KissMeData/044490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192600	1719924340	16690	16690	16690	16690	916
3	20231124	192500	1719924340	16690	16690	16690	16690	0
4	20231124	192400	1719924340	16690	16690	16690	16690	0
5	20231124	192300	1719924340	16690	16690	16690	16690	0
6	20231124	192200	1719924340	16690	16690	16690	16690	0
7	20231124	192100	1719924340	16690	16690	16690	16690	0
8	20231124	192000	1719924340	16690	16690	16690	16690	0
9	20231124	191900	1719924340	16690	16690	16690	16690	0
10	20231124	191800	1719924340	16690	16690	16690	16690	0
11	20231124	191700	1719924340	16690	16690	16690	16690	0
12	20231124	191600	1719924340	16690	16690	16690	16690	0
13	20231124	191500	1719924340	16690	16690	16690	16690	0
14	20231124	191400	1719924340	16690	16690	16690	16690	0
15	20231124	191300	1719924340	16690	16690	16690	16690	0
16	20231124	191200	1719924340	16690	16690	16690	16690	0
17	20231124	191100	1719924340	16690	16690	16690	16690	0
18	20231124	191000	1719924340	16690	16690	16690	16690	0
19	20231124	190900	1719924340	16690	16690	16690	16690	0
20	20231124	190800	1719924340	16690	16690	16690	16690	0
21	20231124	190700	1719924340	16690	16690	16690	16690	0
22	20231124	190600	1719924340	16690	16690	16690	16690	0
23	20231124	190500	1719924340	16690	16690	16690	16690	0
24	20231124	190400	1719924340	16690	16690	16690	16690	0
25	20231124	190300	1719924340	16690	16690	16690	16690	0
26	20231124	190200	1719924340	16690	16690	16690	16690	0
27	20231124	190100	1719924340	16690	16690	16690	16690	0
28	20231124	190000	1719924340	16690	16690	16690	16690	0
29	20231124	185900	1719924340	16690	16690	16690	16690	0
30	20231124	185800	1719924340	16690	16690	16690	16690	0
31	20231124	185700	1719924340	16690	16690	16690	16690	0
32	20231124	185600	1719924340	16690	16690	16690	16690	916
33	20231124	185500	1719924340	16690	16690	16690	16690	0
34	20231124	185400	1719924340	16690	16690	16690	16690	0
35	20231124	185300	1719924340	16690	16690	16690	16690	0
36	20231124	185200	1719924340	16690	16690	16690	16690	0
37	20231124	185100	1719924340	16690	16690	16690	16690	0
38	20231124	185000	1719924340	16690	16690	16690	16690	0
39	20231124	184900	1719924340	16690	16690	16690	16690	0
40	20231124	184800	1719924340	16690	16690	16690	16690	0
41	20231124	184700	1719924340	16690	16690	16690	16690	0
42	20231124	184600	1719924340	16690	16690	16690	16690	0
43	20231124	184500	1719924340	16690	16690	16690	16690	0
44	20231124	184400	1719924340	16690	16690	16690	16690	0
45	20231124	184300	1719924340	16690	16690	16690	16690	0
46	20231124	184200	1719924340	16690	16690	16690	16690	0
47	20231124	184100	1719924340	16690	16690	16690	16690	0
48	20231124	184000	1719924340	16690	16690	16690	16690	0
49	20231124	183900	1719924340	16690	16690	16690	16690	0
50	20231124	183800	1719924340	16690	16690	16690	16690	0
51	20231124	183700	1719924340	16690	16690	16690	16690	0
52	20231124	183600	1719924340	16690	16690	16690	16690	0
53	20231124	183500	1719924340	16690	16690	16690	16690	0
54	20231124	183400	1719924340	16690	16690	16690	16690	0
55	20231124	183300	1719924340	16690	16690	16690	16690	0
56	20231124	183200	1719924340	16690	16690	16690	16690	0
57	20231124	183100	1719924340	16690	16690	16690	16690	0
58	20231124	183000	1719924340	16690	16690	16690	16690	0
59	20231124	182900	1719924340	16690	16690	16690	16690	0
60	20231124	182800	1719924340	16690	16690	16690	16690	0
61	20231124	182700	1719924340	16690	16690	16690	16690	0
62	20231124	182600	1719924340	16690	16690	16690	16690	916
63	20231124	182500	1719924340	16690	16690	16690	16690	0
64	20231124	182400	1719924340	16690	16690	16690	16690	0
65	20231124	182300	1719924340	16690	16690	16690	16690	0
66	20231124	182200	1719924340	16690	16690	16690	16690	0
67	20231124	182100	1719924340	16690	16690	16690	16690	0
68	20231124	182000	1719924340	16690	16690	16690	16690	0
69	20231124	181900	1719924340	16690	16690	16690	16690	0
70	20231124	181800	1719924340	16690	16690	16690	16690	0
71	20231124	181700	1719924340	16690	16690	16690	16690	0
72	20231124	181600	1719924340	16690	16690	16690	16690	0
73	20231124	181500	1719924340	16690	16690	16690	16690	0
74	20231124	181400	1719924340	16690	16690	16690	16690	0
75	20231124	181300	1719924340	16690	16690	16690	16690	0
76	20231124	181200	1719924340	16690	16690	16690	16690	0
77	20231124	181100	1719924340	16690	16690	16690	16690	0
78	20231124	181000	1719924340	16690	16690	16690	16690	0
79	20231124	180900	1719924340	16690	16690	16690	16690	0
80	20231124	180800	1719924340	16690	16690	16690	16690	0
