KissMeData/025950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	1870529160	15730	15730	15730	15730	3487
3	20241122	190800	1870529160	15730	15730	15730	15730	0
4	20241122	190700	1870529160	15730	15730	15730	15730	0
5	20241122	190600	1870529160	15730	15730	15730	15730	0
6	20241122	190500	1870529160	15730	15730	15730	15730	0
7	20241122	190400	1870529160	15730	15730	15730	15730	0
8	20241122	190300	1870529160	15730	15730	15730	15730	0
9	20241122	190200	1870529160	15730	15730	15730	15730	0
10	20241122	190100	1870529160	15730	15730	15730	15730	0
11	20241122	190000	1870529160	15730	15730	15730	15730	0
12	20241122	185900	1870529160	15730	15730	15730	15730	0
13	20241122	185800	1870529160	15730	15730	15730	15730	0
14	20241122	185700	1870529160	15730	15730	15730	15730	0
15	20241122	185600	1870529160	15730	15730	15730	15730	0
16	20241122	185500	1870529160	15730	15730	15730	15730	0
17	20241122	185400	1870529160	15730	15730	15730	15730	0
18	20241122	185300	1870529160	15730	15730	15730	15730	0
19	20241122	185200	1870529160	15730	15730	15730	15730	0
20	20241122	185100	1870529160	15730	15730	15730	15730	0
21	20241122	185000	1870529160	15730	15730	15730	15730	0
22	20241122	184900	1870529160	15730	15730	15730	15730	0
23	20241122	184800	1870529160	15730	15730	15730	15730	0
24	20241122	184700	1870529160	15730	15730	15730	15730	0
25	20241122	184600	1870529160	15730	15730	15730	15730	0
26	20241122	184500	1870529160	15730	15730	15730	15730	0
27	20241122	184400	1870529160	15730	15730	15730	15730	0
28	20241122	184300	1870529160	15730	15730	15730	15730	0
29	20241122	184200	1870529160	15730	15730	15730	15730	0
30	20241122	184100	1870529160	15730	15730	15730	15730	0
31	20241122	184000	1870529160	15730	15730	15730	15730	0
32	20241122	183900	1870529160	15730	15730	15730	15730	3487
33	20241122	183800	1870529160	15730	15730	15730	15730	0
34	20241122	183700	1870529160	15730	15730	15730	15730	0
35	20241122	183600	1870529160	15730	15730	15730	15730	0
36	20241122	183500	1870529160	15730	15730	15730	15730	0
37	20241122	183400	1870529160	15730	15730	15730	15730	0
38	20241122	183300	1870529160	15730	15730	15730	15730	0
39	20241122	183200	1870529160	15730	15730	15730	15730	0
40	20241122	183100	1870529160	15730	15730	15730	15730	0
41	20241122	183000	1870529160	15730	15730	15730	15730	0
42	20241122	182900	1870529160	15730	15730	15730	15730	0
43	20241122	182800	1870529160	15730	15730	15730	15730	0
44	20241122	182700	1870529160	15730	15730	15730	15730	0
45	20241122	182600	1870529160	15730	15730	15730	15730	0
46	20241122	182500	1870529160	15730	15730	15730	15730	0
47	20241122	182400	1870529160	15730	15730	15730	15730	0
48	20241122	182300	1870529160	15730	15730	15730	15730	0
49	20241122	182200	1870529160	15730	15730	15730	15730	0
50	20241122	182100	1870529160	15730	15730	15730	15730	0
51	20241122	182000	1870529160	15730	15730	15730	15730	0
52	20241122	181900	1870529160	15730	15730	15730	15730	0
53	20241122	181800	1870529160	15730	15730	15730	15730	0
54	20241122	181700	1870529160	15730	15730	15730	15730	0
55	20241122	181600	1870529160	15730	15730	15730	15730	0
56	20241122	181500	1870529160	15730	15730	15730	15730	0
57	20241122	181400	1870529160	15730	15730	15730	15730	0
58	20241122	181300	1870529160	15730	15730	15730	15730	0
59	20241122	181200	1870529160	15730	15730	15730	15730	0
60	20241122	181100	1870529160	15730	15730	15730	15730	0
61	20241122	181000	1870529160	15730	15730	15730	15730	0
62	20241122	180900	1870529160	15730	15730	15730	15730	3487
63	20241122	180800	1870529160	15730	15730	15730	15730	0
64	20241122	180700	1870529160	15730	15730	15730	15730	0
65	20241122	180600	1870529160	15730	15730	15730	15730	0
66	20241122	180500	1870529160	15730	15730	15730	15730	0
67	20241122	180400	1870529160	15730	15730	15730	15730	0
68	20241122	180300	1870529160	15730	15730	15730	15730	0
69	20241122	180200	1870529160	15730	15730	15730	15730	0
70	20241122	180100	1870529160	15730	15730	15730	15730	0
71	20241122	180000	1870529160	15730	15730	15730	15730	0
72	20241122	175900	1870529160	15730	15730	15730	15730	0
73	20241122	175800	1870529160	15730	15730	15730	15730	0
74	20241122	175700	1870529160	15730	15730	15730	15730	0
75	20241122	175600	1870529160	15730	15730	15730	15730	0
76	20241122	175500	1870529160	15730	15730	15730	15730	0
77	20241122	175400	1870529160	15730	15730	15730	15730	0
78	20241122	175300	1870529160	15730	15730	15730	15730	0
