KissMeData/099190/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200300	2884812890	18730	18730	18730	18730	2009
3	20241122	200200	2884812890	18730	18730	18730	18730	0
4	20241122	200100	2884812890	18730	18730	18730	18730	0
5	20241122	200000	2884812890	18730	18730	18730	18730	0
6	20241122	195900	2884812890	18730	18730	18730	18730	0
7	20241122	195800	2884812890	18730	18730	18730	18730	0
8	20241122	195700	2884812890	18730	18730	18730	18730	0
9	20241122	195600	2884812890	18730	18730	18730	18730	0
10	20241122	195500	2884812890	18730	18730	18730	18730	0
11	20241122	195400	2884812890	18730	18730	18730	18730	0
12	20241122	195300	2884812890	18730	18730	18730	18730	0
13	20241122	195200	2884812890	18730	18730	18730	18730	0
14	20241122	195100	2884812890	18730	18730	18730	18730	0
15	20241122	195000	2884812890	18730	18730	18730	18730	0
16	20241122	194900	2884812890	18730	18730	18730	18730	0
17	20241122	194800	2884812890	18730	18730	18730	18730	0
18	20241122	194700	2884812890	18730	18730	18730	18730	0
19	20241122	194600	2884812890	18730	18730	18730	18730	0
20	20241122	194500	2884812890	18730	18730	18730	18730	0
21	20241122	194400	2884812890	18730	18730	18730	18730	0
22	20241122	194300	2884812890	18730	18730	18730	18730	0
23	20241122	194200	2884812890	18730	18730	18730	18730	0
24	20241122	194100	2884812890	18730	18730	18730	18730	0
25	20241122	194000	2884812890	18730	18730	18730	18730	0
26	20241122	193900	2884812890	18730	18730	18730	18730	0
27	20241122	193800	2884812890	18730	18730	18730	18730	0
28	20241122	193700	2884812890	18730	18730	18730	18730	0
29	20241122	193600	2884812890	18730	18730	18730	18730	0
30	20241122	193500	2884812890	18730	18730	18730	18730	0
31	20241122	193400	2884812890	18730	18730	18730	18730	0
32	20241122	193300	2884812890	18730	18730	18730	18730	2009
33	20241122	193200	2884812890	18730	18730	18730	18730	0
34	20241122	193100	2884812890	18730	18730	18730	18730	0
35	20241122	193000	2884812890	18730	18730	18730	18730	0
36	20241122	192900	2884812890	18730	18730	18730	18730	0
37	20241122	192800	2884812890	18730	18730	18730	18730	0
38	20241122	192700	2884812890	18730	18730	18730	18730	0
39	20241122	192600	2884812890	18730	18730	18730	18730	0
40	20241122	192500	2884812890	18730	18730	18730	18730	0
41	20241122	192400	2884812890	18730	18730	18730	18730	0
42	20241122	192300	2884812890	18730	18730	18730	18730	0
43	20241122	192200	2884812890	18730	18730	18730	18730	0
44	20241122	192100	2884812890	18730	18730	18730	18730	0
45	20241122	192000	2884812890	18730	18730	18730	18730	0
46	20241122	191900	2884812890	18730	18730	18730	18730	0
47	20241122	191800	2884812890	18730	18730	18730	18730	0
48	20241122	191700	2884812890	18730	18730	18730	18730	0
49	20241122	191600	2884812890	18730	18730	18730	18730	0
50	20241122	191500	2884812890	18730	18730	18730	18730	0
51	20241122	191400	2884812890	18730	18730	18730	18730	0
52	20241122	191300	2884812890	18730	18730	18730	18730	0
53	20241122	191200	2884812890	18730	18730	18730	18730	0
54	20241122	191100	2884812890	18730	18730	18730	18730	0
55	20241122	191000	2884812890	18730	18730	18730	18730	0
56	20241122	190900	2884812890	18730	18730	18730	18730	0
57	20241122	190800	2884812890	18730	18730	18730	18730	0
58	20241122	190700	2884812890	18730	18730	18730	18730	0
59	20241122	190600	2884812890	18730	18730	18730	18730	0
60	20241122	190500	2884812890	18730	18730	18730	18730	0
61	20241122	190400	2884812890	18730	18730	18730	18730	0
62	20241122	190300	2884812890	18730	18730	18730	18730	2009
63	20241122	190200	2884812890	18730	18730	18730	18730	0
64	20241122	190100	2884812890	18730	18730	18730	18730	0
65	20241122	190000	2884812890	18730	18730	18730	18730	0
66	20241122	185900	2884812890	18730	18730	18730	18730	0
67	20241122	185800	2884812890	18730	18730	18730	18730	0
68	20241122	185700	2884812890	18730	18730	18730	18730	0
69	20241122	185600	2884812890	18730	18730	18730	18730	0
70	20241122	185500	2884812890	18730	18730	18730	18730	0
71	20241122	185400	2884812890	18730	18730	18730	18730	0
72	20241122	185300	2884812890	18730	18730	18730	18730	0
73	20241122	185200	2884812890	18730	18730	18730	18730	0
74	20241122	185100	2884812890	18730	18730	18730	18730	0
75	20241122	185000	2884812890	18730	18730	18730	18730	0
76	20241122	184900	2884812890	18730	18730	18730	18730	0
77	20241122	184800	2884812890	18730	18730	18730	18730	0
78	20241122	184700	2884812890	18730	18730	18730	18730	0
79	20241122	184600	2884812890	18730	18730	18730	18730	0
80	20241122	184500	2884812890	18730	18730	18730	18730	0
81	20241122	184400	2884812890	18730	18730	18730	18730	0
82	20241122	184300	2884812890	18730	18730	18730	18730	0
83	20241122	184200	2884812890	18730	18730	18730	18730	0
84	20241122	184100	2884812890	18730	18730	18730	18730	0
85	20241122	184000	2884812890	18730	18730	18730	18730	0
