KissMeData/126700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201400	6951735690	16000	16000	16000	16000	5289
3	20241119	201300	6951735690	16000	16000	16000	16000	0
4	20241119	201200	6951735690	16000	16000	16000	16000	0
5	20241119	201100	6951735690	16000	16000	16000	16000	0
6	20241119	201000	6951735690	16000	16000	16000	16000	0
7	20241119	200900	6951735690	16000	16000	16000	16000	0
8	20241119	200800	6951735690	16000	16000	16000	16000	0
9	20241119	200700	6951735690	16000	16000	16000	16000	0
10	20241119	200600	6951735690	16000	16000	16000	16000	0
11	20241119	200500	6951735690	16000	16000	16000	16000	0
12	20241119	200400	6951735690	16000	16000	16000	16000	0
13	20241119	200300	6951735690	16000	16000	16000	16000	0
14	20241119	200200	6951735690	16000	16000	16000	16000	0
15	20241119	200100	6951735690	16000	16000	16000	16000	0
16	20241119	200000	6951735690	16000	16000	16000	16000	0
17	20241119	195900	6951735690	16000	16000	16000	16000	0
18	20241119	195800	6951735690	16000	16000	16000	16000	0
19	20241119	195700	6951735690	16000	16000	16000	16000	0
20	20241119	195600	6951735690	16000	16000	16000	16000	0
21	20241119	195500	6951735690	16000	16000	16000	16000	0
22	20241119	195400	6951735690	16000	16000	16000	16000	0
23	20241119	195300	6951735690	16000	16000	16000	16000	0
24	20241119	195200	6951735690	16000	16000	16000	16000	0
25	20241119	195100	6951735690	16000	16000	16000	16000	0
26	20241119	195000	6951735690	16000	16000	16000	16000	0
27	20241119	194900	6951735690	16000	16000	16000	16000	0
28	20241119	194800	6951735690	16000	16000	16000	16000	0
29	20241119	194700	6951735690	16000	16000	16000	16000	0
30	20241119	194600	6951735690	16000	16000	16000	16000	0
31	20241119	194500	6951735690	16000	16000	16000	16000	0
32	20241119	194400	6951735690	16000	16000	16000	16000	5289
33	20241119	194300	6951735690	16000	16000	16000	16000	0
34	20241119	194200	6951735690	16000	16000	16000	16000	0
35	20241119	194100	6951735690	16000	16000	16000	16000	0
36	20241119	194000	6951735690	16000	16000	16000	16000	0
37	20241119	193900	6951735690	16000	16000	16000	16000	0
38	20241119	193800	6951735690	16000	16000	16000	16000	0
39	20241119	193700	6951735690	16000	16000	16000	16000	0
40	20241119	193600	6951735690	16000	16000	16000	16000	0
41	20241119	193500	6951735690	16000	16000	16000	16000	0
42	20241119	193400	6951735690	16000	16000	16000	16000	0
43	20241119	193300	6951735690	16000	16000	16000	16000	0
44	20241119	193200	6951735690	16000	16000	16000	16000	0
45	20241119	193100	6951735690	16000	16000	16000	16000	0
46	20241119	193000	6951735690	16000	16000	16000	16000	0
47	20241119	192900	6951735690	16000	16000	16000	16000	0
48	20241119	192800	6951735690	16000	16000	16000	16000	0
49	20241119	192700	6951735690	16000	16000	16000	16000	0
50	20241119	192600	6951735690	16000	16000	16000	16000	0
51	20241119	192500	6951735690	16000	16000	16000	16000	0
52	20241119	192400	6951735690	16000	16000	16000	16000	0
53	20241119	192300	6951735690	16000	16000	16000	16000	0
54	20241119	192200	6951735690	16000	16000	16000	16000	0
55	20241119	192100	6951735690	16000	16000	16000	16000	0
56	20241119	192000	6951735690	16000	16000	16000	16000	0
57	20241119	191900	6951735690	16000	16000	16000	16000	0
58	20241119	191800	6951735690	16000	16000	16000	16000	0
59	20241119	191700	6951735690	16000	16000	16000	16000	0
60	20241119	191600	6951735690	16000	16000	16000	16000	0
61	20241119	191500	6951735690	16000	16000	16000	16000	0
62	20241119	191400	6951735690	16000	16000	16000	16000	5289
63	20241119	191300	6951735690	16000	16000	16000	16000	0
64	20241119	191200	6951735690	16000	16000	16000	16000	0
65	20241119	191100	6951735690	16000	16000	16000	16000	0
66	20241119	191000	6951735690	16000	16000	16000	16000	0
67	20241119	190900	6951735690	16000	16000	16000	16000	0
68	20241119	190800	6951735690	16000	16000	16000	16000	0
69	20241119	190700	6951735690	16000	16000	16000	16000	0
70	20241119	190600	6951735690	16000	16000	16000	16000	0
71	20241119	190500	6951735690	16000	16000	16000	16000	0
72	20241119	190400	6951735690	16000	16000	16000	16000	0
73	20241119	190300	6951735690	16000	16000	16000	16000	0
74	20241119	190200	6951735690	16000	16000	16000	16000	0
75	20241119	190100	6951735690	16000	16000	16000	16000	0
76	20241119	190000	6951735690	16000	16000	16000	16000	0
77	20241119	185900	6951735690	16000	16000	16000	16000	0
78	20241119	185800	6951735690	16000	16000	16000	16000	0
79	20241119	185700	6951735690	16000	16000	16000	16000	0
80	20241119	185600	6951735690	16000	16000	16000	16000	0
81	20241119	185500	6951735690	16000	16000	16000	16000	0
82	20241119	185400	6951735690	16000	16000	16000	16000	0
83	20241119	185300	6951735690	16000	16000	16000	16000	0
84	20241119	185200	6951735690	16000	16000	16000	16000	0
85	20241119	185100	6951735690	16000	16000	16000	16000	0
86	20241119	185000	6951735690	16000	16000	16000	16000	0
87	20241119	184900	6951735690	16000	16000	16000	16000	0
