KissMeData/074600/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194800	2603328630	19930	19930	19930	19930	1077
3	20241121	194700	2603328630	19930	19930	19930	19930	0
4	20241121	194600	2603328630	19930	19930	19930	19930	0
5	20241121	194500	2603328630	19930	19930	19930	19930	0
6	20241121	194400	2603328630	19930	19930	19930	19930	0
7	20241121	194300	2603328630	19930	19930	19930	19930	0
8	20241121	194200	2603328630	19930	19930	19930	19930	0
9	20241121	194100	2603328630	19930	19930	19930	19930	0
10	20241121	194000	2603328630	19930	19930	19930	19930	0
11	20241121	193900	2603328630	19930	19930	19930	19930	0
12	20241121	193800	2603328630	19930	19930	19930	19930	0
13	20241121	193700	2603328630	19930	19930	19930	19930	0
14	20241121	193600	2603328630	19930	19930	19930	19930	0
15	20241121	193500	2603328630	19930	19930	19930	19930	0
16	20241121	193400	2603328630	19930	19930	19930	19930	0
17	20241121	193300	2603328630	19930	19930	19930	19930	0
18	20241121	193200	2603328630	19930	19930	19930	19930	0
19	20241121	193100	2603328630	19930	19930	19930	19930	0
20	20241121	193000	2603328630	19930	19930	19930	19930	0
21	20241121	192900	2603328630	19930	19930	19930	19930	0
22	20241121	192800	2603328630	19930	19930	19930	19930	0
23	20241121	192700	2603328630	19930	19930	19930	19930	0
24	20241121	192600	2603328630	19930	19930	19930	19930	0
25	20241121	192500	2603328630	19930	19930	19930	19930	0
26	20241121	192400	2603328630	19930	19930	19930	19930	0
27	20241121	192300	2603328630	19930	19930	19930	19930	0
28	20241121	192200	2603328630	19930	19930	19930	19930	0
29	20241121	192100	2603328630	19930	19930	19930	19930	0
30	20241121	192000	2603328630	19930	19930	19930	19930	0
31	20241121	191900	2603328630	19930	19930	19930	19930	0
32	20241121	191800	2603328630	19930	19930	19930	19930	1077
33	20241121	191700	2603328630	19930	19930	19930	19930	0
34	20241121	191600	2603328630	19930	19930	19930	19930	0
35	20241121	191500	2603328630	19930	19930	19930	19930	0
36	20241121	191400	2603328630	19930	19930	19930	19930	0
37	20241121	191300	2603328630	19930	19930	19930	19930	0
38	20241121	191200	2603328630	19930	19930	19930	19930	0
39	20241121	191100	2603328630	19930	19930	19930	19930	0
40	20241121	191000	2603328630	19930	19930	19930	19930	0
41	20241121	190900	2603328630	19930	19930	19930	19930	0
42	20241121	190800	2603328630	19930	19930	19930	19930	0
43	20241121	190700	2603328630	19930	19930	19930	19930	0
44	20241121	190600	2603328630	19930	19930	19930	19930	0
45	20241121	190500	2603328630	19930	19930	19930	19930	0
46	20241121	190400	2603328630	19930	19930	19930	19930	0
47	20241121	190300	2603328630	19930	19930	19930	19930	0
48	20241121	190200	2603328630	19930	19930	19930	19930	0
49	20241121	190100	2603328630	19930	19930	19930	19930	0
50	20241121	190000	2603328630	19930	19930	19930	19930	0
51	20241121	185900	2603328630	19930	19930	19930	19930	0
52	20241121	185800	2603328630	19930	19930	19930	19930	0
53	20241121	185700	2603328630	19930	19930	19930	19930	0
54	20241121	185600	2603328630	19930	19930	19930	19930	0
55	20241121	185500	2603328630	19930	19930	19930	19930	0
56	20241121	185400	2603328630	19930	19930	19930	19930	0
57	20241121	185300	2603328630	19930	19930	19930	19930	0
