KissMeData/000500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183100	1789380840	18710	18710	18710	18710	1515
3	20231124	183000	1789380840	18710	18710	18710	18710	0
4	20231124	182900	1789380840	18710	18710	18710	18710	0
5	20231124	182800	1789380840	18710	18710	18710	18710	0
6	20231124	182700	1789380840	18710	18710	18710	18710	0
7	20231124	182600	1789380840	18710	18710	18710	18710	0
8	20231124	182500	1789380840	18710	18710	18710	18710	0
9	20231124	182400	1789380840	18710	18710	18710	18710	0
10	20231124	182300	1789380840	18710	18710	18710	18710	0
11	20231124	182200	1789380840	18710	18710	18710	18710	0
12	20231124	182100	1789380840	18710	18710	18710	18710	0
13	20231124	182000	1789380840	18710	18710	18710	18710	0
14	20231124	181900	1789380840	18710	18710	18710	18710	0
15	20231124	181800	1789380840	18710	18710	18710	18710	0
16	20231124	181700	1789380840	18710	18710	18710	18710	0
17	20231124	181600	1789380840	18710	18710	18710	18710	0
18	20231124	181500	1789380840	18710	18710	18710	18710	0
19	20231124	181400	1789380840	18710	18710	18710	18710	0
20	20231124	181300	1789380840	18710	18710	18710	18710	0
21	20231124	181200	1789380840	18710	18710	18710	18710	0
22	20231124	181100	1789380840	18710	18710	18710	18710	0
23	20231124	181000	1789380840	18710	18710	18710	18710	0
24	20231124	180900	1789380840	18710	18710	18710	18710	0
25	20231124	180800	1789380840	18710	18710	18710	18710	0
26	20231124	180700	1789380840	18710	18710	18710	18710	0
27	20231124	180600	1789380840	18710	18710	18710	18710	0
28	20231124	180500	1789380840	18710	18710	18710	18710	0
29	20231124	180400	1789380840	18710	18710	18710	18710	0
30	20231124	180300	1789380840	18710	18710	18710	18710	0
31	20231124	180200	1789380840	18710	18710	18710	18710	0
32	20231124	180100	1789380840	18710	18710	18710	18710	1515
33	20231124	180000	1789380840	18710	18710	18710	18710	0
34	20231124	175900	1789380840	18710	18710	18710	18710	0
35	20231124	175800	1789380840	18710	18710	18710	18710	0
36	20231124	175700	1789380840	18710	18710	18710	18710	0
37	20231124	175600	1789380840	18710	18710	18710	18710	0
38	20231124	175500	1789380840	18710	18710	18710	18710	0
39	20231124	175400	1789380840	18710	18710	18710	18710	0
40	20231124	175300	1789380840	18710	18710	18710	18710	0
41	20231124	175200	1789380840	18710	18710	18710	18710	0
42	20231124	175100	1789380840	18710	18710	18710	18710	0
43	20231124	175000	1789380840	18710	18710	18710	18710	0
44	20231124	174900	1789380840	18710	18710	18710	18710	0
45	20231124	174800	1789380840	18710	18710	18710	18710	0
46	20231124	174700	1789380840	18710	18710	18710	18710	0
47	20231124	174600	1789380840	18710	18710	18710	18710	0
48	20231124	174500	1789380840	18710	18710	18710	18710	0
49	20231124	174400	1789380840	18710	18710	18710	18710	0
50	20231124	174300	1789380840	18710	18710	18710	18710	0
51	20231124	174200	1789380840	18710	18710	18710	18710	0
52	20231124	174100	1789380840	18710	18710	18710	18710	0
53	20231124	174000	1789380840	18710	18710	18710	18710	0
54	20231124	173900	1789380840	18710	18710	18710	18710	0
55	20231124	173800	1789380840	18710	18710	18710	18710	0
56	20231124	173700	1789380840	18710	18710	18710	18710	0
57	20231124	173600	1789380840	18710	18710	18710	18710	0
58	20231124	173500	1789380840	18710	18710	18710	18710	0
59	20231124	173400	1789380840	18710	18710	18710	18710	0
60	20231124	173300	1789380840	18710	18710	18710	18710	0
61	20231124	173200	1789380840	18710	18710	18710	18710	0
62	20231124	173100	1789380840	18710	18710	18710	18710	1515
63	20231124	173000	1789380840	18710	18710	18710	18710	0
64	20231124	172900	1789380840	18710	18710	18710	18710	0
65	20231124	172800	1789380840	18710	18710	18710	18710	0
66	20231124	172700	1789380840	18710	18710	18710	18710	0
67	20231124	172600	1789380840	18710	18710	18710	18710	0
68	20231124	172500	1789380840	18710	18710	18710	18710	0
69	20231124	172400	1789380840	18710	18710	18710	18710	0
70	20231124	172300	1789380840	18710	18710	18710	18710	0
71	20231124	172200	1789380840	18710	18710	18710	18710	0
72	20231124	172100	1789380840	18710	18710	18710	18710	0
73	20231124	172000	1789380840	18710	18710	18710	18710	0