79	20241122	175200	1870529160	15730	15730	15730	15730	0
80	20241122	175100	1870529160	15730	15730	15730	15730	0
81	20241122	175000	1870529160	15730	15730	15730	15730	0
82	20241122	174900	1870529160	15730	15730	15730	15730	0
83	20241122	174800	1870529160	15730	15730	15730	15730	0
84	20241122	174700	1870529160	15730	15730	15730	15730	0
85	20241122	174600	1870529160	15730	15730	15730	15730	0
86	20241122	174500	1870529160	15730	15730	15730	15730	0
87	20241122	174400	1870529160	15730	15730	15730	15730	0
88	20241122	174300	1870529160	15730	15730	15730	15730	0
89	20241122	174200	1870529160	15730	15730	15730	15730	0
90	20241122	174100	1870529160	15730	15730	15730	15730	0
91	20241122	174000	1870529160	15730	15730	15730	15730	0
92	20241122	173900	1870529160	15730	15730	15730	15730	3487
93	20241122	173800	1870529160	15730	15730	15730	15730	0
94	20241122	173700	1870529160	15730	15730	15730	15730	0
95	20241122	173600	1870529160	15730	15730	15730	15730	0
96	20241122	173500	1870529160	15730	15730	15730	15730	0
97	20241122	173400	1870529160	15730	15730	15730	15730	0
98	20241122	173300	1870529160	15730	15730	15730	15730	0
99	20241122	173200	1870529160	15730	15730	15730	15730	0
100	20241122	173100	1870529160	15730	15730	15730	15730	0
101	20241122	173000	1870529160	15730	15730	15730	15730	0
102	20241122	172900	1870529160	15730	15730	15730	15730	0
103	20241122	172800	1870529160	15730	15730	15730	15730	0
104	20241122	172700	1870529160	15730	15730	15730	15730	0
105	20241122	172600	1870529160	15730	15730	15730	15730	0
106	20241122	172500	1870529160	15730	15730	15730	15730	0
107	20241122	172400	1870529160	15730	15730	15730	15730	0
108	20241122	172300	1870529160	15730	15730	15730	15730	0
109	20241122	172200	1870529160	15730	15730	15730	15730	0
110	20241122	172100	1870529160	15730	15730	15730	15730	0
111	20241122	172000	1870529160	15730	15730	15730	15730	0
112	20241122	171900	1870529160	15730	15730	15730	15730	0
113	20241122	171800	1870529160	15730	15730	15730	15730	0
114	20241122	171700	1870529160	15730	15730	15730	15730	0
115	20241122	171600	1870529160	15730	15730	15730	15730	0
116	20241122	171500	1870529160	15730	15730	15730	15730	0
117	20241122	171400	1870529160	15730	15730	15730	15730	0
118	20241122	171300	1870529160	15730	15730	15730	15730	0
119	20241122	171200	1870529160	15730	15730	15730	15730	0
120	20241122	171100	1870529160	15730	15730	15730	15730	0
121	20241122	171000	1870529160	15730	15730	15730	15730	0
122	20241122	170900	1870529160	15730	15730	15730	15730	3487
123	20241122	170800	1870529160	15730	15730	15730	15730	0
124	20241122	170700	1870529160	15730	15730	15730	15730	0
125	20241122	170600	1870529160	15730	15730	15730	15730	0
126	20241122	170500	1870529160	15730	15730	15730	15730	0
127	20241122	170400	1870529160	15730	15730	15730	15730	0
128	20241122	170300	1870529160	15730	15730	15730	15730	0
129	20241122	170200	1870529160	15730	15730	15730	15730	0
130	20241122	170100	1870529160	15730	15730	15730	15730	0
131	20241122	170000	1870529160	15730	15730	15730	15730	0
132	20241122	165900	1870529160	15730	15730	15730	15730	0
133	20241122	165800	1870529160	15730	15730	15730	15730	0
134	20241122	165700	1870529160	15730	15730	15730	15730	0
135	20241122	165600	1870529160	15730	15730	15730	15730	0
136	20241122	165500	1870529160	15730	15730	15730	15730	0
137	20241122	165400	1870529160	15730	15730	15730	15730	0
138	20241122	165300	1870529160	15730	15730	15730	15730	0
139	20241122	165200	1870529160	15730	15730	15730	15730	0
140	20241122	165100	1870529160	15730	15730	15730	15730	0
141	20241122	165000	1870529160	15730	15730	15730	15730	0
142	20241122	164900	1870529160	15730	15730	15730	15730	0
143	20241122	164800	1870529160	15730	15730	15730	15730	0
144	20241122	164700	1870529160	15730	15730	15730	15730	0
145	20241122	164600	1870529160	15730	15730	15730	15730	0
146	20241122	164500	1870529160	15730	15730	15730	15730	0
147	20241122	164400	1870529160	15730	15730	15730	15730	0
148	20241122	164300	1870529160	15730	15730	15730	15730	0
149	20241122	164200	1870529160	15730	15730	15730	15730	0
150	20241122	164100	1870529160	15730	15730	15730	15730	0
151	20241122	164000	1870529160	15730	15730	15730	15730	0
152	20241122	163900	1870529160	15730	15730	15730	15730	3487
153	20241122	163800	1870529160	15730	15730	15730	15730	0
154	20241122	163700	1870529160	15730	15730	15730	15730	0
155	20241122	163600	1870529160	15730	15730	15730	15730	0
156	20241122	163500	1870529160	15730	15730	15730	15730	0