81	20231124	180700	1719924340	16690	16690	16690	16690	0
82	20231124	180600	1719924340	16690	16690	16690	16690	0
83	20231124	180500	1719924340	16690	16690	16690	16690	0
84	20231124	180400	1719924340	16690	16690	16690	16690	0
85	20231124	180300	1719924340	16690	16690	16690	16690	0
86	20231124	180200	1719924340	16690	16690	16690	16690	0
87	20231124	180100	1719924340	16690	16690	16690	16690	0
88	20231124	180000	1719924340	16690	16690	16690	16690	0
89	20231124	175900	1719924340	16690	16690	16690	16690	0
90	20231124	175800	1719924340	16690	16690	16690	16690	0
91	20231124	175700	1719924340	16690	16690	16690	16690	0
92	20231124	175600	1719924340	16690	16690	16690	16690	916
93	20231124	175500	1719924340	16690	16690	16690	16690	0
94	20231124	175400	1719924340	16690	16690	16690	16690	0
95	20231124	175300	1719924340	16690	16690	16690	16690	0
96	20231124	175200	1719924340	16690	16690	16690	16690	0
97	20231124	175100	1719924340	16690	16690	16690	16690	0
98	20231124	175000	1719924340	16690	16690	16690	16690	0
99	20231124	174900	1719924340	16690	16690	16690	16690	0
100	20231124	174800	1719924340	16690	16690	16690	16690	0
101	20231124	174700	1719924340	16690	16690	16690	16690	0
102	20231124	174600	1719924340	16690	16690	16690	16690	0
103	20231124	174500	1719924340	16690	16690	16690	16690	0
104	20231124	174400	1719924340	16690	16690	16690	16690	0
105	20231124	174300	1719924340	16690	16690	16690	16690	0
106	20231124	174200	1719924340	16690	16690	16690	16690	0
107	20231124	174100	1719924340	16690	16690	16690	16690	0
108	20231124	174000	1719924340	16690	16690	16690	16690	0
109	20231124	173900	1719924340	16690	16690	16690	16690	0
110	20231124	173800	1719924340	16690	16690	16690	16690	0
111	20231124	173700	1719924340	16690	16690	16690	16690	0
112	20231124	173600	1719924340	16690	16690	16690	16690	0
113	20231124	173500	1719924340	16690	16690	16690	16690	0
114	20231124	173400	1719924340	16690	16690	16690	16690	0
115	20231124	173300	1719924340	16690	16690	16690	16690	0
116	20231124	173200	1719924340	16690	16690	16690	16690	0
117	20231124	173100	1719924340	16690	16690	16690	16690	0
118	20231124	173000	1719924340	16690	16690	16690	16690	0
119	20231124	172900	1719924340	16690	16690	16690	16690	0
120	20231124	172800	1719924340	16690	16690	16690	16690	0
121	20231124	172700	1719924340	16690	16690	16690	16690	0
122	20231124	172600	1719924340	16690	16690	16690	16690	916
123	20231124	172500	1719924340	16690	16690	16690	16690	0
124	20231124	172400	1719924340	16690	16690	16690	16690	0
125	20231124	172300	1719924340	16690	16690	16690	16690	0
126	20231124	172200	1719924340	16690	16690	16690	16690	0
127	20231124	172100	1719924340	16690	16690	16690	16690	0
128	20231124	172000	1719924340	16690	16690	16690	16690	0
129	20231124	171900	1719924340	16690	16690	16690	16690	0
130	20231124	171800	1719924340	16690	16690	16690	16690	0
131	20231124	171700	1719924340	16690	16690	16690	16690	0
132	20231124	171600	1719924340	16690	16690	16690	16690	0
133	20231124	171500	1719924340	16690	16690	16690	16690	0
134	20231124	171400	1719924340	16690	16690	16690	16690	0
135	20231124	171300	1719924340	16690	16690	16690	16690	0
136	20231124	171200	1719924340	16690	16690	16690	16690	0
137	20231124	171100	1719924340	16690	16690	16690	16690	0
138	20231124	171000	1719924340	16690	16690	16690	16690	0
139	20231124	170900	1719924340	16690	16690	16690	16690	0
140	20231124	170800	1719924340	16690	16690	16690	16690	0
141	20231124	170700	1719924340	16690	16690	16690	16690	0
142	20231124	170600	1719924340	16690	16690	16690	16690	0
143	20231124	170500	1719924340	16690	16690	16690	16690	0
144	20231124	170400	1719924340	16690	16690	16690	16690	0
145	20231124	170300	1719924340	16690	16690	16690	16690	0
146	20231124	170200	1719924340	16690	16690	16690	16690	0
147	20231124	170100	1719924340	16690	16690	16690	16690	0
148	20231124	170000	1719924340	16690	16690	16690	16690	0
149	20231124	165900	1719924340	16690	16690	16690	16690	0
150	20231124	165800	1719924340	16690	16690	16690	16690	0
151	20231124	165700	1719924340	16690	16690	16690	16690	0
152	20231124	165600	1719924340	16690	16690	16690	16690	916
153	20231124	165500	1719924340	16690	16690	16690	16690	0
154	20231124	165400	1719924340	16690	16690	16690	16690	0
155	20231124	165300	1719924340	16690	16690	16690	16690	0
156	20231124	165200	1719924340	16690	16690	16690	16690	0
157	20231124	165100	1719924340	16690	16690	16690	16690	0
158	20231124	165000	1719924340	16690	16690	16690	16690	0
159	20231124	164900	1719924340	16690	16690	16690	16690	0
160	20231124	164800	1719924340	16690	16690	16690	16690	0