74	20231124	171900	1789380840	18710	18710	18710	18710	0
75	20231124	171800	1789380840	18710	18710	18710	18710	0
76	20231124	171700	1789380840	18710	18710	18710	18710	0
77	20231124	171600	1789380840	18710	18710	18710	18710	0
78	20231124	171500	1789380840	18710	18710	18710	18710	0
79	20231124	171400	1789380840	18710	18710	18710	18710	0
80	20231124	171300	1789380840	18710	18710	18710	18710	0
81	20231124	171200	1789380840	18710	18710	18710	18710	0
82	20231124	171100	1789380840	18710	18710	18710	18710	0
83	20231124	171000	1789380840	18710	18710	18710	18710	0
84	20231124	170900	1789380840	18710	18710	18710	18710	0
85	20231124	170800	1789380840	18710	18710	18710	18710	0
86	20231124	170700	1789380840	18710	18710	18710	18710	0
87	20231124	170600	1789380840	18710	18710	18710	18710	0
88	20231124	170500	1789380840	18710	18710	18710	18710	0
89	20231124	170400	1789380840	18710	18710	18710	18710	0
90	20231124	170300	1789380840	18710	18710	18710	18710	0
91	20231124	170200	1789380840	18710	18710	18710	18710	0
92	20231124	170100	1789380840	18710	18710	18710	18710	1515
93	20231124	170000	1789380840	18710	18710	18710	18710	0
94	20231124	165900	1789380840	18710	18710	18710	18710	0
95	20231124	165800	1789380840	18710	18710	18710	18710	0
96	20231124	165700	1789380840	18710	18710	18710	18710	0
97	20231124	165600	1789380840	18710	18710	18710	18710	0
98	20231124	165500	1789380840	18710	18710	18710	18710	0
99	20231124	165400	1789380840	18710	18710	18710	18710	0
100	20231124	165300	1789380840	18710	18710	18710	18710	0
101	20231124	165200	1789380840	18710	18710	18710	18710	0
102	20231124	165100	1789380840	18710	18710	18710	18710	0
103	20231124	165000	1789380840	18710	18710	18710	18710	0
104	20231124	164900	1789380840	18710	18710	18710	18710	0
105	20231124	164800	1789380840	18710	18710	18710	18710	0
106	20231124	164700	1789380840	18710	18710	18710	18710	0
107	20231124	164600	1789380840	18710	18710	18710	18710	0
108	20231124	164500	1789380840	18710	18710	18710	18710	0
109	20231124	164400	1789380840	18710	18710	18710	18710	0
110	20231124	164300	1789380840	18710	18710	18710	18710	0
111	20231124	164200	1789380840	18710	18710	18710	18710	0
112	20231124	164100	1789380840	18710	18710	18710	18710	0
113	20231124	164000	1789380840	18710	18710	18710	18710	0
114	20231124	163900	1789380840	18710	18710	18710	18710	0
115	20231124	163800	1789380840	18710	18710	18710	18710	0
116	20231124	163700	1789380840	18710	18710	18710	18710	0
117	20231124	163600	1789380840	18710	18710	18710	18710	0
118	20231124	163500	1789380840	18710	18710	18710	18710	0
119	20231124	163400	1789380840	18710	18710	18710	18710	0
120	20231124	163300	1789380840	18710	18710	18710	18710	0
121	20231124	163200	1789380840	18710	18710	18710	18710	0
122	20231124	163100	1789380840	18710	18710	18710	18710	1515
123	20231124	163000	1789380840	18710	18710	18710	18710	0
124	20231124	162900	1789380840	18710	18710	18710	18710	0
125	20231124	162800	1789380840	18710	18710	18710	18710	0
126	20231124	162700	1789380840	18710	18710	18710	18710	0
127	20231124	162600	1789380840	18710	18710	18710	18710	0
128	20231124	162500	1789380840	18710	18710	18710	18710	0
129	20231124	162400	1789380840	18710	18710	18710	18710	0
130	20231124	162300	1789380840	18710	18710	18710	18710	0
131	20231124	162200	1789380840	18710	18710	18710	18710	0
132	20231124	162100	1789380840	18710	18710	18710	18710	0
133	20231124	162000	1789380840	18710	18710	18710	18710	0
134	20231124	161900	1789380840	18710	18710	18710	18710	0
135	20231124	161800	1789380840	18710	18710	18710	18710	0
136	20231124	161700	1789380840	18710	18710	18710	18710	0
137	20231124	161600	1789380840	18710	18710	18710	18710	0
138	20231124	161500	1789380840	18710	18710	18710	18710	0
139	20231124	161400	1789380840	18710	18710	18710	18710	0
140	20231124	161300	1789380840	18710	18710	18710	18710	0
141	20231124	161200	1789380840	18710	18710	18710	18710	0
142	20231124	161100	1789380840	18710	18710	18710	18710	0
143	20231124	161000	1789380840	18710	18710	18710	18710	0
144	20231124	160900	1789380840	18710	18710	18710	18710	0
145	20231124	160800	1789380840	18710	18710	18710	18710	0
146	20231124	160700	1789380840	18710	18710	18710	18710	0
