530	18530	0
179	20241120	163800	1270746490	18530	18530	18530	18530	0
180	20241120	163700	1270746490	18530	18530	18530	18530	0
181	20241120	163600	1270746490	18530	18530	18530	18530	0
182	20241120	163500	1270746490	18530	18530	18530	18530	613
183	20241120	163400	1270746490	18530	18530	18530	18530	0
184	20241120	163300	1270746490	18530	18530	18530	18530	0
185	20241120	163200	1270746490	18530	18530	18530	18530	0
186	20241120	163100	1270746490	18530	18530	18530	18530	0
187	20241120	163000	1270746490	18530	18530	18530	18530	0
188	20241120	162900	1270746490	18530	18530	18530	18530	0
189	20241120	162800	1270746490	18530	18530	18530	18530	0
190	20241120	162700	1270746490	18530	18530	18530	18530	0
191	20241120	162600	1270746490	18530	18530	18530	18530	0
192	20241120	162500	1270746490	18530	18530	18530	18530	0
193	20241120	162400	1270746490	18530	18530	18530	18530	0
194	20241120	162300	1270746490	18530	18530	18530	18530	0
195	20241120	162200	1270746490	18530	18530	18530	18530	0
196	20241120	162100	1270746490	18530	18530	18530	18530	0
197	20241120	162000	1270746490	18530	18530	18530	18530	0
198	20241120	161900	1270746490	18530	18530	18530	18530	0
199	20241120	161800	1270746490	18530	18530	18530	18530	0
200	20241120	161700	1270746490	18530	18530	18530	18530	0
201	20241120	161600	1270746490	18530	18530	18530	18530	0
202	20241120	161500	1270746490	18530	18530	18530	18530	0
203	20241120	161400	1270746490	18530	18530	18530	18530	0
204	20241120	161300	1270746490	18530	18530	18530	18530	0
205	20241120	161200	1270746490	18530	18530	18530	18530	0
206	20241120	161100	1270746490	18530	18530	18530	18530	0
207	20241120	161000	1270746490	18530	18530	18530	18530	0
208	20241120	160900	1270746490	18530	18530	18530	18530	0
209	20241120	160800	1270746490	18530	18530	18530	18530	0
210	20241120	160700	1270746490	18530	18530	18530	18530	0
211	20241120	160600	1270746490	18530	18530	18530	18530	0
212	20241120	160500	1270746490	18530	18530	18530	18530	613
213	20241120	160400	1270746490	18530	18530	18530	18530	0
214	20241120	160300	1270746490	18530	18530	18530	18530	0
215	20241120	160200	1270746490	18530	18530	18530	18530	0
216	20241120	160100	1270746490	18530	18530	18530	18530	0
217	20241120	160000	1270746490	18530	18530	18530	18530	0
218	20241120	155900	1270746490	18530	18530	18530	18530	0
219	20241120	155800	1270746490	18530	18530	18530	18530	0
220	20241120	155700	1270746490	18530	18530	18530	18530	0
221	20241120	155600	1270746490	18530	18530	18530	18530	0
222	20241120	155500	1270746490	18530	18530	18530	18530	0
223	20241120	155400	1270746490	18530	18530	18530	18530	0
224	20241120	155300	1270746490	18530	18530	18530	18530	0
225	20241120	155200	1270746490	18530	18530	18530	18530	0
226	20241120	155100	1270746490	18530	18530	18530	18530	0
227	20241120	155000	1270746490	18530	18530	18530	18530	0
228	20241120	154900	1270746490	18530	18530	18530	18530	0
229	20241120	154800	1270746490	18530	18530	18530	18530	0
230	20241120	154700	1270746490	18530	18530	18530	18530	0
231	20241120	154600	1270746490	18530	18530	18530	18530	0
232	20241120	154500	1270746490	18530	18530	18530	18530	0
233	20241120	154400	1270746490	18530	18530	18530	18530	0
234	20241120	154300	1270746490	18530	18530	18530	18530	0
235	20241120	154200	1270746490	18530	18530	18530	18530	0