161	20231124	164700	1719924340	16690	16690	16690	16690	0
162	20231124	164600	1719924340	16690	16690	16690	16690	0
163	20231124	164500	1719924340	16690	16690	16690	16690	0
164	20231124	164400	1719924340	16690	16690	16690	16690	0
165	20231124	164300	1719924340	16690	16690	16690	16690	0
166	20231124	164200	1719924340	16690	16690	16690	16690	0
167	20231124	164100	1719924340	16690	16690	16690	16690	0
168	20231124	164000	1719924340	16690	16690	16690	16690	0
169	20231124	163900	1719924340	16690	16690	16690	16690	0
170	20231124	163800	1719924340	16690	16690	16690	16690	0
171	20231124	163700	1719924340	16690	16690	16690	16690	0
172	20231124	163600	1719924340	16690	16690	16690	16690	0
173	20231124	163500	1719924340	16690	16690	16690	16690	0
174	20231124	163400	1719924340	16690	16690	16690	16690	0
175	20231124	163300	1719924340	16690	16690	16690	16690	0
176	20231124	163200	1719924340	16690	16690	16690	16690	0
177	20231124	163100	1719924340	16690	16690	16690	16690	0
178	20231124	163000	1719924340	16690	16690	16690	16690	0
179	20231124	162900	1719924340	16690	16690	16690	16690	0
180	20231124	162800	1719924340	16690	16690	16690	16690	0
181	20231124	162700	1719924340	16690	16690	16690	16690	0
182	20231124	162600	1719924340	16690	16690	16690	16690	916
183	20231124	162500	1719924340	16690	16690	16690	16690	0
184	20231124	162400	1719924340	16690	16690	16690	16690	0
185	20231124	162300	1719924340	16690	16690	16690	16690	0
186	20231124	162200	1719924340	16690	16690	16690	16690	0
187	20231124	162100	1719924340	16690	16690	16690	16690	0
188	20231124	162000	1719924340	16690	16690	16690	16690	0
189	20231124	161900	1719924340	16690	16690	16690	16690	0
190	20231124	161800	1719924340	16690	16690	16690	16690	0
191	20231124	161700	1719924340	16690	16690	16690	16690	0
192	20231124	161600	1719924340	16690	16690	16690	16690	0
193	20231124	161500	1719924340	16690	16690	16690	16690	0
194	20231124	161400	1719924340	16690	16690	16690	16690	0
195	20231124	161300	1719924340	16690	16690	16690	16690	0
196	20231124	161200	1719924340	16690	16690	16690	16690	0
197	20231124	161100	1719924340	16690	16690	16690	16690	0
198	20231124	161000	1719924340	16690	16690	16690	16690	0
199	20231124	160900	1719924340	16690	16690	16690	16690	0
200	20231124	160800	1719924340	16690	16690	16690	16690	0
201	20231124	160700	1719924340	16690	16690	16690	16690	0
202	20231124	160600	1719924340	16690	16690	16690	16690	0
203	20231124	160500	1719924340	16690	16690	16690	16690	0
204	20231124	160400	1719924340	16690	16690	16690	16690	0
205	20231124	160300	1719924340	16690	16690	16690	16690	0
206	20231124	160200	1719924340	16690	16690	16690	16690	0
207	20231124	160100	1719924340	16690	16690	16690	16690	0
208	20231124	160000	1719924340	16690	16690	16690	16690	0
209	20231124	155900	1719924340	16690	16690	16690	16690	0
210	20231124	155800	1719924340	16690	16690	16690	16690	0
211	20231124	155700	1719924340	16690	16690	16690	16690	0
212	20231124	155600	1719924340	16690	16690	16690	16690	916
213	20231124	155500	1719924340	16690	16690	16690	16690	0
214	20231124	155400	1719924340	16690	16690	16690	16690	0
215	20231124	155300	1719924340	16690	16690	16690	16690	0
216	20231124	155200	1719924340	16690	16690	16690	16690	0
217	20231124	155100	1719924340	16690	16690	16690	16690	0
218	20231124	155000	1719924340	16690	16690	16690	16690	0
219	20231124	154900	1719924340	16690	16690	16690	16690	0
220	20231124	154800	1719924340	16690	16690	16690	16690	0
221	20231124	154700	1719924340	16690	16690	16690	16690	0
222	20231124	154600	1719924340	16690	16690	16690	16690	0
223	20231124	154500	1719924340	16690	16690	16690	16690	0
224	20231124	154400	1719924340	16690	16690	16690	16690	0
225	20231124	154300	1719924340	16690	16690	16690	16690	0
226	20231124	154200	1719924340	16690	16690	16690	16690	0
227	20231124	154100	1719924340	16690	16690	16690	16690	0
228	20231124	154000	1719924340	16690	16690	16690	16690	0
229	20231124	153900	1719924340	16690	16690	16690	16690	0
230	20231124	153800	1719924340	16690	16690	16690	16690	0
231	20231124	153700	1719924340	16690	16690	16690	16690	0
232	20231124	153600	1719924340	16690	16690	16690	16690	0
233	20231124	153500	1719924340	16690	16690	16690	16690	0
234	20231124	153400	1719924340	16690	16690	16690	16690	0
235	20231124	153300	1719924340	16690	16690	16690	16690	0
236	20231124	153200	1719924340	16690	16690	16690	16690	0
237	20231124	153100	1719924340	16690	16690	16690	16690	0
238	20231124	153000	1719924340	16690	16690	16690	16690	916
239	20231124	152900	1704636300	16700	16700	16700	16700	0