88	20241119	184800	6951735690	16000	16000	16000	16000	0
89	20241119	184700	6951735690	16000	16000	16000	16000	0
90	20241119	184600	6951735690	16000	16000	16000	16000	0
91	20241119	184500	6951735690	16000	16000	16000	16000	0
92	20241119	184400	6951735690	16000	16000	16000	16000	5289
93	20241119	184300	6951735690	16000	16000	16000	16000	0
94	20241119	184200	6951735690	16000	16000	16000	16000	0
95	20241119	184100	6951735690	16000	16000	16000	16000	0
96	20241119	184000	6951735690	16000	16000	16000	16000	0
97	20241119	183900	6951735690	16000	16000	16000	16000	0
98	20241119	183800	6951735690	16000	16000	16000	16000	0
99	20241119	183700	6951735690	16000	16000	16000	16000	0
100	20241119	183600	6951735690	16000	16000	16000	16000	0
101	20241119	183500	6951735690	16000	16000	16000	16000	0
102	20241119	183400	6951735690	16000	16000	16000	16000	0
103	20241119	183300	6951735690	16000	16000	16000	16000	0
104	20241119	183200	6951735690	16000	16000	16000	16000	0
105	20241119	183100	6951735690	16000	16000	16000	16000	0
106	20241119	183000	6951735690	16000	16000	16000	16000	0
107	20241119	182900	6951735690	16000	16000	16000	16000	0
108	20241119	182800	6951735690	16000	16000	16000	16000	0
109	20241119	182700	6951735690	16000	16000	16000	16000	0
110	20241119	182600	6951735690	16000	16000	16000	16000	0
111	20241119	182500	6951735690	16000	16000	16000	16000	0
112	20241119	182400	6951735690	16000	16000	16000	16000	0
113	20241119	182300	6951735690	16000	16000	16000	16000	0
114	20241119	182200	6951735690	16000	16000	16000	16000	0
115	20241119	182100	6951735690	16000	16000	16000	16000	0
116	20241119	182000	6951735690	16000	16000	16000	16000	0
117	20241119	181900	6951735690	16000	16000	16000	16000	0
118	20241119	181800	6951735690	16000	16000	16000	16000	0
119	20241119	181700	6951735690	16000	16000	16000	16000	0
120	20241119	181600	6951735690	16000	16000	16000	16000	0
121	20241119	181500	6951735690	16000	16000	16000	16000	0
122	20241119	181400	6951735690	16000	16000	16000	16000	5289
123	20241119	181300	6951735690	16000	16000	16000	16000	0
124	20241119	181200	6951735690	16000	16000	16000	16000	0
125	20241119	181100	6951735690	16000	16000	16000	16000	0
126	20241119	181000	6951735690	16000	16000	16000	16000	0
127	20241119	180900	6951735690	16000	16000	16000	16000	0
128	20241119	180800	6951735690	16000	16000	16000	16000	0
129	20241119	180700	6951735690	16000	16000	16000	16000	0
130	20241119	180600	6951735690	16000	16000	16000	16000	0
131	20241119	180500	6951735690	16000	16000	16000	16000	0
132	20241119	180400	6951735690	16000	16000	16000	16000	0
133	20241119	180300	6951735690	16000	16000	16000	16000	0
134	20241119	180200	6951735690	16000	16000	16000	16000	0
135	20241119	180100	6951735690	16000	16000	16000	16000	0
136	20241119	180000	6951735690	16000	16000	16000	16000	0
137	20241119	175900	6951735690	16000	16000	16000	16000	0
138	20241119	175800	6951735690	16000	16000	16000	16000	0
139	20241119	175700	6951735690	16000	16000	16000	16000	0
140	20241119	175600	6951735690	16000	16000	16000	16000	0
141	20241119	175500	6951735690	16000	16000	16000	16000	0
142	20241119	175400	6951735690	16000	16000	16000	16000	0
143	20241119	175300	6951735690	16000	16000	16000	16000	0
144	20241119	175200	6951735690	16000	16000	16000	16000	0
145	20241119	175100	6951735690	16000	16000	16000	16000	0
146	20241119	175000	6951735690	16000	16000	16000	16000	0
147	20241119	174900	6951735690	16000	16000	16000	16000	0
148	20241119	174800	6951735690	16000	16000	16000	16000	0
149	20241119	174700	6951735690	16000	16000	16000	16000	0
150	20241119	174600	6951735690	16000	16000	16000	16000	0
151	20241119	174500	6951735690	16000	16000	16000	16000	0
152	20241119	174400	6951735690	16000	16000	16000	16000	5289
153	20241119	174300	6951735690	16000	16000	16000	16000	0
154	20241119	174200	6951735690	16000	16000	16000	16000	0
155	20241119	174100	6951735690	16000	16000	16000	16000	0
156	20241119	174000	6951735690	16000	16000	16000	16000	0
157	20241119	173900	6951735690	16000	16000	16000	16000	0
158	20241119	173800	6951735690	16000	16000	16000	16000	0
159	20241119	173700	6951735690	16000	16000	16000	16000	0
160	20241119	173600	6951735690	16000	16000	16000	16000	0
161	20241119	173500	6951735690	16000	16000	16000	16000	0
162	20241119	173400	6951735690	16000	16000	16000	16000	0
163	20241119	173300	6951735690	16000	16000	16000	16000	0
164	20241119	173200	6951735690	16000	16000	16000	16000	0
165	20241119	173100	6951735690	16000	16000	16000	16000	0
166	20241119	173000	6951735690	16000	16000	16000	16000	0
167	20241119	172900	6951735690	16000	16000	16000	16000	0
168	20241119	172800	6951735690	16000	16000	16000	16000	0
169	20241119	172700	6951735690	16000	16000	16000	16000	0
170	20241119	172600	6951735690	16000	16000	16000	16000	0
171	20241119	172500	6951735690	16000	16000	16000	16000	0
172	20241119	172400	6951735690	16000	16000	16000	16000	0
173	20241119	172300	6951735690	16000	16000	16000	16000	0