147	20231124	160600	1789380840	18710	18710	18710	18710	0
148	20231124	160500	1789380840	18710	18710	18710	18710	0
149	20231124	160400	1789380840	18710	18710	18710	18710	0
150	20231124	160300	1789380840	18710	18710	18710	18710	0
151	20231124	160200	1789380840	18710	18710	18710	18710	0
152	20231124	160100	1789380840	18710	18710	18710	18710	1515
153	20231124	160000	1789380840	18710	18710	18710	18710	0
154	20231124	155900	1789380840	18710	18710	18710	18710	0
155	20231124	155800	1789380840	18710	18710	18710	18710	0
156	20231124	155700	1789380840	18710	18710	18710	18710	0
157	20231124	155600	1789380840	18710	18710	18710	18710	0
158	20231124	155500	1789380840	18710	18710	18710	18710	0
159	20231124	155400	1789380840	18710	18710	18710	18710	0
160	20231124	155300	1789380840	18710	18710	18710	18710	0
161	20231124	155200	1789380840	18710	18710	18710	18710	0
162	20231124	155100	1789380840	18710	18710	18710	18710	0
163	20231124	155000	1789380840	18710	18710	18710	18710	0
164	20231124	154900	1789380840	18710	18710	18710	18710	0
165	20231124	154800	1789380840	18710	18710	18710	18710	0
166	20231124	154700	1789380840	18710	18710	18710	18710	0
167	20231124	154600	1789380840	18710	18710	18710	18710	0
168	20231124	154500	1789380840	18710	18710	18710	18710	0
169	20231124	154400	1789380840	18710	18710	18710	18710	0
170	20231124	154300	1789380840	18710	18710	18710	18710	0
171	20231124	154200	1789380840	18710	18710	18710	18710	0
172	20231124	154100	1789380840	18710	18710	18710	18710	0
173	20231124	154000	1789380840	18710	18710	18710	18710	0
174	20231124	153900	1789380840	18710	18710	18710	18710	0
175	20231124	153800	1789380840	18710	18710	18710	18710	0
176	20231124	153700	1789380840	18710	18710	18710	18710	0
177	20231124	153600	1789380840	18710	18710	18710	18710	0
178	20231124	153500	1789380840	18710	18710	18710	18710	0
179	20231124	153400	1789380840	18710	18710	18710	18710	0
180	20231124	153300	1789380840	18710	18710	18710	18710	0
181	20231124	153200	1789380840	18710	18710	18710	18710	0
182	20231124	153100	1789380840	18710	18710	18710	18710	1515
183	20231124	153000	1789380840	18710	18710	18710	18710	1515
184	20231124	152900	1761035190	18710	18710	18710	18710	0
185	20231124	152800	1761035190	18710	18710	18710	18710	0
186	20231124	152700	1761035190	18710	18710	18710	18710	0
187	20231124	152600	1761035190	18710	18710	18710	18710	0
188	20231124	152500	1761035190	18710	18710	18710	18710	0
189	20231124	152400	1761035190	18710	18710	18710	18710	0
190	20231124	152300	1761035190	18710	18710	18710	18710	0
191	20231124	152200	1761035190	18710	18710	18710	18710	0
192	20231124	152100	1761035190	18710	18710	18710	18710	0
193	20231124	152000	1761035190	18710	18710	18710	18710	0
194	20231124	151900	1761035190	18710	18700	18710	18670	119
195	20231124	151800	1758810480	18700	18770	18770	18680	351
196	20231124	151700	1752240210	18650	18730	18730	18650	89
197	20231124	151600	1750573870	18760	18730	18770	18720	1002
198	20231124	151500	1731816280	18760	18760	18760	18750	40
199	20231124	151400	1731065890	18750	18650	18750	18650	34
200	20231124	151300	1730429040	18650	18640	18650	18620	134
201	20231124	151200	1727933250	18630	18630	18630	18630	90
202	20231124	151100	1726256550	18630	18630	18630	18630	0
203	20231124	151000	1726256550	18630	18770	18770	18630	4
204	20231124	150900	1726181890	18610	18610	18610	18610	0
205	20231124	150800	1726181890	18610	18720	18720	18610	11
206	20231124	150700	1725977030	18720	18720	18720	18720	30
207	20231124	150600	1725415430	18720	18720	18720	18720	9
208	20231124	150500	1725246950	18760	18800	18800	18760	66
209	20231124	150400	1724006420	18800	18800	18800	18800	3
210	20231124	150300	1723950020	18800	18800	18800	18800	0
211	20231124	150200	1723950020	18800	18800	18800	18800	0
212	20231124	150100	1723950020	18800	18800	18800	18800	0
213	20231124	150000	1723950020	18800	18800	18800	18790	63
214	20231124	145900	1722765630	18800	18790	18800	18790	103
215	20231124	145800	1720830230	18790	18790	18790	18770	53
216	20231124	145700	1719834760	18760	18760	18780	18760	66
217	20231124	145600	1718595440	18760	18750	18760	18750	14
218	20231124	145500	1718332890	18750	18750	18750	18750	41