240	20231124	152800	1704636300	16700	16700	16700	16700	0
241	20231124	152700	1704636300	16700	16700	16700	16700	0
242	20231124	152600	1704636300	16700	16700	16700	16700	0
243	20231124	152500	1704636300	16700	16700	16700	16700	0
244	20231124	152400	1704636300	16700	16700	16700	16700	0
245	20231124	152300	1704636300	16700	16700	16700	16700	0
246	20231124	152200	1704636300	16700	16700	16700	16700	0
247	20231124	152100	1704636300	16700	16700	16700	16700	0
248	20231124	152000	1704636300	16700	16700	16700	16700	0
249	20231124	151900	1704636300	16700	16690	16700	16690	58
250	20231124	151800	1703668090	16690	16720	16720	16690	362
251	20231124	151700	1697622310	16700	16700	16700	16700	2
252	20231124	151600	1697588910	16700	16700	16700	16700	151
253	20231124	151500	1695067210	16690	16700	16700	16690	60
254	20231124	151400	1694065300	16690	16690	16690	16690	192
255	20231124	151300	1690860820	16690	16690	16690	16690	21
256	20231124	151200	1690510330	16690	16690	16690	16690	3
257	20231124	151100	1690460260	16700	16700	16700	16690	97
258	20231124	151000	1688840760	16690	16700	16700	16690	264
259	20231124	150900	1684434360	16690	16690	16690	16690	0
260	20231124	150800	1684434360	16690	16690	16690	16690	204
261	20231124	150700	1681029600	16690	16700	16700	16690	936
262	20231124	150600	1665407750	16700	16700	16710	16700	249
263	20231124	150500	1661247450	16710	16710	16710	16710	122
264	20231124	150400	1659208830	16710	16710	16710	16710	303
265	20231124	150300	1654145700	16710	16700	16710	16700	53
266	20231124	150200	1653260570	16700	16700	16700	16700	214
267	20231124	150100	1649686770	16730	16700	16730	16700	1163
268	20231124	150000	1630264520	16700	16700	16700	16700	0
269	20231124	145900	1630264520	16700	16700	16700	16700	151
270	20231124	145800	1627742820	16700	16710	16710	16700	100
271	20231124	145700	1626072700	16710	16710	16710	16710	100
272	20231124	145600	1624401700	16710	16710	16710	16710	0
273	20231124	145500	1624401700	16710	16730	16730	16700	934
274	20231124	145400	1608786690	16730	16730	16730	16730	0
275	20231124	145300	1608786690	16730	16730	16730	16730	90
276	20231124	145200	1607280990	16730	16740	16740	16730	203
277	20231124	145100	1603884130	16740	16740	16740	16740	0
278	20231124	145000	1603884130	16740	16760	16760	16740	114
279	20231124	144900	1601974400	16760	16760	16760	16760	3
280	20231124	144800	1601924120	16760	16800	16800	16760	75
281	20231124	144700	1600665890	16770	16770	16770	16770	65
282	20231124	144600	1599575840	16770	16820	16820	16770	54
283	20231124	144500	1598667760	16830	16830	16830	16830	0
284	20231124	144400	1598667760	16830	16830	16830	16830	0
285	20231124	144300	1598667760	16830	16780	16830	16780	446
286	20231124	144200	1591167190	16790	16790	16790	16790	10
287	20231124	144100	1590999290	16790	16740	16790	16740	544
288	20231124	144000	1581874990	16750	16750	16750	16750	0
289	20231124	143900	1581874990	16750	16750	16750	16750	0
290	20231124	143800	1581874990	16750	16750	16750	16750	2
291	20231124	143700	1581841490	16740	16750	16750	16740	170
292	20231124	143600	1578995430	16750	16750	16750	16750	0
293	20231124	143500	1578995430	16750	16750	16750	16750	85
294	20231124	143400	1577571680	16750	16750	16750	16750	0
295	20231124	143300	1577571680	16750	16750	16750	16750	11
296	20231124	143200	1577387430	16750	16740	16750	16740	54
297	20231124	143100	1576482970	16730	16710	16750	16710	44
298	20231124	143000	1575746440	16740	16730	16740	16730	10
299	20231124	142900	1575579090	16710	16710	16710	16710	0
300	20231124	142800	1575579090	16710	16720	16720	16710	100
301	20231124	142700	1573908070	16710	16730	16730	16710	504
302	20231124	142600	1565479720	16720	16720	16720	16720	5
303	20231124	142500	1565396120	16720	16710	16720	16710	73
304	20231124	142400	1564175610	16720	16710	16720	16710	64
305	20231124	142300	1563106160	16710	16710	16710	16710	0
306	20231124	142200	1563106160	16710	16710	16720	16710	378
307	20231124	142100	1556789380	16710	16710	16710	16710	160
308	20231124	142000	1554115780	16710	16710	16710	16710	0
309	20231124	141900	1554115780	16710	16720	16720	16710	46
310	20231124	141800	1553346710	16710	16710	16710	16710	5
311	20231124	141700	1553263160	16710	16720	16720	16710	15
312	20231124	141600	1553012460	16710	16710	16710	16710	5
313	20231124	141500	1552928910	16710	16720	16720	16710	10
314	20231124	141400	1552761760	16710	16710	16710	16710	10
315	20231124	141300	1552594660	16710	16720	16720	16710	22
316	20231124	141200	1552226870	16710	16710	16710	16710	5
317	20231124	141100	1552143320	16710	16710	16710	16710	52