236	20241120	154100	1270746490	18530	18530	18530	18530	0
237	20241120	154000	1270746490	18530	18530	18530	18530	0
238	20241120	153900	1270746490	18530	18530	18530	18530	0
239	20241120	153800	1270746490	18530	18530	18530	18530	0
240	20241120	153700	1270746490	18530	18530	18530	18530	0
241	20241120	153600	1270746490	18530	18530	18530	18530	0
242	20241120	153500	1270746490	18530	18530	18530	18530	613
243	20241120	153400	1270746490	18530	18530	18530	18530	0
244	20241120	153300	1270746490	18530	18530	18530	18530	0
245	20241120	153200	1270746490	18530	18530	18530	18530	0
246	20241120	153100	1270746490	18530	18530	18530	18530	0
247	20241120	153000	1270746490	18530	18530	18530	18530	613
248	20241120	152900	1259387600	18530	18530	18530	18530	0
249	20241120	152800	1259387600	18530	18530	18530	18530	0
250	20241120	152700	1259387600	18530	18530	18530	18530	0
251	20241120	152600	1259387600	18530	18530	18530	18530	0
252	20241120	152500	1259387600	18530	18530	18530	18530	0
253	20241120	152400	1259387600	18530	18530	18530	18530	0
254	20241120	152300	1259387600	18530	18530	18530	18530	0
255	20241120	152200	1259387600	18530	18530	18530	18530	0
256	20241120	152100	1259387600	18530	18530	18530	18530	0
257	20241120	152000	1259387600	18530	18530	18530	18530	0
258	20241120	151900	1259387600	18530	18530	18530	18530	129
259	20241120	151800	1256997230	18530	18530	18530	18530	2
260	20241120	151700	1256960170	18530	18540	18540	18530	74
261	20241120	151600	1255588440	18530	18530	18530	18530	0
262	20241120	151500	1255588440	18530	18530	18530	18530	0
263	20241120	151400	1255588440	18530	18530	18530	18530	121
264	20241120	151300	1253346310	18530	18540	18540	18530	1487
265	20241120	151200	1225788710	18530	18530	18530	18530	16
266	20241120	151100	1225492230	18530	18530	18540	18530	82
267	20241120	151000	1223972550	18540	18540	18540	18540	22
268	20241120	150900	1223564670	18540	18540	18540	18540	0
269	20241120	150800	1223564670	18540	18540	18540	18540	62
270	20241120	150700	1222415190	18540	18570	18570	18540	80
271	20241120	150600	1220931840	18560	18560	18560	18560	0
272	20241120	150500	1220931840	18560	18560	18560	18560	50
273	20241120	150400	1220003840	18560	18530	18560	18520	184
274	20241120	150300	1216595010	18530	18530	18550	18520	162
275	20241120	150200	1213593790	18550	18550	18550	18540	10
276	20241120	150100	1213408320	18550	18540	18550	18540	2
277	20241120	150000	1213371230	18550	18550	18550	18550	0
278	20241120	145900	1213371230	18550	18550	18550	18520	207
279	20241120	145800	1209536670	18570	18570	18570	18570	0
280	20241120	145700	1209536670	18570	18520	18570	18520	631
281	20241120	145600	1197849490	18550	18550	18550	18550	0
282	20241120	145500	1197849490	18550	18520	18550	18520	71
283	20241120	145400	1196534130	18550	18550	18550	18550	2
284	20241120	145300	1196497030	18550	18550	18550	18550	0
285	20241120	145200	1196497030	18550	18520	18550	18520	75
286	20241120	145100	1195107880	18530	18520	18530	18510	704
287	20241120	145000	1182073930	18540	18520	18540	18520	188
288	20241120	144900	1178589970	18520	18580	18580	18520	2148
289	20241120	144800	1138743770	18590	18590	18590	18590	0
290	20241120	144700	1138743770	18590	18600	18600	18570	499
291	20241120	144600	1129473380	18600	18590	18600	18590	295
292	20241120	144500	1123989250	18600	18600	18600	18600	89