157	20241122	163400	1870529160	15730	15730	15730	15730	0
158	20241122	163300	1870529160	15730	15730	15730	15730	0
159	20241122	163200	1870529160	15730	15730	15730	15730	0
160	20241122	163100	1870529160	15730	15730	15730	15730	0
161	20241122	163000	1870529160	15730	15730	15730	15730	0
162	20241122	162900	1870529160	15730	15730	15730	15730	0
163	20241122	162800	1870529160	15730	15730	15730	15730	0
164	20241122	162700	1870529160	15730	15730	15730	15730	0
165	20241122	162600	1870529160	15730	15730	15730	15730	0
166	20241122	162500	1870529160	15730	15730	15730	15730	0
167	20241122	162400	1870529160	15730	15730	15730	15730	0
168	20241122	162300	1870529160	15730	15730	15730	15730	0
169	20241122	162200	1870529160	15730	15730	15730	15730	0
170	20241122	162100	1870529160	15730	15730	15730	15730	0
171	20241122	162000	1870529160	15730	15730	15730	15730	0
172	20241122	161900	1870529160	15730	15730	15730	15730	0
173	20241122	161800	1870529160	15730	15730	15730	15730	0
174	20241122	161700	1870529160	15730	15730	15730	15730	0
175	20241122	161600	1870529160	15730	15730	15730	15730	0
176	20241122	161500	1870529160	15730	15730	15730	15730	0
177	20241122	161400	1870529160	15730	15730	15730	15730	0
178	20241122	161300	1870529160	15730	15730	15730	15730	0
179	20241122	161200	1870529160	15730	15730	15730	15730	0
180	20241122	161100	1870529160	15730	15730	15730	15730	0
181	20241122	161000	1870529160	15730	15730	15730	15730	0
182	20241122	160900	1870529160	15730	15730	15730	15730	3487
183	20241122	160800	1870529160	15730	15730	15730	15730	0
184	20241122	160700	1870529160	15730	15730	15730	15730	0
185	20241122	160600	1870529160	15730	15730	15730	15730	0
186	20241122	160500	1870529160	15730	15730	15730	15730	0
187	20241122	160400	1870529160	15730	15730	15730	15730	0
188	20241122	160300	1870529160	15730	15730	15730	15730	0
189	20241122	160200	1870529160	15730	15730	15730	15730	0
190	20241122	160100	1870529160	15730	15730	15730	15730	0
191	20241122	160000	1870529160	15730	15730	15730	15730	0
192	20241122	155900	1870529160	15730	15730	15730	15730	0
193	20241122	155800	1870529160	15730	15730	15730	15730	0
194	20241122	155700	1870529160	15730	15730	15730	15730	0
195	20241122	155600	1870529160	15730	15730	15730	15730	0
196	20241122	155500	1870529160	15730	15730	15730	15730	0
197	20241122	155400	1870529160	15730	15730	15730	15730	0
198	20241122	155300	1870529160	15730	15730	15730	15730	0
199	20241122	155200	1870529160	15730	15730	15730	15730	0
200	20241122	155100	1870529160	15730	15730	15730	15730	0
201	20241122	155000	1870529160	15730	15730	15730	15730	0
202	20241122	154900	1870529160	15730	15730	15730	15730	0
203	20241122	154800	1870529160	15730	15730	15730	15730	0
204	20241122	154700	1870529160	15730	15730	15730	15730	0
205	20241122	154600	1870529160	15730	15730	15730	15730	0
206	20241122	154500	1870529160	15730	15730	15730	15730	0
207	20241122	154400	1870529160	15730	15730	15730	15730	0
208	20241122	154300	1870529160	15730	15730	15730	15730	0
209	20241122	154200	1870529160	15730	15730	15730	15730	0
210	20241122	154100	1870529160	15730	15730	15730	15730	0
211	20241122	154000	1870529160	15730	15730	15730	15730	0
212	20241122	153900	1870529160	15730	15730	15730	15730	3487
213	20241122	153800	1870529160	15730	15730	15730	15730	0
214	20241122	153700	1870529160	15730	15730	15730	15730	0
215	20241122	153600	1870529160	15730	15730	15730	15730	0
216	20241122	153500	1870529160	15730	15730	15730	15730	0
217	20241122	153400	1870529160	15730	15730	15730	15730	0
218	20241122	153300	1870529160	15730	15730	15730	15730	0
219	20241122	153200	1870529160	15730	15730	15730	15730	0
220	20241122	153100	1870529160	15730	15730	15730	15730	0
221	20241122	153000	1870529160	15730	15730	15730	15730	3487
222	20241122	152900	1815678650	15660	15660	15660	15660	0
223	20241122	152800	1815678650	15660	15660	15660	15660	0
224	20241122	152700	1815678650	15660	15660	15660	15660	0
225	20241122	152600	1815678650	15660	15660	15660	15660	0
226	20241122	152500	1815678650	15660	15660	15660	15660	0
227	20241122	152400	1815678650	15660	15660	15660	15660	0
228	20241122	152300	1815678650	15660	15660	15660	15660	0
229	20241122	152200	1815678650	15660	15660	15660	15660	0
230	20241122	152100	1815678650	15660	15660	15660	15660	0
231	20241122	152000	1815678650	15660	15660	15660	15660	0
232	20241122	151900	1815678650	15660	15660	15660	15660	453
233	20241122	151800	1808584670	15660	15670	15680	15660	812