318	20231124	141000	1551274400	16710	16710	16710	16710	203
319	20231124	140900	1547882270	16700	16710	16710	16700	206
320	20231124	140800	1544442060	16700	16700	16700	16700	16
321	20231124	140700	1544174860	16700	16700	16700	16700	5
322	20231124	140600	1544091360	16700	16700	16700	16700	12
323	20231124	140500	1543890960	16700	16700	16700	16700	11
324	20231124	140400	1543707260	16700	16700	16700	16700	169
325	20231124	140300	1540884960	16700	16700	16700	16700	6
326	20231124	140200	1540784760	16700	16700	16700	16700	10
327	20231124	140100	1540617760	16700	16710	16710	16700	40
328	20231124	140000	1539949460	16710	16710	16710	16710	14
329	20231124	135900	1539715520	16710	16710	16710	16710	8
330	20231124	135800	1539581840	16700	16700	16700	16700	1
331	20231124	135700	1539565140	16710	16710	16710	16700	26
332	20231124	135600	1539130840	16710	16700	16710	16700	33
333	20231124	135500	1538579690	16700	16710	16710	16700	424
334	20231124	135400	1531494820	16710	16720	16720	16710	345
335	20231124	135300	1525727150	16720	16720	16720	16720	926
336	20231124	135200	1510244430	16710	16700	16710	16700	96
337	20231124	135100	1508640680	16700	16700	16710	16700	497
338	20231124	135000	1500338230	16710	16720	16720	16710	622
339	20231124	134900	1489941960	16730	16760	16760	16730	3231
340	20231124	134800	1435827650	16760	16770	16770	16760	270
341	20231124	134700	1431299840	16770	16770	16770	16770	12
342	20231124	134600	1431098600	16770	16770	16780	16770	56
343	20231124	134500	1430159010	16770	16770	16770	16770	8
344	20231124	134400	1430024850	16780	16770	16780	16770	53
345	20231124	134300	1429135620	16770	16770	16770	16770	5
346	20231124	134200	1429051770	16770	16770	16770	16770	5
347	20231124	134100	1428967920	16780	16770	16780	16770	31
348	20231124	134000	1428448030	16770	16770	16770	16770	10
349	20231124	133900	1428280330	16770	16770	16780	16770	16
350	20231124	133800	1428011980	16770	16780	16780	16770	137
351	20231124	133700	1425713180	16780	16770	16780	16770	69
352	20231124	133600	1424555930	16770	16770	16770	16770	7
353	20231124	133500	1424438540	16770	16770	16770	16770	12
354	20231124	133400	1424237300	16770	16770	16770	16770	43
355	20231124	133300	1423516190	16760	16760	16760	16760	18
356	20231124	133200	1423214510	16760	16760	16760	16760	23
357	20231124	133100	1422829030	16760	16760	16760	16760	41
358	20231124	133000	1422141870	16760	16760	16770	16760	144
359	20231124	132900	1419727120	16760	16760	16770	16760	64
360	20231124	132800	1418653980	16760	16760	16770	16760	31
361	20231124	132700	1418134180	16770	16760	16770	16760	27
362	20231124	132600	1417681460	16760	16760	16760	16760	10
363	20231124	132500	1417513860	16760	16750	16760	16750	15
364	20231124	132400	1417262520	16750	16750	16750	16750	40
365	20231124	132300	1416592520	16750	16750	16750	16750	2
366	20231124	132200	1416559020	16750	16790	16790	16750	1092
367	20231124	132100	1398254210	16790	16790	16790	16790	14
368	20231124	132000	1398019150	16790	16790	16790	16790	10
369	20231124	131900	1397851250	16790	16790	16790	16790	5
370	20231124	131800	1397767300	16790	16800	16800	16790	13
371	20231124	131700	1397548950	16800	16810	16820	16800	475
372	20231124	131600	1389568610	16810	16800	16810	16800	55
373	20231124	131500	1388644120	16800	16800	16800	16800	26
374	20231124	131400	1388207320	16800	16800	16800	16800	142
375	20231124	131300	1385821720	16810	16800	16810	16800	10
376	20231124	131200	1385653670	16790	16780	16790	16780	13
377	20231124	131100	1385435450	16780	16780	16780	16780	11
378	20231124	131000	1385250870	16780	16770	16780	16770	7
379	20231124	130900	1385133460	16770	16770	16770	16770	15
380	20231124	130800	1384881910	16780	16780	16780	16780	8
381	20231124	130700	1384747670	16780	16770	16780	16770	33
382	20231124	130600	1384194030	16770	16770	16770	16770	5
383	20231124	130500	1384110180	16790	16780	16790	16780	300
384	20231124	130400	1379073380	16770	16770	16770	16770	14
385	20231124	130300	1378838600	16770	16770	16770	16770	5
386	20231124	130200	1378754750	16780	16780	16780	16780	5
387	20231124	130100	1378670850	16780	16780	16780	16780	0
388	20231124	130000	1378670850	16780	16780	16780	16780	5
389	20231124	125900	1378586950	16780	16780	16780	16780	149
390	20231124	125800	1376086730	16770	16770	16770	16770	382
391	20231124	125700	1369680590	16760	16770	16770	16760	190
392	20231124	125600	1366495310	16780	16770	16780	16770	11
393	20231124	125500	1366310830	16770	16770	16770	16770	5
394	20231124	125400	1366226980	16770	16770	16770	16770	6