293	20241120	144400	1122333850	18600	18600	18610	18600	14
294	20241120	144300	1122073440	18600	18600	18600	18600	0
295	20241120	144200	1122073440	18600	18600	18600	18600	26
296	20241120	144100	1121589840	18600	18600	18600	18600	0
297	20241120	144000	1121589840	18600	18600	18600	18600	0
298	20241120	143900	1121589840	18600	18600	18600	18600	0
299	20241120	143800	1121589840	18600	18600	18600	18600	0
300	20241120	143700	1121589840	18600	18600	18600	18600	0
301	20241120	143600	1121589840	18600	18600	18600	18600	0
302	20241120	143500	1121589840	18600	18600	18600	18600	0
303	20241120	143400	1121589840	18600	18600	18600	18600	0
304	20241120	143300	1121589840	18600	18580	18600	18580	6
305	20241120	143200	1121478340	18580	18580	18580	18580	0
306	20241120	143100	1121478340	18580	18580	18580	18580	0
307	20241120	143000	1121478340	18580	18580	18580	18580	0
308	20241120	142900	1121478340	18580	18580	18580	18580	0
309	20241120	142800	1121478340	18580	18590	18590	18580	94
310	20241120	142700	1119731670	18590	18590	18600	18580	32
311	20241120	142600	1119136940	18590	18590	18590	18590	118
312	20241120	142500	1116943320	18600	18600	18600	18600	0
313	20241120	142400	1116943320	18600	18600	18600	18600	0
314	20241120	142300	1116943320	18600	18600	18600	18600	0
315	20241120	142200	1116943320	18600	18600	18600	18600	0
316	20241120	142100	1116943320	18600	18600	18600	18600	1
317	20241120	142000	1116924720	18590	18590	18590	18590	0
318	20241120	141900	1116924720	18590	18590	18590	18590	222
319	20241120	141800	1112797740	18590	18590	18590	18590	1
320	20241120	141700	1112779150	18590	18610	18610	18590	138
321	20241120	141600	1110212510	18610	18610	18610	18610	0
322	20241120	141500	1110212510	18610	18610	18610	18610	6
323	20241120	141400	1110100850	18610	18610	18610	18610	0
324	20241120	141300	1110100850	18610	18610	18610	18610	0
325	20241120	141200	1110100850	18610	18610	18610	18610	0
326	20241120	141100	1110100850	18610	18610	18610	18610	1
327	20241120	141000	1110082240	18610	18610	18610	18610	100
328	20241120	140900	1108221240	18610	18610	18610	18610	0
329	20241120	140800	1108221240	18610	18610	18610	18610	0
330	20241120	140700	1108221240	18610	18610	18610	18610	5
331	20241120	140600	1108128190	18610	18610	18610	18610	2
332	20241120	140500	1108090970	18610	18620	18620	18610	21
333	20241120	140400	1107700090	18620	18620	18620	18620	2
334	20241120	140300	1107662850	18610	18610	18610	18610	10
335	20241120	140200	1107476750	18600	18600	18600	18600	1
336	20241120	140100	1107458150	18590	18590	18590	18590	0
337	20241120	140000	1107458150	18590	18590	18590	18590	0
338	20241120	135900	1107458150	18590	18590	18590	18590	0
339	20241120	135800	1107458150	18590	18580	18590	18580	320
340	20241120	135700	1101512350	18580	18580	18580	18580	0
341	20241120	135600	1101512350	18580	18580	18580	18570	560
342	20241120	135500	1091112720	18580	18590	18590	18580	253
343	20241120	135400	1086411970	18590	18580	18600	18580	638
344	20241120	135300	1074557260	18590	18590	18590	18590	0
345	20241120	135200	1074557260	18590	18590	18600	18590	236
346	20241120	135100	1070169930	18590	18590	18590	18590	30
347	20241120	135000	1069612230	18590	18600	18600	18590	514
348	20241120	134900	1060052010	18600	18630	18630	18600	310
349	20241120	134800	1054282640	18630	18630	18630	18630	0