234	20241122	151700	1795861550	15670	15680	15690	15670	592
235	20241122	151600	1786579530	15690	15690	15690	15690	114
236	20241122	151500	1784790870	15700	15690	15700	15690	186
237	20241122	151400	1781871680	15690	15700	15700	15690	517
238	20241122	151300	1773755870	15700	15700	15700	15700	309
239	20241122	151200	1768904570	15690	15700	15700	15690	135
240	20241122	151100	1766785180	15710	15720	15720	15700	2134
241	20241122	151000	1733253760	15710	15690	15720	15690	375
242	20241122	150900	1727361490	15680	15730	15730	15680	533
243	20241122	150800	1718978500	15740	15660	15740	15650	459
244	20241122	150700	1711793040	15670	15670	15670	15670	21
245	20241122	150600	1711463970	15650	15670	15730	15640	785
246	20241122	150500	1699129940	15660	15660	15660	15660	105
247	20241122	150400	1697485640	15660	15660	15660	15660	125
248	20241122	150300	1695528140	15660	15660	15660	15660	15
249	20241122	150200	1695293240	15660	15650	15660	15650	110
250	20241122	150100	1693571640	15660	15650	15660	15650	226
251	20241122	150000	1690034700	15650	15660	15660	15650	94
252	20241122	145900	1688562880	15660	15740	15740	15660	129
253	20241122	145800	1686537220	15750	15670	15750	15660	2107
254	20241122	145700	1653444100	15650	15670	15670	15650	239
255	20241122	145600	1649701890	15670	15660	15670	15660	34
256	20241122	145500	1649169310	15670	15670	15670	15670	1
257	20241122	145400	1649153640	15670	15670	15670	15670	50
258	20241122	145300	1648370140	15660	15660	15660	15660	83
259	20241122	145200	1647070360	15670	15670	15680	15670	820
260	20241122	145100	1634216730	15660	15660	15660	15660	20
261	20241122	145000	1633903530	15650	15650	15660	15640	482
262	20241122	144900	1626363600	15660	15660	15660	15650	172
263	20241122	144800	1623670100	15660	15650	15660	15650	3
264	20241122	144700	1623623130	15660	15660	15660	15660	6
265	20241122	144600	1623529170	15640	15640	15640	15640	479
266	20241122	144500	1616037610	15680	15690	15690	15680	694
267	20241122	144400	1605153390	15690	15680	15690	15680	473
268	20241122	144300	1597733390	15680	15650	15680	15650	166
269	20241122	144200	1595131380	15640	15630	15640	15630	154
270	20241122	144100	1592723730	15620	15600	15620	15600	40
271	20241122	144000	1592099070	15600	15600	15600	15600	54
272	20241122	143900	1591256670	15600	15600	15600	15600	0
273	20241122	143800	1591256670	15600	15650	15650	15600	40
274	20241122	143700	1590632600	15650	15650	15650	15650	43
275	20241122	143600	1589959650	15590	15620	15620	15590	101
276	20241122	143500	1588383060	15620	15620	15620	15620	1
277	20241122	143400	1588367440	15650	15650	15650	15650	189
278	20241122	143300	1585409590	15650	15670	15670	15650	314
279	20241122	143200	1580492580	15700	15690	15700	15690	207
280	20241122	143100	1577243390	15680	15660	15680	15660	180
281	20241122	143000	1574422550	15660	15660	15660	15660	148
282	20241122	142900	1572104870	15650	15650	15650	15650	37
283	20241122	142800	1571525820	15650	15610	15650	15610	103
284	20241122	142700	1569913990	15650	15650	15650	15610	129
285	20241122	142600	1567895500	15650	15650	15670	15650	141
286	20241122	142500	1565688830	15650	15680	15680	15650	902
287	20241122	142400	1551567020	15670	15580	15670	15580	3192
288	20241122	142300	1501684610	15580	15550	15580	15550	188
289	20241122	142200	1498759170	15550	15550	15550	15550	0
290	20241122	142100	1498759170	15550	15540	15550	15540	239
291	20241122	142000	1495042730	15550	15540	15550	15540	21
292	20241122	141900	1494716280	15540	15540	15540	15540	30
293	20241122	141800	1494250080	15500	15520	15530	15500	331
294	20241122	141700	1489112680	15530	15530	15530	15530	11
295	20241122	141600	1488941850	15480	15480	15480	15480	0
296	20241122	141500	1488941850	15480	15480	15480	15480	122
297	20241122	141400	1487053290	15470	15470	15470	15470	0
298	20241122	141300	1487053290	15470	15470	15470	15470	270
299	20241122	141200	1482876390	15480	15490	15490	15480	431
300	20241122	141100	1476203740	15480	15580	15580	15480	63
301	20241122	141000	1475223500	15580	15570	15580	15570	180
302	20241122	140900	1472419150	15580	15570	15580	15570	50
303	20241122	140800	1471640330	15590	15480	15590	15480	400
304	20241122	140700	1465413210	15430	15420	15500	15420	147
305	20241122	140600	1463138600	15420	15420	15420	15420	1
306	20241122	140500	1463123180	15470	15470	15470	15470	1
307	20241122	140400	1463107710	15350	15350	15350	15350	4
308	20241122	140300	1463046310	15440	15440	15440	15440	15