219	20231124	145400	1717564140	18710	18710	18710	18710	0
220	20231124	145300	1717564140	18710	18710	18710	18710	10
221	20231124	145200	1717377040	18710	18680	18710	18680	79
222	20231124	145100	1715900450	18600	18600	18600	18600	0
223	20231124	145000	1715900450	18600	18820	18820	18600	3415
224	20231124	144900	1652207300	18830	18850	18850	18830	580
225	20231124	144800	1641279570	18850	18850	18850	18850	9
226	20231124	144700	1641109920	18850	18850	18850	18850	21
227	20231124	144600	1640714070	18840	18850	18850	18840	40
228	20231124	144500	1639960390	18850	18870	18870	18850	186
229	20231124	144400	1636453250	18870	18870	18870	18870	3
230	20231124	144300	1636396640	18870	18870	18870	18870	21
231	20231124	144200	1636000370	18870	18870	18870	18870	20
232	20231124	144100	1635622970	18870	18870	18870	18870	21
233	20231124	144000	1635226700	18880	18880	18880	18880	0
234	20231124	143900	1635226700	18880	18910	18910	18880	42
235	20231124	143800	1634433680	18870	18870	18880	18870	58
236	20231124	143700	1633339010	18920	18920	18920	18920	0
237	20231124	143600	1633339010	18920	18860	18920	18860	9
238	20231124	143500	1633169210	18890	18940	18940	18890	59
239	20231124	143400	1632052150	18940	18940	18940	18940	0
240	20231124	143300	1632052150	18940	18930	18940	18930	30
241	20231124	143200	1631484040	18930	18930	18930	18930	500
242	20231124	143100	1622019040	18930	18930	18930	18930	42
243	20231124	143000	1621223980	18920	18920	18920	18920	6
244	20231124	142900	1621110460	18920	18920	18920	18920	0
245	20231124	142800	1621110460	18920	18920	18920	18920	16
246	20231124	142700	1620807740	18930	18930	18930	18930	0
247	20231124	142600	1620807740	18930	18920	18930	18920	121
248	20231124	142500	1618518210	18920	18900	18920	18900	90
249	20231124	142400	1616817190	18900	18900	18900	18890	100
250	20231124	142300	1614927350	18900	18900	18900	18900	51
251	20231124	142200	1613963450	18900	18900	18900	18900	0
252	20231124	142100	1613963450	18900	18900	18900	18900	2
253	20231124	142000	1613925650	18900	18900	18900	18870	25
254	20231124	141900	1613453180	18900	18940	18940	18900	192
255	20231124	141800	1609821890	18940	18930	18940	18930	22
256	20231124	141700	1609405230	18930	18930	18930	18930	10
257	20231124	141600	1609215930	18920	18920	18920	18920	44
258	20231124	141500	1608383450	18960	18970	18970	18960	649
259	20231124	141400	1596076930	18960	18930	18970	18930	757
260	20231124	141300	1581737850	18930	18940	18940	18930	138
261	20231124	141200	1579125310	18950	18950	18950	18950	39
262	20231124	141100	1578386260	18950	18930	18950	18930	48
263	20231124	141000	1577477110	18920	18870	18920	18870	1506
264	20231124	140900	1549032450	18860	18850	18860	18850	385
265	20231124	140800	1541771580	18850	18850	18850	18840	104
266	20231124	140700	1539811380	18850	18840	18850	18840	100
267	20231124	140600	1537926930	18840	18810	18840	18810	538
268	20231124	140500	1527797680	18810	18800	18810	18730	210
269	20231124	140400	1523849890	18800	18800	18800	18800	0
270	20231124	140300	1523849890	18800	18800	18800	18800	20
271	20231124	140200	1523473890	18800	18800	18800	18800	1
272	20231124	140100	1523455090	18790	18790	18790	18790	18
273	20231124	140000	1523116870	18790	18790	18790	18790	20
274	20231124	135900	1522741070	18790	18790	18790	18790	0
275	20231124	135800	1522741070	18790	18780	18790	18780	192
276	20231124	135700	1519133630	18780	18770	18780	18770	122
277	20231124	135600	1516843070	18770	18770	18780	18770	25
278	20231124	135500	1516373610	18590	18770	18770	18500	2942
279	20231124	135400	1461749680	18770	18810	18810	18770	60
280	20231124	135300	1460623080	18800	18770	18800	18770	2232
281	20231124	135200	1418694110	18770	18770	18770	18770	86
282	20231124	135100	1417079890	18770	18770	18770	18770	0
283	20231124	135000	1417079890	18770	18750	18770	18750	132
284	20231124	134900	1414602850	18750	18750	18750	18740	140
285	20231124	134800	1411978250	18760	18750	18760	18750	45
286	20231124	134700	1411134290	18750	18750	18750	18750	55
287	20231124	134600	1410103040	18750	18750	18750	18750	26
288	20231124	134500	1409615540	18750	18730	18750	18730	2304