174	20241119	172200	6951735690	16000	16000	16000	16000	0
175	20241119	172100	6951735690	16000	16000	16000	16000	0
176	20241119	172000	6951735690	16000	16000	16000	16000	0
177	20241119	171900	6951735690	16000	16000	16000	16000	0
178	20241119	171800	6951735690	16000	16000	16000	16000	0
179	20241119	171700	6951735690	16000	16000	16000	16000	0
180	20241119	171600	6951735690	16000	16000	16000	16000	0
181	20241119	171500	6951735690	16000	16000	16000	16000	0
182	20241119	171400	6951735690	16000	16000	16000	16000	5289
183	20241119	171300	6951735690	16000	16000	16000	16000	0
184	20241119	171200	6951735690	16000	16000	16000	16000	0
185	20241119	171100	6951735690	16000	16000	16000	16000	0
186	20241119	171000	6951735690	16000	16000	16000	16000	0
187	20241119	170900	6951735690	16000	16000	16000	16000	0
188	20241119	170800	6951735690	16000	16000	16000	16000	0
189	20241119	170700	6951735690	16000	16000	16000	16000	0
190	20241119	170600	6951735690	16000	16000	16000	16000	0
191	20241119	170500	6951735690	16000	16000	16000	16000	0
192	20241119	170400	6951735690	16000	16000	16000	16000	0
193	20241119	170300	6951735690	16000	16000	16000	16000	0
194	20241119	170200	6951735690	16000	16000	16000	16000	0
195	20241119	170100	6951735690	16000	16000	16000	16000	0
196	20241119	170000	6951735690	16000	16000	16000	16000	0
197	20241119	165900	6951735690	16000	16000	16000	16000	0
198	20241119	165800	6951735690	16000	16000	16000	16000	0
199	20241119	165700	6951735690	16000	16000	16000	16000	0
200	20241119	165600	6951735690	16000	16000	16000	16000	0
201	20241119	165500	6951735690	16000	16000	16000	16000	0
202	20241119	165400	6951735690	16000	16000	16000	16000	0
203	20241119	165300	6951735690	16000	16000	16000	16000	0
204	20241119	165200	6951735690	16000	16000	16000	16000	0
205	20241119	165100	6951735690	16000	16000	16000	16000	0
206	20241119	165000	6951735690	16000	16000	16000	16000	0
207	20241119	164900	6951735690	16000	16000	16000	16000	0
208	20241119	164800	6951735690	16000	16000	16000	16000	0
209	20241119	164700	6951735690	16000	16000	16000	16000	0
210	20241119	164600	6951735690	16000	16000	16000	16000	0
211	20241119	164500	6951735690	16000	16000	16000	16000	0
212	20241119	164400	6951735690	16000	16000	16000	16000	5289
213	20241119	164300	6951735690	16000	16000	16000	16000	0
214	20241119	164200	6951735690	16000	16000	16000	16000	0
215	20241119	164100	6951735690	16000	16000	16000	16000	0
216	20241119	164000	6951735690	16000	16000	16000	16000	0
217	20241119	163900	6951735690	16000	16000	16000	16000	0
218	20241119	163800	6951735690	16000	16000	16000	16000	0
219	20241119	163700	6951735690	16000	16000	16000	16000	0
220	20241119	163600	6951735690	16000	16000	16000	16000	0
221	20241119	163500	6951735690	16000	16000	16000	16000	0
222	20241119	163400	6951735690	16000	16000	16000	16000	0
223	20241119	163300	6951735690	16000	16000	16000	16000	0
224	20241119	163200	6951735690	16000	16000	16000	16000	0
225	20241119	163100	6951735690	16000	16000	16000	16000	0
226	20241119	163000	6951735690	16000	16000	16000	16000	0
227	20241119	162900	6951735690	16000	16000	16000	16000	0
228	20241119	162800	6951735690	16000	16000	16000	16000	0
229	20241119	162700	6951735690	16000	16000	16000	16000	0
230	20241119	162600	6951735690	16000	16000	16000	16000	0
231	20241119	162500	6951735690	16000	16000	16000	16000	0
232	20241119	162400	6951735690	16000	16000	16000	16000	0
233	20241119	162300	6951735690	16000	16000	16000	16000	0
234	20241119	162200	6951735690	16000	16000	16000	16000	0
235	20241119	162100	6951735690	16000	16000	16000	16000	0
236	20241119	162000	6951735690	16000	16000	16000	16000	0
237	20241119	161900	6951735690	16000	16000	16000	16000	0
238	20241119	161800	6951735690	16000	16000	16000	16000	0
239	20241119	161700	6951735690	16000	16000	16000	16000	0
240	20241119	161600	6951735690	16000	16000	16000	16000	0
241	20241119	161500	6951735690	16000	16000	16000	16000	0
242	20241119	161400	6951735690	16000	16000	16000	16000	5289
243	20241119	161300	6951735690	16000	16000	16000	16000	0
244	20241119	161200	6951735690	16000	16000	16000	16000	0
245	20241119	161100	6951735690	16000	16000	16000	16000	0
246	20241119	161000	6951735690	16000	16000	16000	16000	0
247	20241119	160900	6951735690	16000	16000	16000	16000	0
248	20241119	160800	6951735690	16000	16000	16000	16000	0
249	20241119	160700	6951735690	16000	16000	16000	16000	0
250	20241119	160600	6951735690	16000	16000	16000	16000	0
251	20241119	160500	6951735690	16000	16000	16000	16000	0
252	20241119	160400	6951735690	16000	16000	16000	16000	0
253	20241119	160300	6951735690	16000	16000	16000	16000	0
254	20241119	160200	6951735690	16000	16000	16000	16000	0
255	20241119	160100	6951735690	16000	16000	16000	16000	0
256	20241119	160000	6951735690	16000	16000	16000	16000	0
257	20241119	155900	6951735690	16000	16000	16000	16000	0
258	20241119	155800	6951735690	16000	16000	16000	16000	0
259	20241119	155700	6951735690	16000	16000	16000	16000	0