350	20241120	134700	1054282640	18630	18630	18630	18630	0
351	20241120	134600	1054282640	18630	18630	18630	18630	0
352	20241120	134500	1054282640	18630	18630	18630	18630	2
353	20241120	134400	1054245380	18630	18630	18630	18630	0
354	20241120	134300	1054245380	18630	18630	18630	18630	1
355	20241120	134200	1054226750	18620	18620	18620	18620	53
356	20241120	134100	1053239890	18630	18630	18630	18630	0
357	20241120	134000	1053239890	18630	18630	18630	18630	2
358	20241120	133900	1053202630	18630	18630	18630	18630	0
359	20241120	133800	1053202630	18630	18630	18630	18630	1
360	20241120	133700	1053184000	18620	18620	18620	18620	0
361	20241120	133600	1053184000	18620	18630	18630	18620	94
362	20241120	133500	1051433320	18640	18640	18640	18640	0
363	20241120	133400	1051433320	18640	18630	18640	18630	2
364	20241120	133300	1051396050	18620	18620	18620	18620	0
365	20241120	133200	1051396050	18620	18620	18620	18620	0
366	20241120	133100	1051396050	18620	18620	18620	18620	5
367	20241120	133000	1051302950	18620	18640	18640	18600	1256
368	20241120	132900	1027922000	18640	18640	18640	18640	4
369	20241120	132800	1027847440	18640	18640	18640	18640	0
370	20241120	132700	1027847440	18640	18640	18640	18640	0
371	20241120	132600	1027847440	18640	18640	18640	18640	12
372	20241120	132500	1027623760	18640	18640	18640	18640	0
373	20241120	132400	1027623760	18640	18640	18640	18640	1
374	20241120	132300	1027605120	18630	18630	18630	18630	0
375	20241120	132200	1027605120	18630	18640	18640	18630	5
376	20241120	132100	1027511930	18640	18650	18650	18640	419
377	20241120	132000	1019701710	18640	18640	18640	18640	0
378	20241120	131900	1019701710	18640	18640	18640	18640	0
379	20241120	131800	1019701710	18640	18640	18640	18640	0
380	20241120	131700	1019701710	18640	18640	18640	18640	0
381	20241120	131600	1019701710	18640	18640	18640	18640	0
382	20241120	131500	1019701710	18640	18640	18660	18640	435
383	20241120	131400	1011587190	18640	18640	18640	18640	0
384	20241120	131300	1011587190	18640	18630	18640	18620	371
385	20241120	131200	1004678880	18640	18640	18640	18640	1
386	20241120	131100	1004660240	18630	18630	18630	18630	1
387	20241120	131000	1004641610	18620	18630	18630	18620	1032
388	20241120	130900	985421480	18630	18630	18630	18630	0
389	20241120	130800	985421480	18630	18630	18630	18630	2
390	20241120	130700	985384220	18650	18650	18650	18650	3
391	20241120	130600	985328270	18630	18630	18630	18630	121
392	20241120	130500	983074040	18630	18630	18630	18630	9
393	20241120	130400	982906370	18630	18630	18630	18630	0
394	20241120	130300	982906370	18630	18630	18630	18630	0
395	20241120	130200	982906370	18630	18630	18630	18630	4
396	20241120	130100	982831850	18630	18630	18630	18630	173
397	20241120	130000	979608860	18620	18620	18620	18620	2
398	20241120	125900	979571620	18620	18620	18620	18620	10
399	20241120	125800	979385420	18620	18620	18620	18620	106
400	20241120	125700	977411700	18620	18620	18620	18620	11
401	20241120	125600	977206880	18620	18620	18620	18620	4
402	20241120	125500	977132400	18600	18660	18660	18600	942
403	20241120	125400	959586280	18710	18710	18710	18710	0
404	20241120	125300	959586280	18710	18660	18710	18660	14
405	20241120	125200	959324490	18610	18640	18660	18590	4333
406	20241120	125100	878714460	18660	18680	18680	18640	611