58	20241121	185200	2603328630	19930	19930	19930	19930	0
59	20241121	185100	2603328630	19930	19930	19930	19930	0
60	20241121	185000	2603328630	19930	19930	19930	19930	0
61	20241121	184900	2603328630	19930	19930	19930	19930	0
62	20241121	184800	2603328630	19930	19930	19930	19930	1077
63	20241121	184700	2603328630	19930	19930	19930	19930	0
64	20241121	184600	2603328630	19930	19930	19930	19930	0
65	20241121	184500	2603328630	19930	19930	19930	19930	0
66	20241121	184400	2603328630	19930	19930	19930	19930	0
67	20241121	184300	2603328630	19930	19930	19930	19930	0
68	20241121	184200	2603328630	19930	19930	19930	19930	0
69	20241121	184100	2603328630	19930	19930	19930	19930	0
70	20241121	184000	2603328630	19930	19930	19930	19930	0
71	20241121	183900	2603328630	19930	19930	19930	19930	0
72	20241121	183800	2603328630	19930	19930	19930	19930	0
73	20241121	183700	2603328630	19930	19930	19930	19930	0
74	20241121	183600	2603328630	19930	19930	19930	19930	0
75	20241121	183500	2603328630	19930	19930	19930	19930	0
76	20241121	183400	2603328630	19930	19930	19930	19930	0
77	20241121	183300	2603328630	19930	19930	19930	19930	0
78	20241121	183200	2603328630	19930	19930	19930	19930	0
79	20241121	183100	2603328630	19930	19930	19930	19930	0
80	20241121	183000	2603328630	19930	19930	19930	19930	0
81	20241121	182900	2603328630	19930	19930	19930	19930	0
82	20241121	182800	2603328630	19930	19930	19930	19930	0
83	20241121	182700	2603328630	19930	19930	19930	19930	0
84	20241121	182600	2603328630	19930	19930	19930	19930	0
85	20241121	182500	2603328630	19930	19930	19930	19930	0
86	20241121	182400	2603328630	19930	19930	19930	19930	0
87	20241121	182300	2603328630	19930	19930	19930	19930	0
88	20241121	182200	2603328630	19930	19930	19930	19930	0
89	20241121	182100	2603328630	19930	19930	19930	19930	0
90	20241121	182000	2603328630	19930	19930	19930	19930	0
91	20241121	181900	2603328630	19930	19930	19930	19930	0
92	20241121	181800	2603328630	19930	19930	19930	19930	1077
93	20241121	181700	2603328630	19930	19930	19930	19930	0
94	20241121	181600	2603328630	19930	19930	19930	19930	0
95	20241121	181500	2603328630	19930	19930	19930	19930	0
96	20241121	181400	2603328630	19930	19930	19930	19930	0
97	20241121	181300	2603328630	19930	19930	19930	19930	0
98	20241121	181200	2603328630	19930	19930	19930	19930	0
99	20241121	181100	2603328630	19930	19930	19930	19930	0
100	20241121	181000	2603328630	19930	19930	19930	19930	0
101	20241121	180900	2603328630	19930	19930	19930	19930	0
102	20241121	180800	2603328630	19930	19930	19930	19930	0
103	20241121	180700	2603328630	19930	19930	19930	19930	0
104	20241121	180600	2603328630	19930	19930	19930	19930	0
105	20241121	180500	2603328630	19930	19930	19930	19930	0
106	20241121	180400	2603328630	19930	19930	19930	19930	0
107	20241121	180300	2603328630	19930	19930	19930	19930	0
108	20241121	180200	2603328630	19930	19930	19930	19930	0
109	20241121	180100	2603328630	19930	19930	19930	19930	0
110	20241121	180000	2603328630	19930	19930	19930	19930	0
111	20241121	175900	2603328630	19930	19930	19930	19930	0
112	20241121	175800	2603328630	19930	19930	19930	19930	0
113	20241121	175700	2603328630	19930	19930	19930	19930	0
114	20241121	175600	2603328630	19930	19930	19930	19930	0