260	20241119	155600	6951735690	16000	16000	16000	16000	0
261	20241119	155500	6951735690	16000	16000	16000	16000	0
262	20241119	155400	6951735690	16000	16000	16000	16000	0
263	20241119	155300	6951735690	16000	16000	16000	16000	0
264	20241119	155200	6951735690	16000	16000	16000	16000	0
265	20241119	155100	6951735690	16000	16000	16000	16000	0
266	20241119	155000	6951735690	16000	16000	16000	16000	0
267	20241119	154900	6951735690	16000	16000	16000	16000	0
268	20241119	154800	6951735690	16000	16000	16000	16000	0
269	20241119	154700	6951735690	16000	16000	16000	16000	0
270	20241119	154600	6951735690	16000	16000	16000	16000	0
271	20241119	154500	6951735690	16000	16000	16000	16000	0
272	20241119	154400	6951735690	16000	16000	16000	16000	5289
273	20241119	154300	6951735690	16000	16000	16000	16000	0
274	20241119	154200	6951735690	16000	16000	16000	16000	0
275	20241119	154100	6951735690	16000	16000	16000	16000	0
276	20241119	154000	6951735690	16000	16000	16000	16000	0
277	20241119	153900	6951735690	16000	16000	16000	16000	0
278	20241119	153800	6951735690	16000	16000	16000	16000	0
279	20241119	153700	6951735690	16000	16000	16000	16000	0
280	20241119	153600	6951735690	16000	16000	16000	16000	0
281	20241119	153500	6951735690	16000	16000	16000	16000	0
282	20241119	153400	6951735690	16000	16000	16000	16000	0
283	20241119	153300	6951735690	16000	16000	16000	16000	0
284	20241119	153200	6951735690	16000	16000	16000	16000	0
285	20241119	153100	6951735690	16000	16000	16000	16000	0
286	20241119	153000	6951735690	16000	16000	16000	16000	5289
287	20241119	152900	6867111690	15950	15950	15950	15950	0
288	20241119	152800	6867111690	15950	15950	15950	15950	0
289	20241119	152700	6867111690	15950	15950	15950	15950	0
290	20241119	152600	6867111690	15950	15950	15950	15950	0
291	20241119	152500	6867111690	15950	15950	15950	15950	0
292	20241119	152400	6867111690	15950	15950	15950	15950	0
293	20241119	152300	6867111690	15950	15950	15950	15950	0
294	20241119	152200	6867111690	15950	15950	15950	15950	0
295	20241119	152100	6867111690	15950	15950	15950	15950	0
296	20241119	152000	6867111690	15950	15950	15950	15950	0
297	20241119	151900	6867111690	15950	16000	16000	15950	554
298	20241119	151800	6858253480	16000	15970	16000	15960	1219
299	20241119	151700	6838780920	15980	15960	15980	15950	383
300	20241119	151600	6832667750	15960	15950	15970	15950	263
301	20241119	151500	6828470470	15950	15960	15960	15950	434
302	20241119	151400	6821546430	15950	15960	15960	15950	25
303	20241119	151300	6821147650	15960	15940	15960	15940	285
304	20241119	151200	6816603230	15930	15930	15930	15930	0
305	20241119	151100	6816603230	15930	15930	15930	15930	0
306	20241119	151000	6816603230	15930	15940	15950	15930	178
307	20241119	150900	6813766060	15940	15940	15940	15930	186
308	20241119	150800	6810801960	15930	15940	15940	15930	306
309	20241119	150700	6805925590	15950	15950	15950	15950	72
310	20241119	150600	6804777190	15950	15950	15950	15940	109
311	20241119	150500	6803039510	15950	15950	15950	15950	1
312	20241119	150400	6803023560	15960	15960	15960	15940	471
313	20241119	150300	6795508300	15960	15970	15970	15960	16
314	20241119	150200	6795252900	15960	15960	15960	15960	118
315	20241119	150100	6793369620	15980	15980	15980	15940	172
316	20241119	150000	6790627780	15930	15980	15980	15930	1949
317	20241119	145900	6759533890	15980	16000	16000	15980	111
318	20241119	145800	6757758710	16000	16000	16030	16000	1195
319	20241119	145700	6738620930	16020	15940	16040	15940	515
320	20241119	145600	6730388040	15940	15950	15970	15940	140
321	20241119	145500	6728153820	15950	15940	15950	15940	149
322	20241119	145400	6725777950	15950	15950	15950	15910	311
323	20241119	145300	6720829500	15950	15940	15950	15930	1140
324	20241119	145200	6702652660	15920	15920	15930	15920	344
325	20241119	145100	6697174150	15910	15910	15920	15910	329
326	20241119	145000	6691939130	15900	15900	15900	15900	251
327	20241119	144900	6687948230	15910	15860	15910	15860	682
328	20241119	144800	6677106230	15890	15860	15890	15860	2220
329	20241119	144700	6641862950	15850	15800	15850	15800	520
330	20241119	144600	6633621950	15800	15800	15800	15800	52
331	20241119	144500	6632800350	15800	15800	15800	15800	271
332	20241119	144400	6628518550	15800	15830	15860	15800	4516
333	20241119	144300	6557087000	15830	15850	15850	15830	202
334	20241119	144200	6553885980	15830	15850	15860	15830	261
335	20241119	144100	6549747440	15870	15830	15870	15830	461
336	20241119	144000	6542449370	15840	15850	15850	15840	820
337	20241119	143900	6529453880	15860	15860	15860	15860	100
338	20241119	143800	6527867880	15840	15850	15850	15840	1695
339	20241119	143700	6501017400	15870	15860	15870	15860	89
340	20241119	143600	6499605800	15860	15860	15860	15860	38
341	20241119	143500	6499003120	15860	15850	15860	15850	405
342	20241119	143400	6492580720	15850	15850	15850	15850	70
343	20241119	143300	6491471220	15850	15850	15850	15850	0