86	20241122	183900	2884812890	18730	18730	18730	18730	0
87	20241122	183800	2884812890	18730	18730	18730	18730	0
88	20241122	183700	2884812890	18730	18730	18730	18730	0
89	20241122	183600	2884812890	18730	18730	18730	18730	0
90	20241122	183500	2884812890	18730	18730	18730	18730	0
91	20241122	183400	2884812890	18730	18730	18730	18730	0
92	20241122	183300	2884812890	18730	18730	18730	18730	2009
93	20241122	183200	2884812890	18730	18730	18730	18730	0
94	20241122	183100	2884812890	18730	18730	18730	18730	0
95	20241122	183000	2884812890	18730	18730	18730	18730	0
96	20241122	182900	2884812890	18730	18730	18730	18730	0
97	20241122	182800	2884812890	18730	18730	18730	18730	0
98	20241122	182700	2884812890	18730	18730	18730	18730	0
99	20241122	182600	2884812890	18730	18730	18730	18730	0
100	20241122	182500	2884812890	18730	18730	18730	18730	0
101	20241122	182400	2884812890	18730	18730	18730	18730	0
102	20241122	182300	2884812890	18730	18730	18730	18730	0
103	20241122	182200	2884812890	18730	18730	18730	18730	0
104	20241122	182100	2884812890	18730	18730	18730	18730	0
105	20241122	182000	2884812890	18730	18730	18730	18730	0
106	20241122	181900	2884812890	18730	18730	18730	18730	0
107	20241122	181800	2884812890	18730	18730	18730	18730	0
108	20241122	181700	2884812890	18730	18730	18730	18730	0
109	20241122	181600	2884812890	18730	18730	18730	18730	0
110	20241122	181500	2884812890	18730	18730	18730	18730	0
111	20241122	181400	2884812890	18730	18730	18730	18730	0
112	20241122	181300	2884812890	18730	18730	18730	18730	0
113	20241122	181200	2884812890	18730	18730	18730	18730	0
114	20241122	181100	2884812890	18730	18730	18730	18730	0
115	20241122	181000	2884812890	18730	18730	18730	18730	0
116	20241122	180900	2884812890	18730	18730	18730	18730	0
117	20241122	180800	2884812890	18730	18730	18730	18730	0
118	20241122	180700	2884812890	18730	18730	18730	18730	0
119	20241122	180600	2884812890	18730	18730	18730	18730	0
120	20241122	180500	2884812890	18730	18730	18730	18730	0
121	20241122	180400	2884812890	18730	18730	18730	18730	0
122	20241122	180300	2884812890	18730	18730	18730	18730	2009
123	20241122	180200	2884812890	18730	18730	18730	18730	0
124	20241122	180100	2884812890	18730	18730	18730	18730	0
125	20241122	180000	2884812890	18730	18730	18730	18730	0
126	20241122	175900	2884812890	18730	18730	18730	18730	0
127	20241122	175800	2884812890	18730	18730	18730	18730	0
128	20241122	175700	2884812890	18730	18730	18730	18730	0
129	20241122	175600	2884812890	18730	18730	18730	18730	0
130	20241122	175500	2884812890	18730	18730	18730	18730	0
131	20241122	175400	2884812890	18730	18730	18730	18730	0
132	20241122	175300	2884812890	18730	18730	18730	18730	0
133	20241122	175200	2884812890	18730	18730	18730	18730	0
134	20241122	175100	2884812890	18730	18730	18730	18730	0
135	20241122	175000	2884812890	18730	18730	18730	18730	0
136	20241122	174900	2884812890	18730	18730	18730	18730	0
137	20241122	174800	2884812890	18730	18730	18730	18730	0
138	20241122	174700	2884812890	18730	18730	18730	18730	0
139	20241122	174600	2884812890	18730	18730	18730	18730	0
140	20241122	174500	2884812890	18730	18730	18730	18730	0
141	20241122	174400	2884812890	18730	18730	18730	18730	0
142	20241122	174300	2884812890	18730	18730	18730	18730	0
143	20241122	174200	2884812890	18730	18730	18730	18730	0
144	20241122	174100	2884812890	18730	18730	18730	18730	0
145	20241122	174000	2884812890	18730	18730	18730	18730	0
146	20241122	173900	2884812890	18730	18730	18730	18730	0
147	20241122	173800	2884812890	18730	18730	18730	18730	0
148	20241122	173700	2884812890	18730	18730	18730	18730	0
149	20241122	173600	2884812890	18730	18730	18730	18730	0
150	20241122	173500	2884812890	18730	18730	18730	18730	0
151	20241122	173400	2884812890	18730	18730	18730	18730	0
152	20241122	173300	2884812890	18730	18730	18730	18730	2009
153	20241122	173200	2884812890	18730	18730	18730	18730	0
154	20241122	173100	2884812890	18730	18730	18730	18730	0
155	20241122	173000	2884812890	18730	18730	18730	18730	0
156	20241122	172900	2884812890	18730	18730	18730	18730	0
157	20241122	172800	2884812890	18730	18730	18730	18730	0
158	20241122	172700	2884812890	18730	18730	18730	18730	0
159	20241122	172600	2884812890	18730	18730	18730	18730	0
160	20241122	172500	2884812890	18730	18730	18730	18730	0
161	20241122	172400	2884812890	18730	18730	18730	18730	0
162	20241122	172300	2884812890	18730	18730	18730	18730	0
163	20241122	172200	2884812890	18730	18730	18730	18730	0
164	20241122	172100	2884812890	18730	18730	18730	18730	0
165	20241122	172000	2884812890	18730	18730	18730	18730	0
166	20241122	171900	2884812890	18730	18730	18730	18730	0
167	20241122	171800	2884812890	18730	18730	18730	18730	0
168	20241122	171700	2884812890	18730	18730	18730	18730	0
169	20241122	171600	2884812890	18730	18730	18730	18730	0
170	20241122	171500	2884812890	18730	18730	18730	18730	0