407	20241120	125000	867317190	18690	18690	18690	18690	0
408	20241120	124900	867317190	18690	18690	18690	18690	0
409	20241120	124800	867317190	18690	18690	18690	18690	0
410	20241120	124700	867317190	18690	18680	18690	18680	4
411	20241120	124600	867242460	18650	18650	18650	18650	0
412	20241120	124500	867242460	18650	18660	18660	18650	312
413	20241120	124400	861420660	18660	18660	18660	18660	0
414	20241120	124300	861420660	18660	18660	18660	18660	0
415	20241120	124200	861420660	18660	18670	18670	18660	170
416	20241120	124100	858248450	18670	18670	18670	18670	0
417	20241120	124000	858248450	18670	18680	18680	18670	788
418	20241120	123900	843535700	18680	18680	18680	18680	106
419	20241120	123800	841555620	18680	18690	18690	18680	32
420	20241120	123700	840957830	18680	18680	18680	18680	0
421	20241120	123600	840957830	18680	18720	18720	18680	127
422	20241120	123500	838583760	18730	18730	18730	18730	0
423	20241120	123400	838583760	18730	18730	18730	18730	1
424	20241120	123300	838565030	18730	18730	18730	18730	0
425	20241120	123200	838565030	18730	18730	18730	18730	0
426	20241120	123100	838565030	18730	18730	18730	18730	4
427	20241120	123000	838490110	18730	18730	18730	18730	50
428	20241120	122900	837553610	18730	18730	18730	18730	1
429	20241120	122800	837534880	18730	18730	18730	18730	3
430	20241120	122700	837478690	18730	18730	18730	18730	0
431	20241120	122600	837478690	18730	18730	18730	18730	0
432	20241120	122500	837478690	18730	18730	18730	18730	1
433	20241120	122400	837459960	18740	18710	18740	18710	50
434	20241120	122300	836524010	18690	18690	18690	18690	0
435	20241120	122200	836524010	18690	18690	18690	18690	0
436	20241120	122100	836524010	18690	18690	18690	18690	0
437	20241120	122000	836524010	18690	18690	18690	18690	0
438	20241120	121900	836524010	18690	18690	18690	18690	35
439	20241120	121800	835869860	18670	18670	18670	18670	0
440	20241120	121700	835869860	18670	18670	18670	18670	0
441	20241120	121600	835869860	18670	18670	18670	18670	0
442	20241120	121500	835869860	18670	18670	18670	18670	0
443	20241120	121400	835869860	18670	18670	18670	18670	0
444	20241120	121300	835869860	18670	18690	18690	18670	95
445	20241120	121200	834095730	18700	18700	18700	18700	0
446	20241120	121100	834095730	18700	18700	18700	18700	0
447	20241120	121000	834095730	18700	18700	18700	18700	0
448	20241120	120900	834095730	18700	18700	18700	18700	1
449	20241120	120800	834077030	18660	18660	18660	18660	0
450	20241120	120700	834077030	18660	18660	18660	18660	0
451	20241120	120600	834077030	18660	18660	18660	18660	0
452	20241120	120500	834077030	18660	18660	18660	18660	0
453	20241120	120400	834077030	18660	18660	18660	18660	0
454	20241120	120300	834077030	18660	18680	18680	18660	98
455	20241120	120200	832247590	18670	18680	18700	18670	33
456	20241120	120100	831631330	18700	18700	18700	18700	10
457	20241120	120000	831444330	18670	18670	18670	18670	0
458	20241120	115900	831444330	18670	18680	18680	18650	128
459	20241120	115800	829054870	18680	18680	18680	18680	0
460	20241120	115700	829054870	18680	18680	18680	18680	0
461	20241120	115600	829054870	18680	18680	18680	18680	0
462	20241120	115500	829054870	18680	18680	18680	18680	0
463	20241120	115400	829054870	18680	18680	18680	18680	35
464	20241120	115300	828401070	18670	18670	18670	18670	0