344	20241119	143200	6491471220	15850	15860	15860	15850	92
345	20241119	143100	6490012820	15870	15820	15870	15810	1002
346	20241119	143000	6474133040	15820	15820	15820	15820	203
347	20241119	142900	6470921580	15830	15830	15840	15830	135
348	20241119	142800	6468784480	15850	15820	15850	15820	286
349	20241119	142700	6464257700	15820	15810	15820	15810	238
350	20241119	142600	6460494540	15810	15820	15820	15810	247
351	20241119	142500	6456588270	15820	15820	15820	15820	23
352	20241119	142400	6456224410	15820	15830	15830	15810	102
353	20241119	142300	6454611050	15830	15830	15830	15830	0
354	20241119	142200	6454611050	15830	15830	15830	15830	5
355	20241119	142100	6454531900	15830	15830	15830	15830	3
356	20241119	142000	6454484410	15840	15820	15840	15820	169
357	20241119	141900	6451810180	15810	15810	15810	15810	28
358	20241119	141800	6451367500	15820	15820	15820	15820	36
359	20241119	141700	6450797980	15820	15820	15820	15820	6
360	20241119	141600	6450703060	15830	15840	15840	15830	64
361	20241119	141500	6449689840	15830	15830	15830	15830	11
362	20241119	141400	6449515710	15830	15820	15830	15820	30
363	20241119	141300	6449041010	15840	15840	15840	15840	0
364	20241119	141200	6449041010	15840	15840	15840	15840	1
365	20241119	141100	6449025170	15840	15840	15840	15840	0
366	20241119	141000	6449025170	15840	15840	15840	15840	1
367	20241119	140900	6449009330	15810	15820	15840	15810	182
368	20241119	140800	6446129830	15820	15820	15820	15820	100
369	20241119	140700	6444547830	15820	15850	15850	15820	937
370	20241119	140600	6429710180	15850	15810	15850	15810	272
371	20241119	140500	6425407380	15810	15810	15840	15810	1189
372	20241119	140400	6406605560	15840	15840	15840	15840	0
373	20241119	140300	6406605560	15840	15840	15840	15840	0
374	20241119	140200	6406605560	15840	15840	15840	15840	0
375	20241119	140100	6406605560	15840	15810	15840	15810	104
376	20241119	140000	6404961280	15810	15810	15810	15810	250
377	20241119	135900	6401008780	15840	15840	15840	15840	0
378	20241119	135800	6401008780	15840	15840	15840	15840	3
379	20241119	135700	6400961260	15810	15830	15830	15810	107
380	20241119	135600	6399268210	15840	15850	15850	15840	212
381	20241119	135500	6395909260	15850	15870	15870	15840	147
382	20241119	135400	6393579490	15850	15880	15880	15850	697
383	20241119	135300	6382530010	15850	15850	15870	15850	723
384	20241119	135200	6371065060	15870	15870	15870	15830	104
385	20241119	135100	6369417340	15880	15880	15880	15880	10
386	20241119	135000	6369258540	15880	15860	15880	15860	855
387	20241119	134900	6355685040	15860	15770	15860	15770	4570
388	20241119	134800	6283385630	15780	15820	15820	15780	7620
389	20241119	134700	6162948420	15820	15820	15820	15820	110
390	20241119	134600	6161208220	15820	15830	15830	15820	574
391	20241119	134500	6152126490	15830	15820	15830	15820	457
392	20241119	134400	6144896650	15820	15830	15830	15820	1387
393	20241119	134300	6122954180	15830	15830	15840	15830	207
394	20241119	134200	6119677270	15820	15840	15840	15820	28
395	20241119	134100	6119234110	15840	15830	15840	15830	399
396	20241119	134000	6112915180	15830	15830	15830	15830	333
397	20241119	133900	6107643790	15830	15830	15830	15830	0
398	20241119	133800	6107643790	15830	15830	15830	15830	163
399	20241119	133700	6105063500	15830	15830	15830	15830	0
400	20241119	133600	6105063500	15830	15830	15830	15830	415
401	20241119	133500	6098494050	15830	15840	15840	15830	1342
402	20241119	133400	6077249270	15850	15830	15850	15830	54
403	20241119	133300	6076394370	15830	15830	15830	15830	0
404	20241119	133200	6076394370	15830	15830	15830	15820	186
405	20241119	133100	6073451290	15840	15850	15850	15820	285
406	20241119	133000	6068938730	15850	15850	15850	15850	0
407	20241119	132900	6068938730	15850	15850	15850	15850	4
408	20241119	132800	6068875330	15840	15840	15840	15840	135
409	20241119	132700	6066736930	15820	15820	15820	15820	389
410	20241119	132600	6060582950	15820	15820	15820	15820	0
411	20241119	132500	6060582950	15820	15850	15850	15810	2257
412	20241119	132400	6024862050	15850	15850	15850	15850	141
413	20241119	132300	6022627200	15840	15850	15850	15840	41
414	20241119	132200	6021977660	15850	15850	15850	15850	5
415	20241119	132100	6021898410	15840	15860	15860	15840	1137
416	20241119	132000	6003886060	15870	15860	15880	15860	126
417	20241119	131900	6001887430	15860	15860	15860	15860	25
418	20241119	131800	6001490930	15860	15880	15880	15860	451
419	20241119	131700	5994334800	15880	15890	15890	15880	53
420	20241119	131600	5993493140	15880	15880	15880	15880	12
421	20241119	131500	5993302580	15900	15880	15900	15880	117
422	20241119	131400	5991443020	15900	15920	15920	15900	345
423	20241119	131300	5985951360	15910	15930	15940	15910	748
424	20241119	131200	5974035690	15910	15910	15930	15910	307
425	20241119	131100	5969147930	15910	15910	15910	15900	236
426	20241119	131000	5965394970	15900	15890	15900	15890	528
427	20241119	130900	5957001520	15890	15890	15890	15890	115