289	20231124	134400	1366419440	18730	18730	18730	18730	29
290	20231124	134300	1365876270	18730	18740	18750	18730	140
291	20231124	134200	1363252550	18750	18750	18760	18750	57
292	20231124	134100	1362183790	18760	18760	18760	18760	100
293	20231124	134000	1360307790	18760	18700	18760	18700	2139
294	20231124	133900	1320254570	18700	18700	18700	18700	24
295	20231124	133800	1319805770	18700	18700	18700	18700	21
296	20231124	133700	1319413070	18700	18700	18700	18700	119
297	20231124	133600	1317187770	18700	18700	18700	18700	53
298	20231124	133500	1316196670	18700	18700	18700	18700	0
299	20231124	133400	1316196670	18700	18700	18700	18700	0
300	20231124	133300	1316196670	18700	18700	18700	18700	0
301	20231124	133200	1316196670	18700	18630	18700	18610	363
302	20231124	133100	1309437980	18690	18690	18690	18690	0
303	20231124	133000	1309437980	18690	18690	18690	18690	26
304	20231124	132900	1308952040	18690	18690	18690	18690	1
305	20231124	132800	1308933350	18680	18680	18680	18680	0
306	20231124	132700	1308933350	18680	18680	18680	18680	0
307	20231124	132600	1308933350	18680	18690	18690	18680	18
308	20231124	132500	1308597080	18700	18700	18700	18700	20
309	20231124	132400	1308223080	18700	18700	18700	18700	0
310	20231124	132300	1308223080	18700	18690	18700	18690	30
311	20231124	132200	1307662160	18690	18690	18700	18690	39
312	20231124	132100	1306933050	18690	18690	18690	18690	10
313	20231124	132000	1306746150	18690	18690	18690	18690	43
314	20231124	131900	1305942480	18680	18680	18680	18680	0
315	20231124	131800	1305942480	18680	18680	18680	18680	0
316	20231124	131700	1305942480	18680	18680	18680	18680	219
317	20231124	131600	1301851560	18670	18670	18670	18670	0
318	20231124	131500	1301851560	18670	18670	18670	18670	0
319	20231124	131400	1301851560	18670	18670	18670	18670	29
320	20231124	131300	1301310130	18680	18680	18680	18680	40
321	20231124	131200	1300562930	18680	18680	18680	18680	20
322	20231124	131100	1300189330	18670	18670	18670	18670	70
323	20231124	131000	1298882430	18670	18670	18670	18670	5
324	20231124	130900	1298789080	18670	18670	18670	18670	50
325	20231124	130800	1297855580	18670	18670	18670	18670	26
326	20231124	130700	1297370160	18650	18670	18670	18650	21
327	20231124	130600	1296978110	18680	18680	18680	18680	0
328	20231124	130500	1296978110	18680	18680	18680	18680	0
329	20231124	130400	1296978110	18680	18680	18680	18680	0
330	20231124	130300	1296978110	18680	18680	18680	18680	21
331	20231124	130200	1296585830	18680	18620	18680	18620	1220
332	20231124	130100	1273868230	18660	18620	18660	18620	109
333	20231124	130000	1271836290	18660	18660	18660	18660	0
334	20231124	125900	1271836290	18660	18660	18660	18660	21
335	20231124	125800	1271444430	18660	18660	18660	18660	20
336	20231124	125700	1271071230	18660	18590	18660	18590	11
337	20231124	125600	1270866040	18590	18590	18590	18590	10
338	20231124	125500	1270680140	18600	18650	18650	18600	1317
339	20231124	125400	1246172880	18650	18650	18650	18650	96
340	20231124	125300	1244382480	18650	18650	18650	18650	79
341	20231124	125200	1242909130	18650	18650	18650	18650	0
342	20231124	125100	1242909130	18650	18650	18650	18650	5
343	20231124	125000	1242815880	18650	18650	18650	18650	21
344	20231124	124900	1242424230	18560	18560	18560	18560	0
345	20231124	124800	1242424230	18560	18560	18560	18560	34
346	20231124	124700	1241793190	18560	18560	18560	18560	0
347	20231124	124600	1241793190	18560	18560	18560	18560	0
348	20231124	124500	1241793190	18560	18560	18560	18560	0
349	20231124	124400	1241793190	18560	18580	18580	18560	514
350	20231124	124300	1232244470	18560	18680	18680	18560	281
351	20231124	124200	1227017770	18680	18680	18680	18680	41
352	20231124	124100	1226251890	18670	18670	18670	18670	9
353	20231124	124000	1226083860	18660	18660	18660	18660	0
354	20231124	123900	1226083860	18660	18680	18680	18660	8
355	20231124	123800	1225934460	18670	18670	18670	18670	0
356	20231124	123700	1225934460	18670	18670	18670	18670	906
357	20231124	123600	1209019440	18650	18650	18650	18650	0
358	20231124	123500	1209019440	18650	18650	18650	18650	20
359	20231124	123400	1208646440	18640	18640	18640	18630	114