309	20241122	140200	1462814710	15440	15340	15440	15340	1003
310	20241122	140100	1447330450	15340	15340	15340	15340	89
311	20241122	140000	1445965190	15320	15370	15370	15320	800
312	20241122	135900	1433691240	15370	15370	15370	15370	85
313	20241122	135800	1432384790	15370	15370	15370	15370	0
314	20241122	135700	1432384790	15370	15370	15370	15370	0
315	20241122	135600	1432384790	15370	15380	15380	15370	100
316	20241122	135500	1430847720	15370	15370	15370	15370	10
317	20241122	135400	1430694020	15370	15370	15370	15370	0
318	20241122	135300	1430694020	15370	15370	15370	15370	0
319	20241122	135200	1430694020	15370	15370	15370	15370	1
320	20241122	135100	1430678650	15370	15350	15370	15350	233
321	20241122	135000	1427102000	15350	15350	15350	15350	154
322	20241122	134900	1424738100	15350	15370	15370	15350	102
323	20241122	134800	1423171660	15440	15350	15440	15330	169
324	20241122	134700	1420578200	15330	15330	15330	15330	0
325	20241122	134600	1420578200	15330	15350	15350	15330	43
326	20241122	134500	1419918520	15350	15350	15350	15350	1
327	20241122	134400	1419903170	15340	15340	15340	15340	100
328	20241122	134300	1418369170	15340	15340	15340	15340	17
329	20241122	134200	1418108390	15390	15390	15390	15390	0
330	20241122	134100	1418108390	15390	15390	15390	15390	4
331	20241122	134000	1418046830	15390	15300	15390	15300	85
332	20241122	133900	1416743520	15300	15310	15310	15300	55
333	20241122	133800	1415901870	15390	15300	15390	15300	815
334	20241122	133700	1403386330	15300	15310	15310	15300	250
335	20241122	133600	1399561220	15300	15350	15350	15300	913
336	20241122	133500	1385573060	15350	15360	15360	15350	120
337	20241122	133400	1383730100	15360	15400	15440	15360	836
338	20241122	133300	1370859140	15400	15430	15470	15400	115
339	20241122	133200	1369085470	15410	15530	15530	15410	2382
340	20241122	133100	1332252680	15530	15540	15540	15510	747
341	20241122	133000	1320659370	15590	15590	15590	15590	1
342	20241122	132900	1320643780	15610	15610	15610	15610	0
343	20241122	132800	1320643780	15610	15550	15610	15550	3
344	20241122	132700	1320597010	15550	15550	15550	15550	41
345	20241122	132600	1319959460	15540	15550	15550	15540	298
346	20241122	132500	1315327150	15600	15560	15600	15560	86
347	20241122	132400	1313986510	15570	15570	15570	15570	19
348	20241122	132300	1313690680	15570	15580	15580	15570	2
349	20241122	132200	1313659530	15560	15560	15560	15560	0
350	20241122	132100	1313659530	15560	15560	15560	15560	0
351	20241122	132000	1313659530	15560	15580	15580	15560	52
352	20241122	131900	1312849710	15580	15580	15580	15580	0
353	20241122	131800	1312849710	15580	15580	15580	15580	0
354	20241122	131700	1312849710	15580	15580	15580	15580	39
355	20241122	131600	1312242090	15580	15580	15600	15570	231
356	20241122	131500	1308642780	15560	15600	15600	15560	650
357	20241122	131400	1298511240	15600	15610	15610	15600	166
358	20241122	131300	1295921340	15630	15630	15630	15600	377
359	20241122	131200	1290029710	15620	15620	15620	15610	41
360	20241122	131100	1289389300	15620	15620	15620	15620	180
361	20241122	131000	1286577700	15620	15620	15620	15620	0
362	20241122	130900	1286577700	15620	15610	15620	15610	43
363	20241122	130800	1285906080	15590	15590	15590	15590	65
364	20241122	130700	1284892730	15610	15610	15610	15610	435
365	20241122	130600	1278102380	15610	15610	15610	15610	0
366	20241122	130500	1278102380	15610	15600	15610	15600	102
367	20241122	130400	1276510250	15600	15600	15600	15600	2
368	20241122	130300	1276479050	15600	15600	15600	15550	9
369	20241122	130200	1276338700	15540	15540	15540	15540	0
370	20241122	130100	1276338700	15540	15540	15540	15540	0
371	20241122	130000	1276338700	15540	15540	15540	15540	0
372	20241122	125900	1276338700	15540	15540	15540	15540	0
373	20241122	125800	1276338700	15540	15550	15550	15540	105
374	20241122	125700	1274706650	15550	15550	15550	15550	252
375	20241122	125600	1270788050	15600	15560	15600	15560	110
376	20241122	125500	1269072450	15600	15600	15600	15600	381
377	20241122	125400	1263128850	15600	15600	15600	15600	105
378	20241122	125300	1261490850	15600	15610	15610	15600	659
379	20241122	125200	1251210350	15610	15610	15610	15610	200
380	20241122	125100	1248088350	15610	15600	15610	15600	242
381	20241122	125000	1244311770	15600	15570	15600	15570	363
382	20241122	124900	1238653850	15570	15570	15570	15570	0
383	20241122	124800	1238653850	15570	15570	15570	15570	0