115	20241121	175500	2603328630	19930	19930	19930	19930	0
116	20241121	175400	2603328630	19930	19930	19930	19930	0
117	20241121	175300	2603328630	19930	19930	19930	19930	0
118	20241121	175200	2603328630	19930	19930	19930	19930	0
119	20241121	175100	2603328630	19930	19930	19930	19930	0
120	20241121	175000	2603328630	19930	19930	19930	19930	0
121	20241121	174900	2603328630	19930	19930	19930	19930	0
122	20241121	174800	2603328630	19930	19930	19930	19930	1077
123	20241121	174700	2603328630	19930	19930	19930	19930	0
124	20241121	174600	2603328630	19930	19930	19930	19930	0
125	20241121	174500	2603328630	19930	19930	19930	19930	0
126	20241121	174400	2603328630	19930	19930	19930	19930	0
127	20241121	174300	2603328630	19930	19930	19930	19930	0
128	20241121	174200	2603328630	19930	19930	19930	19930	0
129	20241121	174100	2603328630	19930	19930	19930	19930	0
130	20241121	174000	2603328630	19930	19930	19930	19930	0
131	20241121	173900	2603328630	19930	19930	19930	19930	0
132	20241121	173800	2603328630	19930	19930	19930	19930	0
133	20241121	173700	2603328630	19930	19930	19930	19930	0
134	20241121	173600	2603328630	19930	19930	19930	19930	0
135	20241121	173500	2603328630	19930	19930	19930	19930	0
136	20241121	173400	2603328630	19930	19930	19930	19930	0
137	20241121	173300	2603328630	19930	19930	19930	19930	0
138	20241121	173200	2603328630	19930	19930	19930	19930	0
139	20241121	173100	2603328630	19930	19930	19930	19930	0
140	20241121	173000	2603328630	19930	19930	19930	19930	0
141	20241121	172900	2603328630	19930	19930	19930	19930	0
142	20241121	172800	2603328630	19930	19930	19930	19930	0
143	20241121	172700	2603328630	19930	19930	19930	19930	0
144	20241121	172600	2603328630	19930	19930	19930	19930	0
145	20241121	172500	2603328630	19930	19930	19930	19930	0
146	20241121	172400	2603328630	19930	19930	19930	19930	0
147	20241121	172300	2603328630	19930	19930	19930	19930	0
148	20241121	172200	2603328630	19930	19930	19930	19930	0
149	20241121	172100	2603328630	19930	19930	19930	19930	0
150	20241121	172000	2603328630	19930	19930	19930	19930	0
151	20241121	171900	2603328630	19930	19930	19930	19930	0
152	20241121	171800	2603328630	19930	19930	19930	19930	1077
153	20241121	171700	2603328630	19930	19930	19930	19930	0
154	20241121	171600	2603328630	19930	19930	19930	19930	0
155	20241121	171500	2603328630	19930	19930	19930	19930	0
156	20241121	171400	2603328630	19930	19930	19930	19930	0
157	20241121	171300	2603328630	19930	19930	19930	19930	0
158	20241121	171200	2603328630	19930	19930	19930	19930	0
159	20241121	171100	2603328630	19930	19930	19930	19930	0
160	20241121	171000	2603328630	19930	19930	19930	19930	0
161	20241121	170900	2603328630	19930	19930	19930	19930	0
162	20241121	170800	2603328630	19930	19930	19930	19930	0
163	20241121	170700	2603328630	19930	19930	19930	19930	0
164	20241121	170600	2603328630	19930	19930	19930	19930	0
165	20241121	170500	2603328630	19930	19930	19930	19930	0
166	20241121	170400	2603328630	19930	19930	19930	19930	0
167	20241121	170300	2603328630	19930	19930	19930	19930	0
168	20241121	170200	2603328630	19930	19930	19930	19930	0
169	20241121	170100	2603328630	19930	19930	19930	19930	0
170	20241121	170000	2603328630	19930	19930	19930	19930	0