171	20241122	171400	2884812890	18730	18730	18730	18730	0
172	20241122	171300	2884812890	18730	18730	18730	18730	0
173	20241122	171200	2884812890	18730	18730	18730	18730	0
174	20241122	171100	2884812890	18730	18730	18730	18730	0
175	20241122	171000	2884812890	18730	18730	18730	18730	0
176	20241122	170900	2884812890	18730	18730	18730	18730	0
177	20241122	170800	2884812890	18730	18730	18730	18730	0
178	20241122	170700	2884812890	18730	18730	18730	18730	0
179	20241122	170600	2884812890	18730	18730	18730	18730	0
180	20241122	170500	2884812890	18730	18730	18730	18730	0
181	20241122	170400	2884812890	18730	18730	18730	18730	0
182	20241122	170300	2884812890	18730	18730	18730	18730	2009
183	20241122	170200	2884812890	18730	18730	18730	18730	0
184	20241122	170100	2884812890	18730	18730	18730	18730	0
185	20241122	170000	2884812890	18730	18730	18730	18730	0
186	20241122	165900	2884812890	18730	18730	18730	18730	0
187	20241122	165800	2884812890	18730	18730	18730	18730	0
188	20241122	165700	2884812890	18730	18730	18730	18730	0
189	20241122	165600	2884812890	18730	18730	18730	18730	0
190	20241122	165500	2884812890	18730	18730	18730	18730	0
191	20241122	165400	2884812890	18730	18730	18730	18730	0
192	20241122	165300	2884812890	18730	18730	18730	18730	0
193	20241122	165200	2884812890	18730	18730	18730	18730	0
194	20241122	165100	2884812890	18730	18730	18730	18730	0
195	20241122	165000	2884812890	18730	18730	18730	18730	0
196	20241122	164900	2884812890	18730	18730	18730	18730	0
197	20241122	164800	2884812890	18730	18730	18730	18730	0
198	20241122	164700	2884812890	18730	18730	18730	18730	0
199	20241122	164600	2884812890	18730	18730	18730	18730	0
200	20241122	164500	2884812890	18730	18730	18730	18730	0
201	20241122	164400	2884812890	18730	18730	18730	18730	0
202	20241122	164300	2884812890	18730	18730	18730	18730	0
203	20241122	164200	2884812890	18730	18730	18730	18730	0
204	20241122	164100	2884812890	18730	18730	18730	18730	0
205	20241122	164000	2884812890	18730	18730	18730	18730	0
206	20241122	163900	2884812890	18730	18730	18730	18730	0
207	20241122	163800	2884812890	18730	18730	18730	18730	0
208	20241122	163700	2884812890	18730	18730	18730	18730	0
209	20241122	163600	2884812890	18730	18730	18730	18730	0
210	20241122	163500	2884812890	18730	18730	18730	18730	0
211	20241122	163400	2884812890	18730	18730	18730	18730	0
212	20241122	163300	2884812890	18730	18730	18730	18730	2009
213	20241122	163200	2884812890	18730	18730	18730	18730	0
214	20241122	163100	2884812890	18730	18730	18730	18730	0
215	20241122	163000	2884812890	18730	18730	18730	18730	0
216	20241122	162900	2884812890	18730	18730	18730	18730	0
217	20241122	162800	2884812890	18730	18730	18730	18730	0
218	20241122	162700	2884812890	18730	18730	18730	18730	0
219	20241122	162600	2884812890	18730	18730	18730	18730	0
220	20241122	162500	2884812890	18730	18730	18730	18730	0
221	20241122	162400	2884812890	18730	18730	18730	18730	0
222	20241122	162300	2884812890	18730	18730	18730	18730	0
223	20241122	162200	2884812890	18730	18730	18730	18730	0
224	20241122	162100	2884812890	18730	18730	18730	18730	0
225	20241122	162000	2884812890	18730	18730	18730	18730	0
226	20241122	161900	2884812890	18730	18730	18730	18730	0
227	20241122	161800	2884812890	18730	18730	18730	18730	0
228	20241122	161700	2884812890	18730	18730	18730	18730	0
229	20241122	161600	2884812890	18730	18730	18730	18730	0
230	20241122	161500	2884812890	18730	18730	18730	18730	0
231	20241122	161400	2884812890	18730	18730	18730	18730	0
232	20241122	161300	2884812890	18730	18730	18730	18730	0
233	20241122	161200	2884812890	18730	18730	18730	18730	0
234	20241122	161100	2884812890	18730	18730	18730	18730	0
235	20241122	161000	2884812890	18730	18730	18730	18730	0
236	20241122	160900	2884812890	18730	18730	18730	18730	0
237	20241122	160800	2884812890	18730	18730	18730	18730	0
238	20241122	160700	2884812890	18730	18730	18730	18730	0
239	20241122	160600	2884812890	18730	18730	18730	18730	0
240	20241122	160500	2884812890	18730	18730	18730	18730	0
241	20241122	160400	2884812890	18730	18730	18730	18730	0
242	20241122	160300	2884812890	18730	18730	18730	18730	2009
243	20241122	160200	2884812890	18730	18730	18730	18730	0
244	20241122	160100	2884812890	18730	18730	18730	18730	0
245	20241122	160000	2884812890	18730	18730	18730	18730	0
246	20241122	155900	2884812890	18730	18730	18730	18730	0
247	20241122	155800	2884812890	18730	18730	18730	18730	0
248	20241122	155700	2884812890	18730	18730	18730	18730	0
249	20241122	155600	2884812890	18730	18730	18730	18730	0
250	20241122	155500	2884812890	18730	18730	18730	18730	0
251	20241122	155400	2884812890	18730	18730	18730	18730	0
252	20241122	155300	2884812890	18730	18730	18730	18730	0
253	20241122	155200	2884812890	18730	18730	18730	18730	0