395	20231124	125300	1366126360	16780	16780	16780	16780	0
396	20231124	125200	1366126360	16780	16770	16780	16770	10
397	20231124	125100	1365958610	16780	16780	16780	16780	0
398	20231124	125000	1365958610	16780	16780	16780	16780	10
399	20231124	124900	1365790810	16790	16760	16790	16760	72
400	20231124	124800	1364582290	16760	16760	16760	16760	5
401	20231124	124700	1364498490	16780	16780	16780	16780	0
402	20231124	124600	1364498490	16780	16780	16780	16780	4
403	20231124	124500	1364431370	16790	16780	16790	16780	9
404	20231124	124400	1364280310	16790	16780	16790	16780	56
405	20231124	124300	1363340170	16780	16770	16780	16770	16
406	20231124	124200	1363071740	16770	16770	16770	16770	475
407	20231124	124100	1355105990	16770	16770	16770	16770	15
408	20231124	124000	1354854440	16760	16770	16770	16760	30
409	20231124	123900	1354351540	16760	16760	16760	16760	40
410	20231124	123800	1353681140	16760	16760	16760	16760	13
411	20231124	123700	1353463260	16760	16770	16770	16760	621
412	20231124	123600	1343055190	16770	16770	16770	16770	25
413	20231124	123500	1342635940	16760	16760	16760	16760	5
414	20231124	123400	1342552140	16770	16760	16770	16760	304
415	20231124	123300	1337455060	16760	16760	16760	16760	5
416	20231124	123200	1337371260	16760	16760	16760	16760	230
417	20231124	123100	1333516460	16760	16770	16770	16760	858
418	20231124	123000	1319135650	16770	16770	16770	16770	10
419	20231124	122900	1318967950	16770	16770	16770	16760	479
420	20231124	122800	1310938810	16770	16760	16770	16760	123
421	20231124	122700	1308877180	16770	16780	16780	16770	470
422	20231124	122600	1300995130	16780	16810	16810	16780	3859
423	20231124	122500	1236166200	16810	16810	16810	16810	10
424	20231124	122400	1235998100	16820	16820	16820	16820	233
425	20231124	122300	1232079040	16820	16820	16820	16820	20
426	20231124	122200	1231742640	16820	16820	16820	16820	10
427	20231124	122100	1231574440	16820	16820	16820	16820	20
428	20231124	122000	1231238040	16830	16830	16830	16830	92
429	20231124	121900	1229689680	16830	16830	16830	16830	10
430	20231124	121800	1229521380	16830	16830	16830	16830	5
431	20231124	121700	1229437230	16830	16830	16830	16830	5
432	20231124	121600	1229353080	16830	16840	16840	16830	11
433	20231124	121500	1229167940	16860	16860	16860	16860	0
434	20231124	121400	1229167940	16860	16830	16860	16830	10
435	20231124	121300	1228999570	16820	16820	16820	16820	10
436	20231124	121200	1228831370	16820	16820	16820	16820	5
437	20231124	121100	1228747270	16840	16840	16840	16840	0
438	20231124	121000	1228747270	16840	16830	16840	16830	34
439	20231124	120900	1228175020	16840	16830	16840	16830	18
440	20231124	120800	1227872070	16830	16830	16830	16830	105
441	20231124	120700	1226104920	16830	16830	16830	16830	10
442	20231124	120600	1225936620	16830	16840	16840	16830	18
443	20231124	120500	1225633550	16830	16840	16840	16830	6
444	20231124	120400	1225532560	16830	16830	16830	16830	10
445	20231124	120300	1225364260	16830	16830	16830	16830	5
446	20231124	120200	1225280110	16830	16830	16830	16830	5
447	20231124	120100	1225195960	16830	16830	16830	16830	10
448	20231124	120000	1225027660	16830	16810	16830	16810	105
449	20231124	115900	1223261000	16810	16810	16810	16810	10
450	20231124	115800	1223092900	16810	16810	16810	16810	33
451	20231124	115700	1222538170	16810	16810	16810	16810	5
452	20231124	115600	1222454120	16810	16810	16810	16810	5
453	20231124	115500	1222370070	16810	16820	16820	16810	15
454	20231124	115400	1222117870	16810	16810	16810	16810	5
455	20231124	115300	1222033820	16810	16810	16810	16810	5
456	20231124	115200	1221949770	16810	16810	16810	16810	21
457	20231124	115100	1221596760	16810	16810	16810	16810	5
458	20231124	115000	1221512710	16810	16810	16810	16810	5
459	20231124	114900	1221428660	16810	16810	16810	16810	15
460	20231124	114800	1221176510	16810	16800	16810	16800	28
461	20231124	114700	1220706060	16800	16810	16810	16800	75
462	20231124	114600	1219445320	16820	16820	16820	16820	12
463	20231124	114500	1219243480	16820	16810	16820	16810	49
464	20231124	114400	1218419750	16810	16810	16810	16810	5
465	20231124	114300	1218335700	16810	16810	16810	16810	10
466	20231124	114200	1218167600	16810	16810	16810	16810	6
467	20231124	114100	1218066740	16820	16820	16820	16820	2
468	20231124	114000	1218033100	16820	16820	16820	16820	10
469	20231124	113900	1217864900	16820	16820	16820	16820	0
470	20231124	113800	1217864900	16820	16850	16850	16820	20
471	20231124	113700	1217528110	16850	16850	16850	16850	87
472	20231124	113600	1216062160	16850	16820	16850	16820	14