171	20241121	165900	2603328630	19930	19930	19930	19930	0
172	20241121	165800	2603328630	19930	19930	19930	19930	0
173	20241121	165700	2603328630	19930	19930	19930	19930	0
174	20241121	165600	2603328630	19930	19930	19930	19930	0
175	20241121	165500	2603328630	19930	19930	19930	19930	0
176	20241121	165400	2603328630	19930	19930	19930	19930	0
177	20241121	165300	2603328630	19930	19930	19930	19930	0
178	20241121	165200	2603328630	19930	19930	19930	19930	0
179	20241121	165100	2603328630	19930	19930	19930	19930	0
180	20241121	165000	2603328630	19930	19930	19930	19930	0
181	20241121	164900	2603328630	19930	19930	19930	19930	0
182	20241121	164800	2603328630	19930	19930	19930	19930	1077
183	20241121	164700	2603328630	19930	19930	19930	19930	0
184	20241121	164600	2603328630	19930	19930	19930	19930	0
185	20241121	164500	2603328630	19930	19930	19930	19930	0
186	20241121	164400	2603328630	19930	19930	19930	19930	0
187	20241121	164300	2603328630	19930	19930	19930	19930	0
188	20241121	164200	2603328630	19930	19930	19930	19930	0
189	20241121	164100	2603328630	19930	19930	19930	19930	0
190	20241121	164000	2603328630	19930	19930	19930	19930	0
191	20241121	163900	2603328630	19930	19930	19930	19930	0
192	20241121	163800	2603328630	19930	19930	19930	19930	0
193	20241121	163700	2603328630	19930	19930	19930	19930	0
194	20241121	163600	2603328630	19930	19930	19930	19930	0
195	20241121	163500	2603328630	19930	19930	19930	19930	0
196	20241121	163400	2603328630	19930	19930	19930	19930	0
197	20241121	163300	2603328630	19930	19930	19930	19930	0
198	20241121	163200	2603328630	19930	19930	19930	19930	0
199	20241121	163100	2603328630	19930	19930	19930	19930	0
200	20241121	163000	2603328630	19930	19930	19930	19930	0
201	20241121	162900	2603328630	19930	19930	19930	19930	0
202	20241121	162800	2603328630	19930	19930	19930	19930	0
203	20241121	162700	2603328630	19930	19930	19930	19930	0
204	20241121	162600	2603328630	19930	19930	19930	19930	0
205	20241121	162500	2603328630	19930	19930	19930	19930	0
206	20241121	162400	2603328630	19930	19930	19930	19930	0
207	20241121	162300	2603328630	19930	19930	19930	19930	0
208	20241121	162200	2603328630	19930	19930	19930	19930	0
209	20241121	162100	2603328630	19930	19930	19930	19930	0
210	20241121	162000	2603328630	19930	19930	19930	19930	0
211	20241121	161900	2603328630	19930	19930	19930	19930	0
212	20241121	161800	2603328630	19930	19930	19930	19930	1077
213	20241121	161700	2603328630	19930	19930	19930	19930	0
214	20241121	161600	2603328630	19930	19930	19930	19930	0
215	20241121	161500	2603328630	19930	19930	19930	19930	0
216	20241121	161400	2603328630	19930	19930	19930	19930	0
217	20241121	161300	2603328630	19930	19930	19930	19930	0
218	20241121	161200	2603328630	19930	19930	19930	19930	0
219	20241121	161100	2603328630	19930	19930	19930	19930	0
220	20241121	161000	2603328630	19930	19930	19930	19930	0
221	20241121	160900	2603328630	19930	19930	19930	19930	0
222	20241121	160800	2603328630	19930	19930	19930	19930	0
223	20241121	160700	2603328630	19930	19930	19930	19930	0
224	20241121	160600	2603328630	19930	19930	19930	19930	0
225	20241121	160500	2603328630	19930	19930	19930	19930	0
226	20241121	160400	2603328630	19930	19930	19930	19930	0