254	20241122	155100	2884812890	18730	18730	18730	18730	0
255	20241122	155000	2884812890	18730	18730	18730	18730	0
256	20241122	154900	2884812890	18730	18730	18730	18730	0
257	20241122	154800	2884812890	18730	18730	18730	18730	0
258	20241122	154700	2884812890	18730	18730	18730	18730	0
259	20241122	154600	2884812890	18730	18730	18730	18730	0
260	20241122	154500	2884812890	18730	18730	18730	18730	0
261	20241122	154400	2884812890	18730	18730	18730	18730	0
262	20241122	154300	2884812890	18730	18730	18730	18730	0
263	20241122	154200	2884812890	18730	18730	18730	18730	0
264	20241122	154100	2884812890	18730	18730	18730	18730	0
265	20241122	154000	2884812890	18730	18730	18730	18730	0
266	20241122	153900	2884812890	18730	18730	18730	18730	0
267	20241122	153800	2884812890	18730	18730	18730	18730	0
268	20241122	153700	2884812890	18730	18730	18730	18730	0
269	20241122	153600	2884812890	18730	18730	18730	18730	0
270	20241122	153500	2884812890	18730	18730	18730	18730	0
271	20241122	153400	2884812890	18730	18730	18730	18730	0
272	20241122	153300	2884812890	18730	18730	18730	18730	2009
273	20241122	153200	2884812890	18730	18730	18730	18730	0
274	20241122	153100	2884812890	18730	18730	18730	18730	0
275	20241122	153000	2884812890	18730	18730	18730	18730	2009
276	20241122	152900	2847184320	18770	18770	18770	18770	0
277	20241122	152800	2847184320	18770	18770	18770	18770	0
278	20241122	152700	2847184320	18770	18770	18770	18770	0
279	20241122	152600	2847184320	18770	18770	18770	18770	0
280	20241122	152500	2847184320	18770	18770	18770	18770	0
281	20241122	152400	2847184320	18770	18770	18770	18770	0
282	20241122	152300	2847184320	18770	18770	18770	18770	0
283	20241122	152200	2847184320	18770	18770	18770	18770	0
284	20241122	152100	2847184320	18770	18770	18770	18770	0
285	20241122	152000	2847184320	18770	18770	18770	18770	0
286	20241122	151900	2847184320	18770	18710	18770	18710	1023
287	20241122	151800	2828029600	18710	18730	18730	18710	1694
288	20241122	151700	2796319100	18740	18730	18780	18730	81
289	20241122	151600	2794800600	18780	18780	18780	18780	140
290	20241122	151500	2792171400	18800	18730	18800	18730	290
291	20241122	151400	2786720100	18750	18750	18750	18750	43
292	20241122	151300	2785913850	18810	18810	18810	18810	0
293	20241122	151200	2785913850	18810	18810	18810	18810	0
294	20241122	151100	2785913850	18810	18800	18810	18800	144
295	20241122	151000	2783206610	18790	18790	18790	18790	69
296	20241122	150900	2781910100	18800	18800	18810	18800	1125
297	20241122	150800	2760760050	18800	18710	18810	18710	2040
298	20241122	150700	2722443130	18710	18720	18720	18700	48
299	20241122	150600	2721545300	18710	18700	18720	18700	257
300	20241122	150500	2716736980	18710	18710	18710	18710	0
301	20241122	150400	2716736980	18710	18710	18710	18710	0
302	20241122	150300	2716736980	18710	18680	18710	18680	16
303	20241122	150200	2716437780	18710	18710	18710	18710	112
304	20241122	150100	2714342260	18780	18780	18780	18780	0
305	20241122	150000	2714342260	18780	18670	18780	18640	345
306	20241122	145900	2707903960	18650	18680	18800	18650	1047
307	20241122	145800	2688253150	18680	18690	18800	18680	2078
308	20241122	145700	2649201420	18680	18620	18800	18620	2164
309	20241122	145600	2608569460	18630	18630	18640	18620	199
310	20241122	145500	2604862190	18630	18620	18640	18620	212
311	20241122	145400	2600912460	18630	18630	18630	18620	241
312	20241122	145300	2596423210	18630	18660	18660	18630	1037
313	20241122	145200	2577098660	18660	18650	18670	18640	122
314	20241122	145100	2574822260	18640	18650	18650	18640	213
315	20241122	145000	2570851780	18650	18640	18650	18640	39
316	20241122	144900	2570124450	18700	18650	18700	18640	61
317	20241122	144800	2568986600	18630	18630	18630	18630	183
318	20241122	144700	2565577310	18760	18630	18760	18630	228
319	20241122	144600	2561321430	18630	18640	18650	18630	269
320	20241122	144500	2556308020	18630	18640	18650	18630	130
321	20241122	144400	2553884940	18640	18660	18660	18640	69
322	20241122	144300	2552598050	18640	18630	18650	18630	302
323	20241122	144200	2546968110	18630	18640	18640	18630	102
324	20241122	144100	2545067300	18630	18680	18680	18630	51
325	20241122	144000	2544116950	18710	18640	18710	18630	126
326	20241122	143900	2541763150	18630	18640	18640	18630	206
327	20241122	143800	2537924440	18630	18630	18640	18630	194
328	20241122	143700	2534309610	18640	18640	18640	18630	79
329	20241122	143600	2532837800	18640	18640	18650	18630	202
330	20241122	143500	2529074330	18630	18650	18650	18630	130
331	20241122	143400	2526651950	18640	18640	18650	18640	194
332	20241122	143300	2523035770	18650	18650	18650	18650	43
333	20241122	143200	2522233820	18650	18650	18650	18640	193
334	20241122	143100	2518635680	18650	18650	18650	18630	97
335	20241122	143000	2516827380	18630	18650	18650	18630	125
336	20241122	142900	2514497130	18640	18640	18660	18640	450