473	20231124	113500	1215826490	16820	16820	16830	16820	14
474	20231124	113400	1215591000	16820	16820	16820	16820	30
475	20231124	113300	1215086400	16800	16800	16800	16800	14
476	20231124	113200	1214851200	16800	16800	16800	16800	0
477	20231124	113100	1214851200	16800	16840	16840	16800	3118
478	20231124	113000	1162421790	16840	16840	16840	16840	5
479	20231124	112900	1162337590	16840	16840	16840	16840	9
480	20231124	112800	1162186030	16840	16850	16850	16840	116
481	20231124	112700	1160232430	16850	16850	16850	16850	92
482	20231124	112600	1158682230	16850	16850	16850	16850	5
483	20231124	112500	1158597980	16850	16850	16850	16850	11
484	20231124	112400	1158412630	16850	16850	16850	16850	25
485	20231124	112300	1157991380	16850	16850	16850	16850	5
486	20231124	112200	1157907130	16850	16850	16850	16850	45
487	20231124	112100	1157148880	16870	16870	16870	16870	0
488	20231124	112000	1157148880	16870	16870	16870	16870	75
489	20231124	111900	1155883630	16870	16880	16880	16870	13
490	20231124	111800	1155664290	16870	16870	16870	16870	0
491	20231124	111700	1155664290	16870	16860	16870	16860	445
492	20231124	111600	1148157410	16860	16850	16860	16850	46
493	20231124	111500	1147382260	16850	16850	16850	16850	179
494	20231124	111400	1144366110	16850	16850	16850	16850	5
495	20231124	111300	1144281860	16850	16850	16850	16850	10
496	20231124	111200	1144113360	16860	16870	16870	16860	51
497	20231124	111100	1143253190	16870	16900	16900	16870	551
498	20231124	111000	1133947670	16890	16890	16890	16890	10
499	20231124	110900	1133778770	16900	16890	16900	16890	18
500	20231124	110800	1133474620	16890	16890	16890	16890	16
501	20231124	110700	1133204380	16990	16990	16990	16990	0
502	20231124	110600	1133204380	16990	16990	16990	16990	0
503	20231124	110500	1133204380	16990	16990	16990	16990	0
504	20231124	110400	1133204380	16990	16890	16990	16890	160
505	20231124	110300	1130488040	16980	16910	16980	16910	500
506	20231124	110200	1122018130	16890	16890	16890	16890	40
507	20231124	110100	1121342530	16890	16920	16920	16890	3186
508	20231124	110000	1067458010	16920	16920	16920	16920	45
509	20231124	105900	1066696610	16920	16920	16920	16920	60
510	20231124	105800	1065681410	16920	16920	16920	16920	125
511	20231124	105700	1063566410	16930	16920	16930	16920	70
512	20231124	105600	1062381510	16930	16950	16950	16930	1377
513	20231124	105500	1039064900	16950	16970	16970	16950	150
514	20231124	105400	1036522020	16980	16980	16980	16980	540
515	20231124	105300	1027352820	16980	16980	16980	16980	28
516	20231124	105200	1026877380	16980	16980	16980	16980	0
517	20231124	105100	1026877380	16980	17000	17000	16980	394
518	20231124	105000	1020186760	17030	17030	17030	17030	0
519	20231124	104900	1020186760	17030	17030	17030	17030	0
520	20231124	104800	1020186760	17030	17030	17030	17030	0
521	20231124	104700	1020186760	17030	17040	17040	17030	6
522	20231124	104600	1020084570	17040	17010	17040	17010	101
523	20231124	104500	1018363620	17010	16990	17010	16980	145
524	20231124	104400	1015899930	16990	16980	16990	16980	47
525	20231124	104300	1015101600	16980	16980	17000	16980	1231
526	20231124	104200	994196520	16970	16970	16970	16970	231
527	20231124	104100	990276450	16970	16970	16970	16970	45
528	20231124	104000	989512800	16970	16980	16980	16970	37
529	20231124	103900	988884870	16970	16940	16970	16940	1472
530	20231124	103800	963918230	16920	16920	16920	16920	0
531	20231124	103700	963918230	16920	16930	16930	16910	570
532	20231124	103600	954272520	16930	16970	16970	16930	1217
533	20231124	103500	933659510	16990	16990	16990	16990	79
534	20231124	103400	932317300	16990	16990	16990	16990	207
535	20231124	103300	928800370	17000	16990	17040	16990	2243
536	20231124	103200	890658530	17000	17000	17000	17000	112
537	20231124	103100	888754530	17000	17000	17010	17000	12
538	20231124	103000	888550520	17000	17000	17000	17000	5
539	20231124	102900	888465520	17000	17000	17000	17000	26
540	20231124	102800	888023520	17010	17010	17010	17010	388
541	20231124	102700	881423640	17020	17020	17020	17020	4
542	20231124	102600	881355560	17040	17040	17040	17040	5
543	20231124	102500	881270360	17030	17030	17030	17020	25
544	20231124	102400	880844670	17030	17030	17030	17030	198
545	20231124	102300	877472730	17030	17020	17070	17020	47
546	20231124	102200	876671990	17010	17010	17010	17010	0
547	20231124	102100	876671990	17010	17010	17010	17010	0
548	20231124	102000	876671990	17010	17050	17050	17010	200
549	20231124	101900	873269200	17050	17050	17050	17050	10
550	20231124	101800	873098700	17050	17050	17050	17050	203