465	20241120	115200	828401070	18670	18670	18670	18670	1
466	20241120	115100	828382400	18670	18670	18670	18670	0
467	20241120	115000	828382400	18670	18670	18670	18670	2
468	20241120	114900	828345060	18670	18670	18670	18670	25
469	20241120	114800	827878310	18650	18680	18680	18650	1284
470	20241120	114700	803901630	18690	18690	18690	18690	0
471	20241120	114600	803901630	18690	18700	18700	18690	9
472	20241120	114500	803733370	18710	18710	18710	18710	0
473	20241120	114400	803733370	18710	18700	18710	18700	16
474	20241120	114300	803434070	18700	18700	18700	18700	0
475	20241120	114200	803434070	18700	18700	18700	18700	0
476	20241120	114100	803434070	18700	18700	18700	18700	0
477	20241120	114000	803434070	18700	18700	18700	18700	0
478	20241120	113900	803434070	18700	18700	18700	18700	0
479	20241120	113800	803434070	18700	18700	18700	18700	0
480	20241120	113700	803434070	18700	18700	18700	18700	0
481	20241120	113600	803434070	18700	18700	18700	18700	0
482	20241120	113500	803434070	18700	18700	18700	18700	25
483	20241120	113400	802966570	18690	18680	18690	18680	236
484	20241120	113300	798557930	18650	18650	18650	18650	0
485	20241120	113200	798557930	18650	18660	18660	18650	99
486	20241120	113100	796711530	18670	18670	18670	18670	0
487	20241120	113000	796711530	18670	18670	18670	18670	2
488	20241120	112900	796674190	18670	18670	18670	18670	0
489	20241120	112800	796674190	18670	18670	18670	18670	7
490	20241120	112700	796543500	18650	18650	18650	18650	99
491	20241120	112600	794697150	18650	18660	18660	18650	33
492	20241120	112500	794081520	18670	18670	18670	18670	15
493	20241120	112400	793801470	18650	18650	18650	18650	0
494	20241120	112300	793801470	18650	18650	18650	18650	0
495	20241120	112200	793801470	18650	18680	18680	18650	132
496	20241120	112100	791339060	18690	18690	18690	18690	0
497	20241120	112000	791339060	18690	18700	18700	18690	16
498	20241120	111900	791040000	18700	18700	18700	18700	0
499	20241120	111800	791040000	18700	18720	18720	18700	586
500	20241120	111700	780079160	18750	18750	18750	18750	1
501	20241120	111600	780060410	18750	18740	18750	18740	6
502	20241120	111500	779947930	18750	18750	18750	18750	1
503	20241120	111400	779929180	18740	18740	18740	18740	78
504	20241120	111300	778467460	18730	18730	18730	18730	0
505	20241120	111200	778467460	18730	18730	18730	18730	0
506	20241120	111100	778467460	18730	18730	18730	18730	1
507	20241120	111000	778448730	18740	18740	18740	18730	23
508	20241120	110900	778017730	18740	18740	18740	18740	0
509	20241120	110800	778017730	18740	18740	18740	18740	0
510	20241120	110700	778017730	18740	18740	18740	18740	0
511	20241120	110600	778017730	18740	18750	18750	18740	25
512	20241120	110500	777549120	18760	18760	18760	18760	0
513	20241120	110400	777549120	18760	18760	18760	18760	0
514	20241120	110300	777549120	18760	18760	18760	18760	1
515	20241120	110200	777530360	18760	18760	18760	18760	0
516	20241120	110100	777530360	18760	18760	18760	18760	0
517	20241120	110000	777530360	18760	18760	18760	18760	4
518	20241120	105900	777455320	18750	18750	18750	18750	0
519	20241120	105800	777455320	18750	18750	18750	18750	0
520	20241120	105700	777455320	18750	18760	18760	18750	329
521	20241120	105600	771284150	18760	18740	18840	18740	98
522	20241120	105500	769444090	18740	18740	18740	18740	1