360	20231124	123300	1206521630	18620	18630	18630	18620	23
361	20231124	123200	1206093170	18640	18640	18640	18640	21
362	20231124	123100	1205701730	18640	18640	18640	18640	0
363	20231124	123000	1205701730	18640	18640	18640	18640	0
364	20231124	122900	1205701730	18640	18640	18640	18640	3
365	20231124	122800	1205645810	18620	18640	18640	18620	167
366	20231124	122700	1202534880	18630	18630	18630	18630	15
367	20231124	122600	1202255430	18640	18640	18640	18640	24
368	20231124	122500	1201808070	18650	18650	18650	18650	21
369	20231124	122400	1201416420	18680	18680	18680	18680	0
370	20231124	122300	1201416420	18680	18680	18680	18680	0
371	20231124	122200	1201416420	18680	18630	18680	18630	10
372	20231124	122100	1201229990	18620	18640	18640	18620	8
373	20231124	122000	1201081010	18650	18660	18660	18650	42
374	20231124	121900	1200297630	18670	18670	18670	18670	20
375	20231124	121800	1199924230	18670	18670	18670	18670	5
376	20231124	121700	1199830880	18670	18670	18670	18670	21
377	20231124	121600	1199438810	18650	18650	18650	18650	0
378	20231124	121500	1199438810	18650	18670	18670	18650	29
379	20231124	121400	1198897540	18640	18640	18640	18640	34
380	20231124	121300	1198263780	18640	18640	18640	18630	33
381	20231124	121200	1197648680	18640	18640	18640	18640	20
382	20231124	121100	1197275880	18620	18620	18620	18620	0
383	20231124	121000	1197275880	18620	18620	18620	18620	5
384	20231124	120900	1197182780	18610	18610	18610	18610	0
385	20231124	120800	1197182780	18610	18630	18630	18610	3
386	20231124	120700	1197126910	18640	18640	18640	18640	24
387	20231124	120600	1196679550	18630	18630	18630	18630	48
388	20231124	120500	1195785310	18640	18640	18640	18640	45
389	20231124	120400	1194946510	18640	18640	18640	18640	23
390	20231124	120300	1194517790	18640	18640	18640	18640	0
391	20231124	120200	1194517790	18640	18640	18640	18640	21
392	20231124	120100	1194126350	18620	18620	18620	18620	0
393	20231124	120000	1194126350	18620	18620	18620	18620	0
394	20231124	115900	1194126350	18620	18620	18620	18620	19
395	20231124	115800	1193772570	18620	18620	18620	18620	0
396	20231124	115700	1193772570	18620	18620	18620	18620	30
397	20231124	115600	1193213970	18620	18620	18620	18620	0
398	20231124	115500	1193213970	18620	18620	18620	18620	21
399	20231124	115400	1192822950	18620	18640	18640	18620	29
400	20231124	115300	1192282450	18640	18640	18640	18640	1
401	20231124	115200	1192263810	18640	18640	18640	18640	20
402	20231124	115100	1191891010	18640	18640	18640	18640	0
403	20231124	115000	1191891010	18640	18640	18640	18640	23
404	20231124	114900	1191462290	18640	18630	18640	18630	31
405	20231124	114800	1190884600	18640	18640	18640	18640	0
406	20231124	114700	1190884600	18640	18640	18640	18640	42
407	20231124	114600	1190101720	18640	18640	18640	18640	0
408	20231124	114500	1190101720	18640	18640	18640	18640	80
409	20231124	114400	1188610520	18640	18640	18640	18640	25
410	20231124	114300	1188144520	18630	18630	18630	18630	0
411	20231124	114200	1188144520	18630	18630	18630	18630	20
412	20231124	114100	1187771920	18630	18640	18640	18630	21
413	20231124	114000	1187380490	18620	18620	18620	18620	0
414	20231124	113900	1187380490	18620	18680	18680	18620	228
415	20231124	113800	1183124130	18630	18630	18630	18630	20
416	20231124	113700	1182751530	18690	18640	18690	18630	43
417	20231124	113600	1181950110	18710	18710	18710	18710	10
418	20231124	113500	1181763010	18710	18710	18710	18710	2
419	20231124	113400	1181725590	18710	18710	18710	18710	7
420	20231124	113300	1181594620	18620	18610	18620	18610	258
421	20231124	113200	1176791540	18590	18590	18590	18590	19
422	20231124	113100	1176438330	18590	18590	18590	18590	40
423	20231124	113000	1175694730	18590	18590	18590	18590	0
424	20231124	112900	1175694730	18590	18580	18590	18580	41
425	20231124	112800	1174932740	18600	18600	18600	18600	10
426	20231124	112700	1174746740	18600	18600	18600	18600	20
427	20231124	112600	1174374740	18600	18600	18600	18600	61
428	20231124	112500	1173240140	18570	18570	18570	18570	0
429	20231124	112400	1173240140	18570	18570	18570	18570	21
430	20231124	112300	1172850170	18610	18610	18610	18610	0
431	20231124	112200	1172850170	18610	18610	18610	18610	0