551	20231124	101700	869637550	17050	17020	17090	17020	103
552	20231124	101600	867882800	17020	17010	17020	17010	22
553	20231124	101500	867508560	17020	17010	17020	17010	36
554	20231124	101400	866895890	17010	16990	17010	16990	43
555	20231124	101300	866164690	16990	16990	16990	16990	12
556	20231124	101200	865960810	17000	16960	17000	16960	97
557	20231124	101100	864311900	16960	16930	16960	16930	890
558	20231124	101000	849226070	16920	17020	17020	16860	1992
559	20231124	100900	815473150	17020	17020	17020	17020	2
560	20231124	100800	815439110	17020	17040	17040	17020	7
561	20231124	100700	815319870	17020	17010	17080	17010	39
562	20231124	100600	814655880	17000	17090	17090	17000	1427
563	20231124	100500	790356350	17100	17120	17120	17100	8
564	20231124	100400	790219450	17160	17080	17160	17080	968
565	20231124	100300	773660830	17080	17130	17130	17080	442
566	20231124	100200	766099730	17160	17190	17190	17130	692
567	20231124	100100	754232100	17200	17130	17200	17130	1302
568	20231124	100000	731870480	17120	17140	17150	17110	1711
569	20231124	095900	702545380	17140	17140	17160	17140	436
570	20231124	095800	695068000	17140	17150	17170	17130	404
571	20231124	095700	688136220	17150	17110	17150	17110	340
572	20231124	095600	682308210	17110	17030	17110	17020	1411
573	20231124	095500	658203640	17020	17050	17050	17020	361
574	20231124	095400	652049580	17050	17000	17050	17000	489
575	20231124	095300	643720640	17000	16980	17000	16980	30
576	20231124	095200	643210760	16970	16970	17010	16970	231
577	20231124	095100	639285070	16970	16970	16970	16970	75
578	20231124	095000	638012320	16970	16990	16990	16970	54
579	20231124	094900	637095840	17010	16980	17020	16980	151
580	20231124	094800	634527920	17000	16960	17000	16950	694
581	20231124	094700	622743750	16960	16930	16960	16930	27
582	20231124	094600	622286070	16930	16910	16930	16910	94
583	20231124	094500	620695110	16910	16890	16910	16890	127
584	20231124	094400	618547970	16910	16860	16910	16860	2918
585	20231124	094300	569264840	16860	16830	16860	16830	47
586	20231124	094200	568473240	16830	16840	16840	16830	31
587	20231124	094100	567951460	16860	16860	16860	16860	0
588	20231124	094000	567951460	16860	16810	16860	16810	448
589	20231124	093900	560403140	16820	16820	16820	16820	1
590	20231124	093800	560386320	16830	16800	16830	16800	2020
591	20231124	093700	526421180	16800	16800	16800	16800	421
592	20231124	093600	519348380	16810	16810	16810	16800	7
593	20231124	093500	519230760	16810	16810	16810	16810	336
594	20231124	093400	513582600	16820	16800	16820	16800	517
595	20231124	093300	504887930	16810	16790	16810	16790	20
596	20231124	093200	504551840	16800	16800	16800	16800	1603
597	20231124	093100	477621440	16810	16800	16810	16800	222
598	20231124	093000	473891340	16800	16790	16800	16790	1023
599	20231124	092900	456711220	16800	16810	16810	16800	428
600	20231124	092800	449520740	16800	16810	16810	16800	377
601	20231124	092700	443186140	16810	16820	16820	16810	260
602	20231124	092600	438814340	16820	16810	16830	16800	1241
603	20231124	092500	417962660	16800	16790	16800	16790	924
604	20231124	092400	402444620	16790	16790	16790	16770	1659
605	20231124	092300	374611550	16790	16800	16800	16790	275
606	20231124	092200	369993550	16800	16800	16870	16800	419
607	20231124	092100	362952280	16800	16820	16820	16800	711
608	20231124	092000	350999820	16820	16840	16840	16820	584
609	20231124	091900	341168950	16840	16840	16840	16840	172
610	20231124	091800	338272470	16850	16870	16870	16850	593
611	20231124	091700	328280320	16860	16870	16870	16860	603
612	20231124	091600	318112840	16870	16870	16880	16870	402
613	20231124	091500	311330390	16880	16890	16890	16880	118
614	20231124	091400	309338350	16880	16870	16880	16870	102
615	20231124	091300	307617600	16870	16890	16910	16870	699
616	20231124	091200	295822310	16880	16880	16880	16880	229
617	20231124	091100	291956790	16880	16910	16910	16880	131
618	20231124	091000	289743580	16980	16900	17000	16900	392
619	20231124	090900	283092500	16900	16860	16900	16860	1528
620	20231124	090800	257279100	16860	16900	16900	16860	181
621	20231124	090700	254225860	16890	16890	16900	16890	648
622	20231124	090600	243276140	16890	16920	16930	16890	365
623	20231124	090500	237105760	16910	16850	16910	16850	1238
624	20231124	090400	216185990	16850	16850	16900	16850	370
625	20231124	090300	209943990	16900	16830	16900	16830	416
626	20231124	090200	202913940	16830	16900	16900	16830	1559
627	20231124	090100	176626160	16900	17050	17050	16900	1334
628	20231124	090000	154030080	17090	17260	17260	16820	8931