337	20241122	142800	2506108150	18640	18640	18680	18640	278
338	20241122	142700	2500924480	18630	18650	18650	18630	173
339	20241122	142600	2497700230	18630	18630	18630	18630	31
340	20241122	142500	2497122700	18650	18630	18650	18630	237
341	20241122	142400	2492705240	18650	18630	18660	18630	270
342	20241122	142300	2487669460	18630	18650	18650	18630	5112
343	20241122	142200	2392376970	18650	18660	18660	18650	84
344	20241122	142100	2390809560	18660	18660	18800	18650	235
345	20241122	142000	2386401620	18660	18650	18700	18650	128
346	20241122	141900	2384010250	18650	18720	18720	18650	149
347	20241122	141800	2381224530	18680	18780	18780	18680	81
348	20241122	141700	2379708780	18780	18700	18790	18650	1246
349	20241122	141600	2356358730	18690	18640	18690	18640	554
350	20241122	141500	2346007150	18700	18710	18710	18700	135
351	20241122	141400	2343482620	18700	18630	18700	18620	399
352	20241122	141300	2336048830	18680	18680	18700	18620	563
353	20241122	141200	2325551470	18630	18650	18680	18630	300
354	20241122	141100	2319956980	18670	18730	18730	18670	393
355	20241122	141000	2312611580	18730	18740	18740	18690	98
356	20241122	140900	2310776290	18690	18770	18770	18690	48
357	20241122	140800	2309878760	18790	18800	18800	18690	226
358	20241122	140700	2305638910	18810	18690	18850	18690	2879
359	20241122	140600	2251735800	18690	18700	18700	18690	139
360	20241122	140500	2249137780	18690	18700	18700	18690	169
361	20241122	140400	2245979100	18690	18690	18700	18690	236
362	20241122	140300	2241568190	18700	18690	18700	18690	350
363	20241122	140200	2235026660	18690	18630	18690	18630	338
364	20241122	140100	2228713630	18630	18650	18680	18630	251
365	20241122	140000	2224028970	18620	18630	18660	18620	194
366	20241122	135900	2220415980	18700	18690	18700	18630	1970
367	20241122	135800	2183588070	18690	18700	18700	18690	173
368	20241122	135700	2180354310	18700	18690	18700	18630	431
369	20241122	135600	2172300460	18700	18630	18700	18620	455
370	20241122	135500	2163804710	18630	18630	18650	18620	120
371	20241122	135400	2161568680	18620	18620	18620	18620	308
372	20241122	135300	2155833720	18640	18610	18640	18610	504
373	20241122	135200	2146448230	18620	18630	18630	18620	234
374	20241122	135100	2142090580	18630	18650	18660	18630	1010
375	20241122	135000	2123257110	18650	18650	18660	18650	407
376	20241122	134900	2115665420	18650	18670	18670	18650	1914
377	20241122	134800	2079962780	18670	18660	18700	18660	523
378	20241122	134700	2070191370	18700	18660	18700	18650	2096
379	20241122	134600	2031024750	18660	18670	18670	18650	1254
380	20241122	134500	2007622170	18670	18710	18710	18670	4202
381	20241122	134400	1929052560	18720	18720	18720	18710	110
382	20241122	134300	1926993380	18710	18700	18720	18700	235
383	20241122	134200	1922595700	18700	18730	18730	18700	4202
384	20241122	134100	1843963100	18730	18760	18760	18730	8529
385	20241122	134000	1684092910	18760	18760	18760	18760	226
386	20241122	133900	1679853150	18760	18800	18800	18760	299
387	20241122	133800	1674240790	18800	18770	18800	18760	123
388	20241122	133700	1671931580	18810	18780	18810	18760	217
389	20241122	133600	1667853320	18770	18760	18770	18750	385
390	20241122	133500	1660633270	18770	18820	18820	18770	73
391	20241122	133400	1659261910	18820	18760	18830	18760	250
392	20241122	133300	1654566870	18760	18770	18780	18760	20
393	20241122	133200	1654191640	18760	18760	18790	18760	346
394	20241122	133100	1647697320	18780	18760	18790	18760	148
395	20241122	133000	1644919490	18760	18750	18780	18750	181
396	20241122	132900	1641523330	18750	18750	18800	18750	144
397	20241122	132800	1638821670	18750	18790	18790	18750	299
398	20241122	132700	1633212460	18790	18760	18790	18750	319
399	20241122	132600	1627223760	18760	18780	18780	18760	1578
400	20241122	132500	1597619380	18780	18770	18780	18770	22
401	20241122	132400	1597206280	18860	18790	18860	18760	454
402	20241122	132300	1588669790	18790	18770	18790	18770	343
403	20241122	132200	1582230030	18770	18770	18780	18770	19
404	20241122	132100	1581873390	18770	18790	18800	18770	186
405	20241122	132000	1578380410	18790	18820	18820	18770	204
406	20241122	131900	1574543620	18810	18780	18810	18770	3544
407	20241122	131800	1507995600	18780	18810	18820	18780	305
408	20241122	131700	1502262860	18810	18800	18860	18790	2271
409	20241122	131600	1459572420	18800	18880	18880	18800	228
410	20241122	131500	1455277140	18870	18900	18900	18800	225
411	20241122	131400	1451030720	18810	18800	18810	18800	40
412	20241122	131300	1450278330	18930	18810	18930	18810	292
413	20241122	131200	1444752210	18940	18830	18940	18800	308
414	20241122	131100	1438958860	18980	18970	18980	18970	400
415	20241122	131000	1431367580	18980	18980	18980	18980	140
416	20241122	130900	1428710380	18980	18980	18980	18980	3
417	20241122	130800	1428653440	18960	18860	18960	18860	845