384	20241122	124700	1238653850	15570	15560	15570	15560	782
385	20241122	124600	1226485090	15560	15560	15560	15560	10
386	20241122	124500	1226329490	15570	15560	15570	15560	27
387	20241122	124400	1225909200	15550	15550	15550	15550	0
388	20241122	124300	1225909200	15550	15560	15560	15550	293
389	20241122	124200	1221352560	15560	15560	15560	15560	1
390	20241122	124100	1221337000	15550	15550	15550	15550	53
391	20241122	124000	1220512850	15550	15550	15550	15550	30
392	20241122	123900	1220046350	15550	15550	15550	15550	16
393	20241122	123800	1219797550	15550	15550	15550	15550	1
394	20241122	123700	1219782000	15540	15540	15540	15540	1
395	20241122	123600	1219766460	15520	15520	15520	15520	0
396	20241122	123500	1219766460	15520	15520	15520	15520	0
397	20241122	123400	1219766460	15520	15520	15520	15520	1
398	20241122	123300	1219750940	15520	15520	15520	15520	0
399	20241122	123200	1219750940	15520	15520	15520	15520	6
400	20241122	123100	1219657820	15520	15540	15550	15520	386
401	20241122	123000	1213662460	15540	15550	15550	15540	117
402	20241122	122900	1211843400	15550	15550	15550	15550	19
403	20241122	122800	1211547950	15550	15550	15550	15550	0
404	20241122	122700	1211547950	15550	15550	15550	15550	0
405	20241122	122600	1211547950	15550	15560	15560	15550	94
406	20241122	122500	1210085750	15560	15560	15560	15560	0
407	20241122	122400	1210085750	15560	15560	15560	15560	2
408	20241122	122300	1210054630	15550	15550	15550	15550	25
409	20241122	122200	1209665880	15550	15550	15550	15550	0
410	20241122	122100	1209665880	15550	15550	15550	15550	1
411	20241122	122000	1209650330	15550	15550	15550	15550	50
412	20241122	121900	1208872830	15550	15550	15550	15550	0
413	20241122	121800	1208872830	15550	15550	15580	15550	92
414	20241122	121700	1207441540	15550	15570	15570	15550	10
415	20241122	121600	1207285960	15580	15580	15580	15580	1
416	20241122	121500	1207270380	15590	15580	15590	15580	53
417	20241122	121400	1206444540	15600	15600	15600	15600	6
418	20241122	121300	1206350940	15600	15540	15600	15540	240
419	20241122	121200	1202614510	15540	15520	15540	15520	289
420	20241122	121100	1198125750	15520	15520	15520	15520	85
421	20241122	121000	1196806550	15520	15520	15520	15520	3
422	20241122	120900	1196759990	15540	15520	15540	15520	93
423	20241122	120800	1195315720	15530	15530	15530	15530	2
424	20241122	120700	1195284660	15540	15540	15540	15540	0
425	20241122	120600	1195284660	15540	15530	15540	15530	49
426	20241122	120500	1194523280	15530	15530	15530	15530	12
427	20241122	120400	1194336920	15520	15520	15520	15520	2
428	20241122	120300	1194305880	15520	15520	15520	15520	80
429	20241122	120200	1193064280	15520	15520	15520	15520	6
430	20241122	120100	1192971160	15520	15520	15520	15510	34
431	20241122	120000	1192443750	15520	15520	15520	15520	5
432	20241122	115900	1192366150	15520	15520	15520	15520	10
433	20241122	115800	1192210950	15520	15520	15520	15520	21
434	20241122	115700	1191885030	15510	15510	15510	15510	1
435	20241122	115600	1191869520	15520	15510	15520	15510	35
436	20241122	115500	1191326370	15520	15520	15520	15520	11
437	20241122	115400	1191155650	15490	15520	15520	15490	3
438	20241122	115300	1191109150	15490	15490	15490	15490	70
439	20241122	115200	1190024850	15490	15490	15490	15490	0
440	20241122	115100	1190024850	15490	15490	15490	15490	10
441	20241122	115000	1189869950	15510	15490	15510	15490	831
442	20241122	114900	1176997360	15490	15490	15490	15490	5
443	20241122	114800	1176919910	15490	15490	15490	15490	27
444	20241122	114700	1176501680	15480	15480	15480	15480	0
445	20241122	114600	1176501680	15480	15480	15480	15480	0
446	20241122	114500	1176501680	15480	15480	15480	15460	222
447	20241122	114400	1173068190	15470	15480	15490	15470	58
448	20241122	114300	1172170610	15490	15490	15490	15490	55
449	20241122	114200	1171318660	15490	15490	15490	15490	0
450	20241122	114100	1171318660	15490	15490	15490	15490	13
451	20241122	114000	1171117290	15470	15470	15470	15470	0
452	20241122	113900	1171117290	15470	15500	15500	15470	67
453	20241122	113800	1170080330	15500	15500	15500	15500	30
454	20241122	113700	1169615330	15500	15500	15500	15500	58
455	20241122	113600	1168716330	15520	15520	15520	15520	38
456	20241122	113500	1168126570	15520	15530	15530	15520	250
457	20241122	113400	1164246030	15520	15520	15520	15520	17
458	20241122	113300	1163982190	15550	15530	15550	15500	211
459	20241122	113200	1160709370	15520	15520	15520	15520	0