428	20241119	130800	5955174170	15870	15860	15870	15860	113
429	20241119	130700	5953381270	15860	15860	15860	15860	0
430	20241119	130600	5953381270	15860	15880	15880	15860	128
431	20241119	130500	5951349780	15860	15860	15860	15860	30
432	20241119	130400	5950873980	15860	15860	15860	15860	21
433	20241119	130300	5950540920	15850	15850	15850	15850	0
434	20241119	130200	5950540920	15850	15860	15860	15850	53
435	20241119	130100	5949700650	15850	15850	15850	15850	88
436	20241119	130000	5948305850	15840	15840	15870	15840	116
437	20241119	125900	5946465410	15840	15840	15840	15840	584
438	20241119	125800	5937214850	15840	15840	15840	15840	2
439	20241119	125700	5937183170	15840	15840	15840	15840	20
440	20241119	125600	5936866370	15840	15840	15840	15830	503
441	20241119	125500	5928901340	15830	15830	15830	15830	68
442	20241119	125400	5927824900	15830	15830	15830	15830	122
443	20241119	125300	5925893640	15830	15850	15850	15830	160
444	20241119	125200	5923360620	15830	15840	15840	15830	40
445	20241119	125100	5922727120	15840	15840	15840	15840	35
446	20241119	125000	5922172720	15840	15840	15840	15840	0
447	20241119	124900	5922172720	15840	15850	15850	15840	20
448	20241119	124800	5921855910	15840	15840	15840	15840	0
449	20241119	124700	5921855910	15840	15840	15840	15840	216
450	20241119	124600	5918434470	15810	15810	15810	15810	0
451	20241119	124500	5918434470	15810	15840	15840	15810	220
452	20241119	124400	5914955940	15850	15850	15850	15850	0
453	20241119	124300	5914955940	15850	15850	15850	15850	3
454	20241119	124200	5914908390	15890	15910	15910	15810	1866
455	20241119	124100	5885354430	15910	15890	15910	15880	2029
456	20241119	124000	5853078030	15890	15880	15890	15880	99
457	20241119	123900	5851505470	15880	15880	15880	15880	25
458	20241119	123800	5851108470	15880	15860	15880	15860	250
459	20241119	123700	5847140230	15860	15840	15860	15840	354
460	20241119	123600	5841532000	15840	15840	15840	15840	3
461	20241119	123500	5841484480	15840	15840	15840	15840	55
462	20241119	123400	5840613280	15840	15840	15840	15840	6
463	20241119	123300	5840518240	15840	15800	15840	15800	90
464	20241119	123200	5839093400	15800	15800	15800	15800	0
465	20241119	123100	5839093400	15800	15790	15800	15790	1316
466	20241119	123000	5818301060	15790	15810	15810	15790	435
467	20241119	122900	5811429210	15810	15810	15810	15810	30
468	20241119	122800	5810954910	15800	15800	15800	15800	206
469	20241119	122700	5807700110	15800	15810	15810	15800	125
470	20241119	122600	5805725070	15800	15800	15800	15800	101
471	20241119	122500	5804129270	15810	15860	15860	15810	594
472	20241119	122400	5794737110	15810	15810	15810	15810	0
473	20241119	122300	5794737110	15810	15810	15810	15810	151
474	20241119	122200	5792349800	15820	15820	15820	15820	220
475	20241119	122100	5788869400	15820	15820	15820	15820	81
476	20241119	122000	5787587980	15820	15820	15820	15820	70
477	20241119	121900	5786480580	15820	15820	15820	15820	144
478	20241119	121800	5784202500	15820	15820	15820	15820	22
479	20241119	121700	5783854460	15820	15820	15820	15820	206
480	20241119	121600	5780595540	15830	15830	15830	15830	181
481	20241119	121500	5777730310	15840	15840	15840	15840	4
482	20241119	121400	5777666950	15860	15860	15860	15860	188
483	20241119	121300	5774685270	15860	15860	15860	15860	84
484	20241119	121200	5773353030	15870	15870	15870	15870	0
485	20241119	121100	5773353030	15870	15880	15880	15870	312
486	20241119	121000	5768401190	15880	15880	15880	15880	12
487	20241119	120900	5768210630	15880	15880	15880	15880	4
488	20241119	120800	5768147110	15880	15900	15900	15880	271
489	20241119	120700	5763839150	15900	15860	15900	15860	1131
490	20241119	120600	5745867050	15860	15840	15860	15830	692
491	20241119	120500	5734893760	15830	15840	15840	15830	140
492	20241119	120400	5732677080	15850	15840	15860	15840	24
493	20241119	120300	5732296710	15840	15850	15850	15840	92
494	20241119	120200	5730838690	15830	15830	15830	15830	1
495	20241119	120100	5730822860	15830	15840	15840	15830	4
496	20241119	120000	5730759510	15820	15820	15820	15820	2
497	20241119	115900	5730727870	15820	15820	15820	15820	20
498	20241119	115800	5730411470	15820	15810	15820	15810	290
499	20241119	115700	5725824570	15810	15820	15820	15810	240
500	20241119	115600	5722028000	15820	15830	15830	15820	264
501	20241119	115500	5717850890	15820	15840	15840	15820	115
502	20241119	115400	5716030530	15840	15840	15840	15840	0
503	20241119	115300	5716030530	15840	15820	15840	15820	449
504	20241119	115200	5708919980	15820	15830	15830	15820	129
505	20241119	115100	5706879050	15840	15840	15840	15840	52
506	20241119	115000	5706055370	15840	15840	15850	15840	77
507	20241119	114900	5704835670	15860	15860	15860	15860	257
508	20241119	114800	5700759650	15840	15840	15840	15840	2
509	20241119	114700	5700727970	15840	15830	15840	15820	151
510	20241119	114600	5698336780	15820	15820	15820	15820	0