523	20241120	105400	769425350	18730	18720	18860	18720	301
524	20241120	105300	763760220	18720	18720	18720	18720	1
525	20241120	105200	763741500	18700	18730	18730	18690	484
526	20241120	105100	754686240	18740	18720	18890	18720	469
527	20241120	105000	745884810	18670	18670	18670	18670	237
528	20241120	104900	741460020	18850	18680	18850	18680	508
529	20241120	104800	731890710	18670	18650	18860	18650	165
530	20241120	104700	728799460	18630	18630	18630	18630	2
531	20241120	104600	728762200	18630	18630	18630	18630	3
532	20241120	104500	728706310	18600	18680	18680	18600	742
533	20241120	104400	714887820	18680	18680	18680	18680	1
534	20241120	104300	714869140	18660	18660	18660	18660	0
535	20241120	104200	714869140	18660	18650	18660	18640	844
536	20241120	104100	699131150	18670	18670	18670	18670	150
537	20241120	104000	696330650	18670	18640	18680	18640	382
538	20241120	103900	689209400	18640	18620	18640	18600	2930
539	20241120	103800	634672650	18640	18670	18670	18630	1240
540	20241120	103700	611568050	18640	18650	18650	18640	1215
541	20241120	103600	588917110	18650	18670	18710	18650	672
542	20241120	103500	576355410	18660	18630	18660	18630	3
543	20241120	103400	576299470	18640	18630	18640	18610	2185
544	20241120	103300	535598500	18640	18670	18670	18640	320
545	20241120	103200	529632430	18670	18670	18670	18670	171
546	20241120	103100	526439860	18670	18670	18670	18670	1
547	20241120	103000	526421190	18670	18670	18670	18670	10
548	20241120	102900	526234490	18670	18670	18670	18670	0
549	20241120	102800	526234490	18670	18670	18670	18670	31
550	20241120	102700	525655720	18670	18670	18670	18670	0
551	20241120	102600	525655720	18670	18680	18680	18670	160
552	20241120	102500	522668420	18670	18670	18670	18670	0
553	20241120	102400	522668420	18670	18670	18670	18670	0
554	20241120	102300	522668420	18670	18670	18670	18670	0
555	20241120	102200	522668420	18670	18660	18680	18660	2550
556	20241120	102100	475049940	18660	18660	18660	18660	2
557	20241120	102000	475012620	18660	18660	18660	18660	1
558	20241120	101900	474993960	18660	18660	18660	18660	0
559	20241120	101800	474993960	18660	18720	18720	18660	692
560	20241120	101700	462051200	18750	18740	18750	18730	243
561	20241120	101600	457497370	18750	18720	18750	18720	1008
562	20241120	101500	438627430	18710	18710	18710	18710	10
563	20241120	101400	438440330	18710	18710	18710	18710	127
564	20241120	101300	436064160	18710	18710	18710	18710	2
565	20241120	101200	436026740	18710	18710	18710	18710	2
566	20241120	101100	435989320	18700	18700	18700	18700	1
567	20241120	101000	435970620	18700	18710	18710	18700	532
568	20241120	100900	426017220	18710	18700	18710	18700	561
569	20241120	100800	415522930	18700	18700	18700	18700	0
570	20241120	100700	415522930	18700	18690	18700	18690	86
571	20241120	100600	413915580	18700	18700	18700	18700	1
572	20241120	100500	413896880	18700	18700	18700	18700	2
573	20241120	100400	413859480	18700	18700	18700	18700	1
574	20241120	100300	413840780	18700	18700	18700	18700	1
575	20241120	100200	413822080	18700	18700	18700	18700	0
576	20241120	100100	413822080	18700	18700	18700	18700	0
577	20241120	100000	413822080	18700	18780	18780	18660	275
578	20241120	095900	408675000	18670	18630	18670	18630	2061
579	20241120	095800	370228410	18620	18620	18620	18620	0