432	20231124	112100	1172850170	18610	18610	18610	18610	1
433	20231124	112000	1172831560	18540	18540	18540	18540	148
434	20231124	111900	1170087640	18540	18540	18540	18540	21
435	20231124	111800	1169698300	18540	18540	18540	18540	30
436	20231124	111700	1169142100	18540	18540	18540	18540	21
437	20231124	111600	1168752760	18530	18530	18530	18530	20
438	20231124	111500	1168382160	18520	18520	18520	18520	51
439	20231124	111400	1167437640	18520	18530	18530	18520	27
440	20231124	111300	1166937390	18530	18530	18530	18530	20
441	20231124	111200	1166566790	18520	18530	18530	18520	530
442	20231124	111100	1156750990	18540	18540	18540	18540	22
443	20231124	111000	1156343110	18530	18530	18530	18530	21
444	20231124	110900	1155953980	18540	18540	18540	18540	0
445	20231124	110800	1155953980	18540	18540	18540	18540	5
446	20231124	110700	1155861280	18530	18530	18530	18530	0
447	20231124	110600	1155861280	18530	18550	18550	18530	669
448	20231124	110500	1143463740	18540	18540	18540	18540	0
449	20231124	110400	1143463740	18540	18540	18540	18540	100
450	20231124	110300	1141609740	18580	18600	18600	18580	121
451	20231124	110200	1139359890	18600	18610	18610	18600	30
452	20231124	110100	1138801690	18610	18610	18610	18610	0
453	20231124	110000	1138801690	18610	18610	18610	18610	0
454	20231124	105900	1138801690	18610	18580	18610	18580	9
455	20231124	105800	1138634380	18580	18600	18600	18580	158
456	20231124	105700	1135697460	18610	18610	18610	18610	22
457	20231124	105600	1135288040	18620	18620	18620	18620	20
458	20231124	105500	1134915640	18620	18680	18680	18620	712
459	20231124	105400	1121658140	18620	18620	18620	18620	0
460	20231124	105300	1121658140	18620	18640	18640	18620	19
461	20231124	105200	1121304040	18650	18660	18660	18640	121
462	20231124	105100	1119047760	18660	18660	18660	18660	10
463	20231124	105000	1118861160	18660	18660	18660	18660	21
464	20231124	104900	1118469300	18700	18700	18700	18700	22
465	20231124	104800	1118057900	18710	18670	18710	18660	23
466	20231124	104700	1117628470	18670	18690	18690	18670	48
467	20231124	104600	1116732000	18750	18750	18750	18750	20
468	20231124	104500	1116357000	18680	18700	18700	18680	82
469	20231124	104400	1114825000	18700	18700	18700	18700	20
470	20231124	104300	1114451000	18700	18700	18700	18700	20
471	20231124	104200	1114077000	18700	18700	18700	18700	21
472	20231124	104100	1113684300	18700	18680	18700	18680	1146
473	20231124	104000	1092263160	18660	18660	18660	18660	0
474	20231124	103900	1092263160	18660	18650	18660	18650	21
475	20231124	103800	1091871310	18660	18660	18660	18660	0
476	20231124	103700	1091871310	18660	18660	18660	18660	6
477	20231124	103600	1091759350	18660	18660	18660	18660	127
478	20231124	103500	1089389530	18660	18660	18660	18660	0
479	20231124	103400	1089389530	18660	18660	18660	18660	20
480	20231124	103300	1089016330	18660	18600	18660	18600	57
481	20231124	103200	1087953550	18660	18660	18660	18660	11
482	20231124	103100	1087748290	18590	18580	18590	18580	2
483	20231124	103000	1087711120	18580	18580	18580	18580	2
484	20231124	102900	1087673960	18590	18590	18590	18590	2
485	20231124	102800	1087636780	18580	18570	18580	18560	527
486	20231124	102700	1077849680	18560	18530	18560	18530	545
487	20231124	102600	1067748040	18520	18520	18520	18500	522
488	20231124	102500	1058081220	18530	18530	18530	18530	0
489	20231124	102400	1058081220	18530	18530	18530	18530	1
490	20231124	102300	1058062690	18510	18500	18510	18500	21
491	20231124	102200	1057674180	18500	18500	18500	18500	210
492	20231124	102100	1053789180	18510	18500	18510	18500	29
493	20231124	102000	1053252480	18510	18530	18530	18510	62
494	20231124	101900	1052104240	18550	18550	18550	18550	21
495	20231124	101800	1051714690	18560	18560	18560	18560	17
496	20231124	101700	1051399170	18560	18560	18560	18560	10
497	20231124	101600	1051213570	18560	18560	18560	18560	16
498	20231124	101500	1050916610	18570	18570	18570	18570	1
499	20231124	101400	1050898040	18490	18490	18490	18490	3
500	20231124	101300	1050842570	18480	18480	18480	18480	0
501	20231124	101200	1050842570	18480	18480	18480	18480	5
502	20231124	101100	1050750170	18520	18510	18520	18510	98