418	20241122	130700	1412694410	18780	18780	18780	18780	2
419	20241122	130600	1412656850	18780	18780	18780	18780	1
420	20241122	130500	1412638070	18780	18780	18780	18780	22
421	20241122	130400	1412224910	18870	18870	18870	18870	0
422	20241122	130300	1412224910	18870	18870	18870	18770	220
423	20241122	130200	1408091210	18770	18880	18880	18770	361
424	20241122	130100	1401306820	18880	18890	18890	18880	451
425	20241122	130000	1392791850	18890	18830	18890	18770	406
426	20241122	125900	1385153130	18840	18840	18840	18840	32
427	20241122	125800	1384550250	18850	18780	18850	18780	41
428	20241122	125700	1383780200	18780	18780	18780	18780	0
429	20241122	125600	1383780200	18780	18790	18790	18780	23
430	20241122	125500	1383348250	18790	18780	18790	18780	3
431	20241122	125400	1383291890	18770	18890	18890	18770	503
432	20241122	125300	1373846740	18890	18890	18890	18890	8
433	20241122	125200	1373695620	18870	18870	18870	18870	0
434	20241122	125100	1373695620	18870	18870	18870	18870	93
435	20241122	125000	1371940710	18880	18780	18880	18780	11
436	20241122	124900	1371733930	18780	18780	18780	18780	600
437	20241122	124800	1360465930	18770	18850	18850	18770	668
438	20241122	124700	1347901730	18850	18900	18900	18850	24
439	20241122	124600	1347448530	18920	18920	18920	18920	15
440	20241122	124500	1347164730	18850	18850	18850	18850	0
441	20241122	124400	1347164730	18850	18850	18850	18850	0
442	20241122	124300	1347164730	18850	18850	18850	18850	1
443	20241122	124200	1347145880	18850	18860	18860	18850	180
444	20241122	124100	1343752480	18860	18860	18860	18860	70
445	20241122	124000	1342432280	18900	18900	18900	18900	90
446	20241122	123900	1340731280	18900	18900	18900	18900	29
447	20241122	123800	1340183180	18990	18990	18990	18900	113
448	20241122	123700	1338047290	18900	18900	18900	18900	0
449	20241122	123600	1338047290	18900	18930	18930	18900	168
450	20241122	123500	1334868980	18930	18930	18930	18930	0
451	20241122	123400	1334868980	18930	18930	18930	18930	0
452	20241122	123300	1334868980	18930	18930	18930	18930	0
453	20241122	123200	1334868980	18930	18960	18960	18930	10
454	20241122	123100	1334679540	18930	19010	19070	18930	208
455	20241122	123000	1330715620	19040	19010	19040	19010	151
456	20241122	122900	1327842560	19010	19010	19010	18920	223
457	20241122	122800	1323605640	19010	19010	19010	19010	11
458	20241122	122700	1323396530	19020	19020	19020	18920	15
459	20241122	122600	1323112030	18920	18920	18920	18920	0
460	20241122	122500	1323112030	18920	18920	18920	18920	79
461	20241122	122400	1321617350	18920	18940	18940	18920	168
462	20241122	122300	1318437970	19120	19120	19120	19120	275
463	20241122	122200	1313179970	19120	19010	19120	19000	2831
464	20241122	122100	1259254250	19000	19010	19010	19000	1346
465	20241122	122000	1233679620	19010	19010	19010	19000	150
466	20241122	121900	1230829380	19000	19000	19040	19000	873
467	20241122	121800	1214227290	19000	18980	19000	18980	478
468	20241122	121700	1205149050	18950	18950	18950	18950	133
469	20241122	121600	1202628700	18920	18920	18920	18920	0
470	20241122	121500	1202628700	18920	18920	18920	18920	0
471	20241122	121400	1202628700	18920	18920	18920	18920	0
472	20241122	121300	1202628700	18920	18920	18920	18920	0
473	20241122	121200	1202628700	18920	18950	18970	18920	407
474	20241122	121100	1194912840	18950	18960	18960	18910	32
475	20241122	121000	1194307310	18960	18960	18960	18960	9
476	20241122	120900	1194136670	18920	18920	18920	18920	1
477	20241122	120800	1194117750	18920	18920	18920	18920	13
478	20241122	120700	1193871790	18920	18910	18920	18910	8
479	20241122	120600	1193720440	18910	18910	18910	18910	1
480	20241122	120500	1193701530	18930	18930	18930	18930	7
481	20241122	120400	1193569020	18950	18950	18950	18950	0
482	20241122	120300	1193569020	18950	18950	18950	18950	12
483	20241122	120200	1193341620	18910	18910	18910	18910	28
484	20241122	120100	1192812140	18910	18910	18910	18910	0
485	20241122	120000	1192812140	18910	18920	18970	18910	259
486	20241122	115900	1187912890	18920	18920	18920	18920	0
487	20241122	115800	1187912890	18920	18930	18930	18920	73
488	20241122	115700	1186531530	18930	18930	18930	18930	28
489	20241122	115600	1186001490	18940	18950	18950	18940	21
490	20241122	115500	1185603610	18940	18910	18940	18910	64
491	20241122	115400	1184391560	18920	18920	18920	18920	44
492	20241122	115300	1183559080	18910	18930	18930	18910	104
493	20241122	115200	1181592240	18950	18950	18950	18950	17
494	20241122	115100	1181270090	18980	18980	18980	18980	158
495	20241122	115000	1178271250	18910	18910	18990	18910	226
496	20241122	114900	1173987210	18900	18890	18910	18890	86
497	20241122	114800	1172362010	18890	18880	18890	18860	247
498	20241122	114700	1167699340	18880	18880	18880	18880	51
499	20241122	114600	1166736460	18900	18870	18900	18870	327