511	20241119	114500	5698336780	15820	15820	15820	15820	195
512	20241119	114400	5695251880	15810	15810	15810	15810	93
513	20241119	114300	5693781550	15810	15820	15820	15810	594
514	20241119	114200	5684387240	15820	15830	15830	15820	283
515	20241119	114100	5679910110	15820	15840	15840	15820	374
516	20241119	114000	5673990360	15830	15830	15830	15830	20
517	20241119	113900	5673673760	15840	15840	15840	15840	207
518	20241119	113800	5670394880	15830	15830	15830	15830	0
519	20241119	113700	5670394880	15830	15840	15840	15830	277
520	20241119	113600	5666007700	15840	15860	15860	15840	145
521	20241119	113500	5663710800	15860	15840	15860	15840	64
522	20241119	113400	5662697000	15850	15860	15860	15850	547
523	20241119	113300	5654023330	15860	15880	15880	15860	1016
524	20241119	113200	5637901750	15880	15900	15900	15880	144
525	20241119	113100	5635614580	15900	15900	15900	15900	71
526	20241119	113000	5634485680	15900	15930	15930	15900	86
527	20241119	112900	5633117760	15910	15920	15920	15910	84
528	20241119	112800	5631780580	15920	15920	15920	15920	19
529	20241119	112700	5631478100	15920	15920	15920	15920	3
530	20241119	112600	5631430340	15920	15930	15930	15920	23
531	20241119	112500	5631064150	15930	15930	15930	15930	59
532	20241119	112400	5630124280	15950	15950	15950	15950	1
533	20241119	112300	5630108330	15920	15950	15950	15920	81
534	20241119	112200	5628817210	15980	15980	15980	15980	0
535	20241119	112100	5628817210	15980	15980	15980	15980	1
536	20241119	112000	5628801230	15980	15980	15980	15980	6
537	20241119	111900	5628705350	15980	15940	15980	15920	44
538	20241119	111800	5628004790	15920	15920	15920	15920	0
539	20241119	111700	5628004790	15920	15920	15920	15920	21
540	20241119	111600	5627670470	15990	15980	15990	15980	106
541	20241119	111500	5625976260	15990	15980	15990	15980	118
542	20241119	111400	5624090050	15950	15940	15950	15940	304
543	20241119	111300	5619243710	15900	15890	15900	15870	401
544	20241119	111200	5612872310	15900	15900	15900	15900	236
545	20241119	111100	5609119910	15870	15870	15870	15870	0
546	20241119	111000	5609119910	15870	15900	15900	15870	1901
547	20241119	110900	5578915150	15890	15900	15900	15880	1011
548	20241119	110800	5562843320	15910	15930	15930	15910	1297
549	20241119	110700	5542195060	15920	15940	15940	15920	246
550	20241119	110600	5538276200	15940	15940	15940	15940	5
551	20241119	110500	5538196500	15940	15940	15940	15940	29
552	20241119	110400	5537734240	15920	15920	15920	15920	49
553	20241119	110300	5536954160	15920	15950	15950	15920	104
554	20241119	110200	5535298450	15950	15930	15950	15920	486
555	20241119	110100	5527557980	15950	15960	15960	15930	1099
556	20241119	110000	5510031970	15970	16000	16000	15970	236
557	20241119	105900	5506262920	15970	15990	15990	15970	392
558	20241119	105800	5499997640	15990	16020	16020	15990	1636
559	20241119	105700	5473816630	16020	16060	16060	16020	115
560	20241119	105600	5471973090	16060	16060	16060	16060	50
561	20241119	105500	5471170090	16060	16050	16070	16000	1224
562	20241119	105400	5451506610	16050	16040	16050	15990	495
563	20241119	105300	5443572130	16020	15950	16020	15950	620
564	20241119	105200	5433654440	15940	15900	15940	15900	143
565	20241119	105100	5431377870	15900	15880	15900	15880	496
566	20241119	105000	5423501370	15870	15840	15870	15840	447
567	20241119	104900	5416414090	15830	15840	15840	15830	181
568	20241119	104800	5413548710	15850	15850	15850	15850	61
569	20241119	104700	5412581860	15850	15860	15860	15850	679
570	20241119	104600	5401818590	15860	15860	15860	15860	6
571	20241119	104500	5401723430	15860	15870	15870	15860	830
572	20241119	104400	5388557180	15880	15870	15880	15870	1324
573	20241119	104300	5367544700	15880	15880	15900	15880	320
574	20241119	104200	5362462860	15880	15890	15900	15870	602
575	20241119	104100	5352905610	15890	15910	15920	15880	845
576	20241119	104000	5339476080	15920	15920	15920	15910	34
577	20241119	103900	5338935010	15920	15910	15920	15910	402
578	20241119	103800	5332539170	15910	15920	15920	15910	79
579	20241119	103700	5331282260	15900	15920	15920	15900	125
580	20241119	103600	5329294500	15910	15910	15920	15910	218
581	20241119	103500	5325826110	15920	15920	15920	15920	11
582	20241119	103400	5325650990	15920	15890	15920	15890	555
583	20241119	103300	5316821180	15910	15880	15910	15870	239
584	20241119	103200	5313024470	15880	15870	15880	15870	707
585	20241119	103100	5301804360	15870	15900	15900	15870	272
586	20241119	103000	5297485270	15910	15910	15910	15870	1774
587	20241119	102900	5269277880	15920	15930	15930	15910	1185
588	20241119	102800	5250408560	15930	15980	15980	15930	6771
589	20241119	102700	5142406060	15990	15990	16000	15990	3148
590	20241119	102600	5092069280	15990	16000	16010	15990	2317
591	20241119	102500	5055000370	16000	16010	16010	16000	467
592	20241119	102400	5047528100	16000	16010	16040	16000	2723
593	20241119	102300	5003938980	16070	16070	16070	16060	106
594	20241119	102200	5002236250	16010	16070	16070	16010	10640