227	20241121	160300	2603328630	19930	19930	19930	19930	0
228	20241121	160200	2603328630	19930	19930	19930	19930	0
229	20241121	160100	2603328630	19930	19930	19930	19930	0
230	20241121	160000	2603328630	19930	19930	19930	19930	0
231	20241121	155900	2603328630	19930	19930	19930	19930	0
232	20241121	155800	2603328630	19930	19930	19930	19930	0
233	20241121	155700	2603328630	19930	19930	19930	19930	0
234	20241121	155600	2603328630	19930	19930	19930	19930	0
235	20241121	155500	2603328630	19930	19930	19930	19930	0
236	20241121	155400	2603328630	19930	19930	19930	19930	0
237	20241121	155300	2603328630	19930	19930	19930	19930	0
238	20241121	155200	2603328630	19930	19930	19930	19930	0
239	20241121	155100	2603328630	19930	19930	19930	19930	0
240	20241121	155000	2603328630	19930	19930	19930	19930	0
241	20241121	154900	2603328630	19930	19930	19930	19930	0
242	20241121	154800	2603328630	19930	19930	19930	19930	1077
243	20241121	154700	2603328630	19930	19930	19930	19930	0
244	20241121	154600	2603328630	19930	19930	19930	19930	0
245	20241121	154500	2603328630	19930	19930	19930	19930	0
246	20241121	154400	2603328630	19930	19930	19930	19930	0
247	20241121	154300	2603328630	19930	19930	19930	19930	0
248	20241121	154200	2603328630	19930	19930	19930	19930	0
249	20241121	154100	2603328630	19930	19930	19930	19930	0
250	20241121	154000	2603328630	19930	19930	19930	19930	0
251	20241121	153900	2603328630	19930	19930	19930	19930	0
252	20241121	153800	2603328630	19930	19930	19930	19930	0
253	20241121	153700	2603328630	19930	19930	19930	19930	0
254	20241121	153600	2603328630	19930	19930	19930	19930	0
255	20241121	153500	2603328630	19930	19930	19930	19930	0
256	20241121	153400	2603328630	19930	19930	19930	19930	0
257	20241121	153300	2603328630	19930	19930	19930	19930	0
258	20241121	153200	2603328630	19930	19930	19930	19930	0
259	20241121	153100	2603328630	19930	19930	19930	19930	0
260	20241121	153000	2603328630	19930	19930	19930	19930	1077
261	20241121	152900	2581864020	19920	19920	19920	19920	0
262	20241121	152800	2581864020	19920	19920	19920	19920	0
263	20241121	152700	2581864020	19920	19920	19920	19920	0
264	20241121	152600	2581864020	19920	19920	19920	19920	0
265	20241121	152500	2581864020	19920	19920	19920	19920	0
266	20241121	152400	2581864020	19920	19920	19920	19920	0
267	20241121	152300	2581864020	19920	19920	19920	19920	0
268	20241121	152200	2581864020	19920	19920	19920	19920	0
269	20241121	152100	2581864020	19920	19920	19920	19920	0
270	20241121	152000	2581864020	19920	19920	19920	19920	0
271	20241121	151900	2581864020	19920	19920	19970	19920	90
272	20241121	151800	2580070550	19920	19910	19980	19910	122
273	20241121	151700	2577639020	19920	19970	19970	19910	94
274	20241121	151600	2575766520	19970	19980	19990	19940	408
275	20241121	151500	2567615820	19980	19990	20000	19960	158
276	20241121	151400	2564458540	19990	19900	19990	19900	1187
277	20241121	151300	2540758700	19900	19900	19960	19900	803
278	20241121	151200	2524756850	19900	19900	19910	19900	286
279	20241121	151100	2519063470	19900	19910	19910	19900	216
280	20241121	151000	2514764320	19910	19940	19940	19910	1162
281	20241121	150900	2491627230	19940	19950	19950	19940	151
282	20241121	150800	2488614940	19950	19960	19960	19950	18