500	20241122	114500	1160559270	18870	18850	18870	18850	78
501	20241122	114400	1159088610	18850	18850	18850	18850	31
502	20241122	114300	1158504260	18850	18850	18860	18850	55
503	20241122	114200	1157467490	18850	18850	18850	18850	29
504	20241122	114100	1156920840	18850	18880	18880	18850	74
505	20241122	114000	1155524100	18880	18880	18890	18880	217
506	20241122	113900	1151426930	18880	18880	18890	18880	67
507	20241122	113800	1150161780	18890	18890	18890	18890	108
508	20241122	113700	1148121660	18890	18860	18900	18860	100
509	20241122	113600	1146233590	18850	18880	18880	18850	233
510	20241122	113500	1141839700	18870	18850	18880	18850	113
511	20241122	113400	1139708000	18850	18860	18860	18850	45
512	20241122	113300	1138859660	18850	18860	18860	18850	31
513	20241122	113200	1138275120	18870	18840	18880	18840	51
514	20241122	113100	1137313200	18830	18780	18840	18780	39
515	20241122	113000	1136578620	18840	18770	18840	18770	1983
516	20241122	112900	1099243450	18800	18790	18800	18790	79
517	20241122	112800	1097758910	18770	18810	18810	18770	39
518	20241122	112700	1097026360	18830	18780	18830	18770	142
519	20241122	112600	1094360470	18770	18770	18770	18770	37
520	20241122	112500	1093665980	18770	18770	18770	18770	27
521	20241122	112400	1093159190	18890	18890	18900	18740	544
522	20241122	112300	1082909320	18750	18920	18920	18750	652
523	20241122	112200	1070655900	18920	18920	18920	18920	183
524	20241122	112100	1067193540	18930	18890	18960	18890	570
525	20241122	112000	1056405280	18960	18860	18960	18860	515
526	20241122	111900	1046669170	18860	18820	18860	18820	300
527	20241122	111800	1041015350	18820	18790	18820	18770	33
528	20241122	111700	1040395490	18760	18870	18870	18760	151
529	20241122	111600	1037550410	18860	18770	18860	18770	353
530	20241122	111500	1030908250	18760	18760	18760	18760	28
531	20241122	111400	1030382970	18820	18820	18820	18820	12
532	20241122	111300	1030157130	18760	18760	18760	18760	26
533	20241122	111200	1029669370	18750	18770	18770	18750	168
534	20241122	111100	1026517460	18770	18770	18770	18770	0
535	20241122	111000	1026517460	18770	18770	18770	18770	0
536	20241122	110900	1026517460	18770	18770	18960	18770	270
537	20241122	110800	1021424500	18780	18790	18790	18780	129
538	20241122	110700	1019001770	18800	18800	18800	18800	170
539	20241122	110600	1015805770	18800	18820	18820	18800	743
540	20241122	110500	1001836920	18850	18850	18850	18850	0
541	20241122	110400	1001836920	18850	18850	18850	18850	500
542	20241122	110300	992411920	18890	18890	18890	18890	0
543	20241122	110200	992411920	18890	18800	18890	18800	394
544	20241122	110100	985002900	18800	18780	18800	18780	59
545	20241122	110000	983893870	18790	18770	18790	18730	195
546	20241122	105900	980237970	18770	18730	18770	18730	969
547	20241122	105800	962070290	18740	18740	18740	18740	6
548	20241122	105700	961957850	18740	18740	18740	18740	221
549	20241122	105600	957816310	18750	18760	18760	18750	683
550	20241122	105500	945009450	18750	18750	18750	18750	885
551	20241122	105400	928415700	18750	18760	18760	18750	27
552	20241122	105300	927909440	18750	18750	18750	18750	112
553	20241122	105200	925809440	18750	18770	18770	18750	260
554	20241122	105100	920931860	18760	18770	18770	18760	18
555	20241122	105000	920594080	18760	18770	18770	18760	700
556	20241122	104900	907462050	18770	18780	18780	18770	15
557	20241122	104800	907180490	18790	18790	18790	18760	210
558	20241122	104700	903239630	18790	18790	18790	18790	11
559	20241122	104600	903032940	18810	18790	18810	18780	95
560	20241122	104500	901246990	18790	18790	18800	18790	40
561	20241122	104400	900495380	18790	18780	18790	18780	71
562	20241122	104300	899161860	18770	18770	18770	18750	90
563	20241122	104200	897473060	18760	18760	18760	18750	35
564	20241122	104100	896816730	18760	18770	18770	18760	174
565	20241122	104000	893551210	18790	18770	18790	18770	323
566	20241122	103900	887482180	18770	18760	18770	18750	141
567	20241122	103800	884835890	18770	18780	18780	18770	52
568	20241122	103700	883859840	18720	18810	18810	18720	67
569	20241122	103600	882604230	18720	18750	18810	18720	330
570	20241122	103500	876414630	18740	18750	18750	18720	118
571	20241122	103400	874203480	18750	18760	18770	18750	114
572	20241122	103300	872065710	18750	18790	18790	18750	551
573	20241122	103200	861728240	18770	18780	18780	18750	1119
574	20241122	103100	840720260	18810	18800	18810	18780	141
575	20241122	103000	838070980	18800	18840	18840	18780	3450
576	20241122	102900	773205140	18830	18870	18870	18830	3033
577	20241122	102800	716037770	18870	18890	18890	18870	734
578	20241122	102700	702178100	18890	18900	18900	18890	379
579	20241122	102600	695015350	18910	18910	18910	18900	35
580	20241122	102500	694353770	18940	18930	18940	18930	34
581	20241122	102400	693710090	18940	18890	18940	18890	402
582	20241122	102300	686106760	18890	18930	18940	18890	279