580	20241120	095700	370228410	18620	18620	18620	18620	0
581	20241120	095600	370228410	18620	18620	18620	18620	0
582	20241120	095500	370228410	18620	18610	18620	18610	62
583	20241120	095400	369073980	18610	18610	18610	18610	2
584	20241120	095300	369036760	18600	18600	18600	18600	2
585	20241120	095200	368999560	18590	18580	18590	18580	234
586	20241120	095100	364649730	18580	18610	18610	18580	1080
587	20241120	095000	344573300	18610	18620	18620	18610	114
588	20241120	094900	342451260	18620	18620	18620	18620	37
589	20241120	094800	341762320	18630	18630	18630	18630	4
590	20241120	094700	341687800	18620	18650	18650	18620	93
591	20241120	094600	339955980	18650	18640	18650	18640	5
592	20241120	094500	339862750	18620	18620	18620	18620	0
593	20241120	094400	339862750	18620	18610	18650	18610	5
594	20241120	094300	339769600	18640	18640	18640	18640	1
595	20241120	094200	339750960	18650	18600	18660	18570	3193
596	20241120	094100	280388430	18590	18600	18600	18590	1220
597	20241120	094000	257707940	18600	18630	18630	18600	1053
598	20241120	093900	238119020	18640	18630	18640	18620	335
599	20241120	093800	231877970	18640	18640	18640	18640	3
600	20241120	093700	231822050	18650	18650	18650	18650	1
601	20241120	093600	231803400	18650	18650	18650	18650	0
602	20241120	093500	231803400	18650	18650	18650	18650	1
603	20241120	093400	231784750	18660	18660	18660	18660	0
604	20241120	093300	231784750	18660	18660	18660	18660	0
605	20241120	093200	231784750	18660	18660	18660	18660	1
606	20241120	093100	231766090	18660	18610	18660	18580	855
607	20241120	093000	215864550	18660	18660	18660	18660	1
608	20241120	092900	215845890	18620	18660	18660	18620	1599
609	20241120	092800	186046480	18670	18670	18670	18670	0
610	20241120	092700	186046480	18670	18670	18670	18670	0
611	20241120	092600	186046480	18670	18670	18670	18670	1
612	20241120	092500	186027810	18670	18690	18690	18650	1269
613	20241120	092400	162359650	18660	18690	18780	18650	1280
614	20241120	092300	138462210	18690	18690	18690	18660	1246
615	20241120	092200	115203530	18690	18710	18710	18680	1529
616	20241120	092100	86633770	18700	18700	18700	18700	3
617	20241120	092000	86577670	18700	18700	18700	18700	470
618	20241120	091900	77788670	18700	18700	18700	18700	50
619	20241120	091800	76853670	18700	18700	18700	18700	0
620	20241120	091700	76853670	18700	18700	18700	18690	267
621	20241120	091600	71860930	18700	18710	18710	18700	475
622	20241120	091500	62975780	18720	18750	18750	18720	974
623	20241120	091400	44716660	18760	18820	18820	18760	1105
624	20241120	091300	23953330	18840	18840	18840	18840	1
625	20241120	091200	23934490	18820	18820	18820	18820	7
626	20241120	091100	23802750	18800	18800	18800	18800	448
627	20241120	091000	15380350	18790	18790	18790	18790	5
628	20241120	090900	15286400	18800	18800	18800	18800	1
629	20241120	090800	15267600	18780	18780	18780	18780	0
630	20241120	090700	15267600	18780	18780	18780	18780	33
631	20241120	090600	14647860	18820	18820	18820	18820	50
632	20241120	090500	13706860	18820	18820	18820	18820	1
633	20241120	090400	13688040	18780	18780	18780	18780	9
634	20241120	090300	13519020	18840	18840	18840	18840	1
635	20241120	090200	13500180	18800	18800	18800	18800	0
636	20241120	090100	13500180	18800	18800	18800	18800	0
637	20241120	090000	13500180	18800	18860	18860	18800	716