503	20231124	101000	1048935930	18470	18480	18480	18470	297
504	20231124	100900	1043450140	18470	18510	18510	18470	286
505	20231124	100800	1038166420	18510	18510	18510	18510	22
506	20231124	100700	1037759200	18510	18520	18520	18510	106
507	20231124	100600	1035796980	18520	18490	18520	18480	525
508	20231124	100500	1026090870	18500	18500	18500	18500	31
509	20231124	100400	1025517370	18510	18510	18510	18500	26
510	20231124	100300	1025036150	18510	18570	18570	18500	634
511	20231124	100200	1013299200	18510	18510	18510	18510	4
512	20231124	100100	1013225160	18500	18500	18500	18500	14
513	20231124	100000	1012966160	18500	18540	18540	18500	80
514	20231124	095900	1011485320	18590	18530	18590	18500	139
515	20231124	095800	1008910890	18520	18520	18520	18520	0
516	20231124	095700	1008910890	18520	18520	18520	18520	5
517	20231124	095600	1008818290	18510	18510	18510	18510	0
518	20231124	095500	1008818290	18510	18580	18580	18480	473
519	20231124	095400	1000045800	18700	18560	18700	18550	176
520	20231124	095300	996779450	18670	18670	18670	18670	0
521	20231124	095200	996779450	18670	18640	18670	18500	1212
522	20231124	095100	974335120	18640	18660	18670	18640	87
523	20231124	095000	972711720	18660	18660	18660	18660	41
524	20231124	094900	971946660	18700	18700	18700	18700	1
525	20231124	094800	971927960	18690	18690	18690	18690	20
526	20231124	094700	971554160	18700	18700	18700	18700	53
527	20231124	094600	970563060	18700	18710	18790	18700	230
528	20231124	094500	966258550	18710	18710	18710	18710	21
529	20231124	094400	965865640	18760	18710	18760	18700	351
530	20231124	094300	959298900	18750	18710	18750	18710	152
531	20231124	094200	956450180	18710	18710	18710	18710	1
532	20231124	094100	956431470	18620	18700	18750	18620	249
533	20231124	094000	951769340	18700	18660	18700	18660	325
534	20231124	093900	945695380	18630	18570	18630	18570	788
535	20231124	093800	931036510	18580	18580	18580	18580	45
536	20231124	093700	930200410	18500	18510	18510	18500	171
537	20231124	093600	927036840	18510	18510	18520	18510	95
538	20231124	093500	925278180	18510	18530	18530	18510	838
539	20231124	093400	909762990	18530	18590	18600	18520	900
540	20231124	093300	893080000	18590	18600	18610	18570	385
541	20231124	093200	885920640	18610	18630	18630	18610	154
542	20231124	093100	883053700	18700	18700	18700	18700	101
543	20231124	093000	881165000	18700	18690	18740	18530	798
544	20231124	092900	866309250	18690	18830	18830	18690	2243
545	20231124	092800	824261780	18810	18810	18810	18810	5
546	20231124	092700	824167730	18810	18810	18810	18810	28
547	20231124	092600	823641050	18810	18810	18810	18810	248
548	20231124	092500	818976170	18810	18810	18810	18790	1388
549	20231124	092400	792884150	18810	18850	18850	18810	1100
550	20231124	092300	772179710	18840	18870	18980	18840	629
551	20231124	092200	760321910	18850	18990	18990	18850	1277
552	20231124	092100	736146340	19000	19100	19100	19000	606
553	20231124	092000	724617440	19100	19110	19120	19100	166
554	20231124	091900	721444230	19090	19030	19120	19030	2951
555	20231124	091800	665208490	19030	18900	19030	18900	700
556	20231124	091700	651909100	18900	18810	18900	18810	142
557	20231124	091600	649229710	18810	18900	18900	18810	713
558	20231124	091500	635782050	18900	19000	19000	18900	478
559	20231124	091400	626702650	19000	19010	19010	18890	439
560	20231124	091300	618365360	18890	19010	19010	18890	83
561	20231124	091200	616789330	19010	18810	19010	18810	670
562	20231124	091100	604076320	18800	18870	18870	18800	771
563	20231124	091000	589548910	18870	19020	19020	18860	522
564	20231124	090900	579679610	19000	18800	19020	18800	955
565	20231124	090800	561585140	18790	18800	18900	18790	994
566	20231124	090700	542884650	18800	18950	18990	18800	641
567	20231124	090600	530791990	18990	19000	19000	18910	34
568	20231124	090500	530147100	18900	18900	19000	18790	1649
569	20231124	090400	499049850	18800	18980	18980	18780	429
570	20231124	090300	490965140	18840	19030	19180	18730	6325
571	20231124	090200	371032410	19090	19550	19550	18850	7404
572	20231124	090100	229765060	19570	18950	19600	18840	6772
573	20231124	090000	98754050	18950	18640	18950	18640	4832