583	20241122	102200	680827000	18950	18940	18950	18940	59
584	20241122	102100	679709050	18950	18930	18950	18900	373
585	20241122	102000	672644900	18930	18890	18930	18890	286
586	20241122	101900	667233710	18880	18880	18880	18870	351
587	20241122	101800	660606840	18890	18890	18890	18880	80
588	20241122	101700	659095730	18900	18900	18900	18890	137
589	20241122	101600	656506840	18890	18900	18900	18880	157
590	20241122	101500	653541080	18860	18910	18910	18860	580
591	20241122	101400	642582640	18900	18910	18920	18900	2509
592	20241122	101300	595157530	18900	18910	18910	18900	527
593	20241122	101200	585192200	18910	18930	18930	18900	946
594	20241122	101100	567300720	18930	18920	18940	18920	60
595	20241122	101000	566164830	18940	18950	18950	18930	451
596	20241122	100900	557624920	18950	19010	19010	18950	1867
597	20241122	100800	522187070	19010	19040	19040	19010	1178
598	20241122	100700	499787490	19030	19030	19050	19030	414
599	20241122	100600	491908620	19040	19050	19050	19040	102
600	20241122	100500	489966150	19050	19070	19070	19050	107
601	20241122	100400	487926730	19060	19070	19070	19060	201
602	20241122	100300	484095660	19060	19070	19070	19060	10
603	20241122	100200	483905050	19070	19070	19070	19070	5
604	20241122	100100	483809700	19060	19070	19070	19060	37
605	20241122	100000	483104190	19060	19070	19070	19060	306
606	20241122	095900	477271000	19080	19070	19080	19070	132
607	20241122	095800	474752940	19070	19080	19080	19070	18
608	20241122	095700	474409580	19070	19070	19070	19070	0
609	20241122	095600	474409580	19070	19070	19070	19070	9
610	20241122	095500	474237950	19070	19060	19070	19060	16
611	20241122	095400	473932840	19070	19060	19070	19060	200
612	20241122	095300	470119170	19060	19070	19070	19060	55
613	20241122	095200	469070590	19070	19080	19080	19070	48
614	20241122	095100	468155030	19020	19020	19020	19020	0
615	20241122	095000	468155030	19020	19060	19080	19020	933
616	20241122	094900	450392190	19070	19080	19080	19070	175
617	20241122	094800	447053290	19080	19060	19080	19030	191
618	20241122	094700	443415120	19070	19070	19070	19070	12
619	20241122	094600	443186280	19090	19090	19090	19090	42
620	20241122	094500	442384500	19090	19100	19100	19090	116
621	20241122	094400	440169960	19100	19120	19120	19070	76
622	20241122	094300	438718950	19120	19130	19130	19100	217
623	20241122	094200	434569910	19130	19130	19130	19130	3
624	20241122	094100	434512520	19120	19120	19120	19120	0
625	20241122	094000	434512520	19120	19120	19120	19120	156
626	20241122	093900	431529800	19130	19030	19130	19030	323
627	20241122	093800	425375330	19100	19100	19100	19100	2
628	20241122	093700	425337130	19100	19100	19100	19030	969
629	20241122	093600	406887880	19010	19020	19130	19010	1260
630	20241122	093500	382806080	19110	19100	19110	19100	162
631	20241122	093400	379710480	19100	19100	19100	19100	5
632	20241122	093300	379614980	19120	19050	19120	18980	906
633	20241122	093200	362376720	19170	19050	19170	19000	1216
634	20241122	093100	339246640	19040	19080	19110	19040	695
635	20241122	093000	325975540	19190	19050	19200	19050	481
636	20241122	092900	316750220	19180	19030	19180	19010	1240
637	20241122	092800	293159070	19020	19110	19110	19020	811
638	20241122	092700	277667440	19130	19210	19210	19130	1661
639	20241122	092600	245873660	19200	19240	19240	19200	40
640	20241122	092500	245105330	19240	19250	19280	19240	516
641	20241122	092400	235174220	19250	19250	19250	19250	249
642	20241122	092300	230380970	19290	19250	19290	19240	50
643	20241122	092200	229418170	19260	19290	19290	19260	458
644	20241122	092100	220589710	19290	19250	19290	19250	322
645	20241122	092000	214382130	19290	19270	19300	19260	199
646	20241122	091900	210545690	19320	19340	19340	19310	101
647	20241122	091800	208593280	19350	19350	19350	19340	345
648	20241122	091700	201919650	19360	19350	19360	19340	320
649	20241122	091600	195725910	19350	19340	19350	19340	54
650	20241122	091500	194681260	19360	19360	19400	19360	90
651	20241122	091400	192938620	19370	19290	19390	19290	1656
652	20241122	091300	160953030	19290	19280	19290	19200	463
653	20241122	091200	152028070	19280	19270	19280	19190	216
654	20241122	091100	147879140	19270	19200	19270	19200	157
655	20241122	091000	144853820	19300	19240	19300	19240	1867
656	20241122	090900	108857520	19230	19200	19230	19200	623
657	20241122	090800	96889600	19200	19190	19200	19190	210
658	20241122	090700	92858820	19150	19160	19200	19140	1698
659	20241122	090600	60325350	19160	19160	19160	19160	0
660	20241122	090500	60325350	19160	19190	19240	19160	688
661	20241122	090400	47118220	19190	19190	19230	19190	61
662	20241122	090300	45946390	19240	19240	19240	19240	634
663	20241122	090200	33748230	19250	19180	19250	19180	105
664	20241122	090100	31729080	19280	19160	19280	19160	251
665	20241122	090000	26919800	19160	19160	19160	19160	1405