460	20241122	113100	1160709370	15520	15520	15520	15520	0
461	20241122	113000	1160709370	15520	15480	15520	15480	82
462	20241122	112900	1159436850	15480	15480	15480	15480	10
463	20241122	112800	1159282050	15480	15480	15480	15480	1
464	20241122	112700	1159266570	15470	15470	15470	15470	0
465	20241122	112600	1159266570	15470	15470	15470	15470	100
466	20241122	112500	1157719570	15480	15480	15480	15480	383
467	20241122	112400	1151790730	15460	15460	15460	15460	0
468	20241122	112300	1151790730	15460	15460	15460	15460	0
469	20241122	112200	1151790730	15460	15480	15480	15460	684
470	20241122	112100	1141215260	15520	15530	15530	15490	804
471	20241122	112000	1128739650	15590	15590	15590	15590	1325
472	20241122	111900	1108082900	15600	15600	15600	15600	0
473	20241122	111800	1108082900	15600	15590	15600	15590	63
474	20241122	111700	1107100120	15610	15610	15610	15610	1
475	20241122	111600	1107084510	15610	15540	15610	15540	100
476	20241122	111500	1105525760	15510	15510	15510	15510	25
477	20241122	111400	1105138010	15510	15520	15520	15510	333
478	20241122	111300	1099972570	15540	15540	15540	15540	2
479	20241122	111200	1099941490	15560	15560	15560	15560	64
480	20241122	111100	1098945650	15560	15570	15570	15560	209
481	20241122	111000	1095693470	15570	15570	15570	15570	86
482	20241122	110900	1094354450	15610	15610	15610	15610	0
483	20241122	110800	1094354450	15610	15600	15610	15600	61
484	20241122	110700	1093402520	15610	15610	15610	15610	5
485	20241122	110600	1093324470	15610	15570	15610	15560	361
486	20241122	110500	1087694010	15560	15590	15610	15560	255
487	20241122	110400	1083716040	15570	15560	15570	15560	11
488	20241122	110300	1083544870	15560	15570	15570	15560	15
489	20241122	110200	1083311460	15560	15560	15560	15560	0
490	20241122	110100	1083311460	15560	15560	15560	15560	24
491	20241122	110000	1082938020	15560	15600	15600	15550	16
492	20241122	105900	1082688710	15600	15600	15600	15600	0
493	20241122	105800	1082688710	15600	15590	15600	15590	981
494	20241122	105700	1067390920	15590	15590	15590	15590	316
495	20241122	105600	1062464480	15590	15580	15590	15560	376
496	20241122	105500	1056604360	15580	15570	15580	15570	60
497	20241122	105400	1055670150	15570	15510	15570	15510	546
498	20241122	105300	1047181070	15510	15510	15510	15510	0
499	20241122	105200	1047181070	15510	15510	15540	15510	51
500	20241122	105100	1046389900	15510	15530	15530	15500	71
501	20241122	105000	1045289270	15500	15500	15500	15500	199
502	20241122	104900	1042204770	15500	15500	15540	15500	149
503	20241122	104800	1039895150	15500	15500	15500	15500	13
504	20241122	104700	1039693650	15500	15500	15500	15490	71
505	20241122	104600	1038593210	15490	15500	15500	15490	213
506	20241122	104500	1035293640	15510	15540	15540	15510	91
507	20241122	104400	1033882050	15570	15570	15570	15570	2
508	20241122	104300	1033850910	15570	15510	15570	15510	77
509	20241122	104200	1032655980	15490	15490	15490	15490	0
510	20241122	104100	1032655980	15490	15490	15490	15490	144
511	20241122	104000	1030425420	15490	15460	15490	15460	76
512	20241122	103900	1029250430	15460	15450	15460	15450	18
513	20241122	103800	1028972320	15420	15420	15420	15420	24
514	20241122	103700	1028602240	15450	15450	15450	15450	65
515	20241122	103600	1027597990	15420	15420	15420	15420	33
516	20241122	103500	1027089130	15400	15400	15400	15400	0
517	20241122	103400	1027089130	15400	15400	15400	15390	865
518	20241122	103300	1013768140	15390	15460	15460	15390	20
519	20241122	103200	1013460270	15390	15410	15410	15390	527
520	20241122	103100	1005348480	15400	15510	15510	15400	2271
521	20241122	103000	970311590	15500	15500	15500	15500	219
522	20241122	102900	966917090	15480	15520	15520	15480	631
523	20241122	102800	957132840	15540	15540	15540	15540	12
524	20241122	102700	956946360	15540	15550	15550	15540	271
525	20241122	102600	952734010	15550	15540	15550	15530	620
526	20241122	102500	943101650	15540	15560	15560	15540	122
527	20241122	102400	941204250	15570	15580	15580	15540	146
528	20241122	102300	938932740	15570	15600	15600	15570	243
529	20241122	102200	935146380	15630	15650	15650	15630	235
530	20241122	102100	931470030	15650	15640	15650	15640	101
531	20241122	102000	929890380	15660	15660	15660	15660	1
532	20241122	101900	929874720	15670	15600	15670	15600	762
533	20241122	101800	917942270	15580	15610	15610	15580	285
534	20241122	101700	913498010	15610	15680	15680	15610	2087
535	20241122	101600	880860540	15680	15640	15680	15640	960