595	20241119	102100	4831672690	16070	16070	16090	16070	105
596	20241119	102000	4829985300	16070	16060	16070	16060	525
597	20241119	101900	4821550910	16090	16070	16100	16070	154
598	20241119	101800	4819076080	16080	16100	16100	16070	335
599	20241119	101700	4813691230	16100	16080	16100	16060	92
600	20241119	101600	4812212310	16070	16070	16070	16070	128
601	20241119	101500	4810155350	16070	16090	16090	16070	7
602	20241119	101400	4810042780	16090	16060	16090	16060	24
603	20241119	101300	4809657310	16060	16060	16060	16060	598
604	20241119	101200	4800053430	16060	16060	16120	16060	636
605	20241119	101100	4789833010	16070	16130	16130	16070	332
606	20241119	101000	4784492500	16130	16110	16130	16110	664
607	20241119	100900	4773795440	16120	16140	16140	16120	301
608	20241119	100800	4768941470	16180	16180	16180	16180	61
609	20241119	100700	4767954490	16180	16170	16180	16170	75
610	20241119	100600	4766741610	16170	16130	16170	16130	696
611	20241119	100500	4755501930	16070	16150	16150	16070	975
612	20241119	100400	4739786260	16150	16140	16150	16140	1194
613	20241119	100300	4720504470	16150	16120	16150	16120	261
614	20241119	100200	4716294370	16120	16120	16120	16120	40
615	20241119	100100	4715649570	16130	16130	16130	16120	313
616	20241119	100000	4710601170	16130	16080	16130	16070	1704
617	20241119	095900	4683159970	16090	16070	16090	16060	644
618	20241119	095800	4672807310	16070	16060	16070	16060	190
619	20241119	095700	4669754320	16050	16040	16060	16040	1056
620	20241119	095600	4652805160	16040	16040	16070	16040	272
621	20241119	095500	4648440410	16050	16060	16060	16050	844
622	20241119	095400	4634893430	16060	16060	16060	16040	2231
623	20241119	095300	4599102050	16060	16060	16060	16050	528
624	20241119	095200	4590622570	16060	16090	16090	16060	806
625	20241119	095100	4577661760	16080	16080	16080	16080	0
626	20241119	095000	4577661760	16080	16080	16090	16040	498
627	20241119	094900	4569659380	16080	16070	16080	16050	5809
628	20241119	094800	4476409800	16100	16060	16100	16050	3386
629	20241119	094700	4422008580	16050	16100	16150	16050	3678
630	20241119	094600	4362816720	16100	16160	16160	16100	4174
631	20241119	094500	4295521980	16190	16170	16190	16160	349
632	20241119	094400	4289879210	16190	16200	16200	16160	561
633	20241119	094300	4280795250	16200	16250	16250	16200	522
634	20241119	094200	4272327300	16250	16190	16260	16190	1826
635	20241119	094100	4242692630	16230	16150	16230	16140	1809
636	20241119	094000	4213411000	16150	16190	16190	16140	2113
637	20241119	093900	4179266560	16170	16190	16200	16170	1183
638	20241119	093800	4160125880	16190	16170	16190	16160	594
639	20241119	093700	4150525750	16160	16200	16200	16150	709
640	20241119	093600	4139061440	16200	16220	16220	16200	678
641	20241119	093500	4128069220	16230	16250	16250	16220	937
642	20241119	093400	4112854970	16250	16210	16250	16210	604
643	20241119	093300	4103062970	16260	16270	16280	16200	5749
644	20241119	093200	4009568890	16280	16270	16280	16200	3438
645	20241119	093100	3953667900	16240	16270	16300	16170	3691
646	20241119	093000	3893696800	16310	16170	16320	16140	14704
647	20241119	092900	3654709520	16140	16140	16140	16120	772
648	20241119	092800	3642255840	16150	16160	16190	16150	4114
649	20241119	092700	3575762740	16170	16170	16180	16170	509
650	20241119	092600	3567530490	16190	16190	16210	16160	3067
651	20241119	092500	3517817960	16210	16220	16220	16130	1145
652	20241119	092400	3499258120	16220	16130	16220	16110	3308
653	20241119	092300	3445851180	16160	16070	16160	16030	11147
654	20241119	092200	3266753510	16100	16140	16170	16060	10309
655	20241119	092100	3100498720	16140	16230	16230	16140	4755
656	20241119	092000	3023637100	16240	16230	16250	16140	4513
657	20241119	091900	2950477700	16230	16160	16300	16160	14914
658	20241119	091800	2708267670	16180	16170	16220	16130	3768
659	20241119	091700	2647256630	16130	16000	16200	15960	11277
660	20241119	091600	2465597540	16000	16150	16150	15990	11584
661	20241119	091500	2279665290	16100	16170	16240	16090	11144
662	20241119	091400	2099473590	16150	16210	16230	16100	16199
663	20241119	091300	1837215660	16220	16050	16270	16030	22847
664	20241119	091200	1468073470	16050	15970	16160	15970	15453
665	20241119	091100	1219748880	16020	15670	16020	15660	16945
666	20241119	091000	951755580	15680	15680	15740	15670	7022
667	20241119	090900	841524570	15680	15670	15700	15660	4936
668	20241119	090800	764112440	15620	15630	15680	15610	3136
669	20241119	090700	715073800	15640	15690	15710	15600	6427
670	20241119	090600	614430910	15680	15600	15680	15550	7628
671	20241119	090500	495336510	15600	15620	15680	15540	6260
672	20241119	090400	397643050	15600	15440	15610	15390	6727
673	20241119	090300	293301860	15450	15360	15450	15350	1418
674	20241119	090200	271433080	15280	15240	15390	15220	1619
675	20241119	090100	246664230	15270	15420	15440	15260	11278
676	20241119	090000	73598490	15440	15400	15450	15400	4778