536	20241122	101500	865821720	15620	15630	15660	15620	655
537	20241122	101400	855572930	15620	15610	15620	15610	19
538	20241122	101300	855276260	15610	15550	15610	15550	2717
539	20241122	101200	812921080	15560	15520	15570	15520	2034
540	20241122	101100	781292770	15520	15520	15520	15520	251
541	20241122	101000	777397250	15500	15500	15500	15500	6
542	20241122	100900	777304250	15510	15510	15510	15510	163
543	20241122	100800	774776120	15510	15510	15510	15500	371
544	20241122	100700	769024620	15520	15490	15520	15490	470
545	20241122	100600	761731680	15490	15480	15490	15480	26
546	20241122	100500	761329000	15490	15510	15510	15490	375
547	20241122	100400	755517800	15540	15500	15540	15500	349
548	20241122	100300	750096060	15540	15500	15540	15500	51
549	20241122	100200	749305520	15500	15510	15510	15490	28
550	20241122	100100	748871500	15520	15540	15540	15520	284
551	20241122	100000	744461780	15540	15550	15550	15520	422
552	20241122	095900	737901320	15550	15520	15550	15520	803
553	20241122	095800	725428020	15520	15510	15520	15510	89
554	20241122	095700	724047620	15510	15520	15520	15510	107
555	20241122	095600	722387010	15510	15480	15510	15480	177
556	20241122	095500	719642190	15480	15530	15530	15480	72
557	20241122	095400	718525130	15530	15480	15530	15480	1011
558	20241122	095300	702834020	15470	15400	15470	15400	183
559	20241122	095200	700011560	15400	15400	15400	15400	104
560	20241122	095100	698409960	15390	15390	15490	15390	503
561	20241122	095000	690658790	15400	15490	15490	15400	303
562	20241122	094900	685989670	15500	15490	15520	15490	539
563	20241122	094800	677625040	15520	15520	15520	15520	0
564	20241122	094700	677625040	15520	15460	15520	15460	110
565	20241122	094600	675923770	15460	15450	15460	15450	58
566	20241122	094500	675027430	15440	15460	15460	15440	77
567	20241122	094400	673837260	15460	15400	15460	15400	164
568	20241122	094300	671306000	15400	15420	15500	15400	372
569	20241122	094200	665569820	15500	15450	15500	15450	170
570	20241122	094100	662943270	15460	15490	15500	15460	431
571	20241122	094000	656265960	15500	15450	15500	15450	351
572	20241122	093900	650830250	15450	15480	15480	15450	671
573	20241122	093800	640452070	15490	15510	15520	15490	561
574	20241122	093700	631750610	15510	15500	15510	15500	202
575	20241122	093600	628619270	15520	15530	15530	15500	438
576	20241122	093500	621823320	15530	15470	15530	15470	954
577	20241122	093400	607010530	15500	15470	15520	15470	360
578	20241122	093300	601431180	15500	15500	15500	15500	707
579	20241122	093200	590472680	15520	15500	15520	15470	633
580	20241122	093100	580656630	15500	15520	15530	15490	489
581	20241122	093000	573074320	15530	15450	15530	15450	821
582	20241122	092900	560352590	15450	15430	15450	15430	206
583	20241122	092800	557170330	15400	15400	15430	15400	949
584	20241122	092700	542542090	15400	15400	15400	15400	287
585	20241122	092600	538122290	15390	15390	15390	15390	98
586	20241122	092500	536614070	15390	15410	15410	15390	490
587	20241122	092400	529067590	15410	15400	15410	15400	183
588	20241122	092300	526249370	15400	15410	15410	15400	110
589	20241122	092200	524555360	15400	15400	15400	15400	381
590	20241122	092100	518687960	15400	15420	15420	15400	301
591	20241122	092000	514049510	15420	15450	15450	15420	7
592	20241122	091900	513941420	15450	15410	15470	15410	123
593	20241122	091800	512041650	15410	15410	15410	15400	274
594	20241122	091700	507819690	15470	15520	15540	15470	919
595	20241122	091600	493579430	15540	15470	15540	15470	1227
596	20241122	091500	474579050	15470	15330	15550	15330	7127
597	20241122	091400	364354670	15370	15310	15370	15310	1315
598	20241122	091300	344180770	15320	15240	15320	15240	735
599	20241122	091200	332978890	15240	15340	15380	15230	531
600	20241122	091100	324849980	15340	15210	15370	15210	697
601	20241122	091000	314162140	15210	15260	15260	15210	537
602	20241122	090900	305970260	15290	15180	15290	15180	1029
603	20241122	090800	290287270	15230	15080	15230	15080	68
604	20241122	090700	289258390	15240	15050	15240	15050	1968
605	20241122	090600	259577420	14960	14960	14960	14960	1
606	20241122	090500	259562460	14950	14970	14970	14910	2617
607	20241122	090400	220472350	14970	15040	15050	14950	7573
608	20241122	090300	106976800	15050	15140	15140	15020	4193
609	20241122	090200	43810470	15130	15280	15280	15110	909
610	20241122	090100	30069560	15200	15190	15200	15190	612
611	20241122	090000	20770980	15080	15130	15190	15080	1324