283	20241121	150700	2488255780	19980	19920	19980	19910	1132
284	20241121	150600	2465680390	19930	19930	19930	19930	163
285	20241121	150500	2462431800	19940	19940	19940	19930	342
286	20241121	150400	2455612690	19960	19990	19990	19950	822
287	20241121	150300	2439207450	19990	20000	20000	19990	397
288	20241121	150200	2431269450	20000	20000	20050	19990	668
289	20241121	150100	2417894760	20050	20000	20050	20000	865
290	20241121	150000	2400594260	20050	20050	20050	20000	265
291	20241121	145900	2395294110	20000	20000	20050	20000	110
292	20241121	145800	2393094010	20000	20050	20050	20000	32
293	20241121	145700	2392453160	20050	20050	20050	20050	1
294	20241121	145600	2392433110	20050	20000	20050	20000	189
295	20241121	145500	2388648360	20000	20000	20050	20000	77
296	20241121	145400	2387108310	20000	20000	20000	20000	214
297	20241121	145300	2382828310	20000	20050	20050	20000	45
298	20241121	145200	2381928010	20000	20000	20000	20000	78
299	20241121	145100	2380368010	20000	20000	20000	20000	40
300	20241121	145000	2379568010	20050	20050	20050	20000	183
301	20241121	144900	2375903660	20000	20000	20050	20000	398
302	20241121	144800	2367941210	20050	20000	20050	20000	93
303	20241121	144700	2366079660	20000	20050	20050	20000	22
304	20241121	144600	2365639360	20000	20000	20050	20000	32
305	20241121	144500	2364999260	20050	20050	20100	20050	102
306	20241121	144400	2362954060	20050	20050	20100	20050	110
307	20241121	144300	2360748510	20050	20050	20050	20000	474
308	20241121	144200	2351245610	20050	20050	20050	20050	1
309	20241121	144100	2351225560	20050	20050	20050	20050	19
310	20241121	144000	2350844610	20050	20050	20050	20000	284
311	20241121	143900	2345155860	20000	20000	20000	20000	151
312	20241121	143800	2342135860	20000	20050	20050	20000	80
313	20241121	143700	2340535110	20050	20050	20050	20000	18
314	20241121	143600	2340174960	20050	20050	20050	20050	425
315	20241121	143500	2331653710	20000	20050	20050	20000	13
316	20241121	143400	2331393510	20050	20000	20050	20000	1083
317	20241121	143300	2309683360	20050	20000	20050	20000	42
318	20241121	143200	2308842910	20050	20050	20050	20050	10
319	20241121	143100	2308642410	20000	20000	20050	20000	164
320	20241121	143000	2305358160	20000	20000	20000	20000	71
321	20241121	142900	2303938160	20050	20000	20050	20000	81
322	20241121	142800	2302317910	20000	20050	20050	20000	1604
323	20241121	142700	2270208160	20050	20050	20050	20000	65
324	20241121	142600	2268907560	20050	20000	20050	20000	76
325	20241121	142500	2267386910	20050	20000	20050	20000	1013
326	20241121	142400	2247118710	20000	20000	20050	20000	151
327	20241121	142300	2244098460	20000	20050	20050	20000	40
328	20241121	142200	2243297510	20000	20050	20050	20000	49
329	20241121	142100	2242317310	20000	20000	20000	20000	44
330	20241121	142000	2241437310	20050	20000	20050	20000	153
331	20241121	141900	2238373660	20000	20050	20050	20000	47
332	20241121	141800	2237433610	20050	20000	20050	20000	427
333	20241121	141700	2228878210	20000	20050	20050	20000	270
334	20241121	141600	2223478010	20050	20050	20050	20000	98
335	20241121	141500	2221515460	20000	20000	20050	20000	136
336	20241121	141400	2218791010	20000	20050	20050	20000	17
337	20241121	141300	2218450960	20050	20000	20050	20000	92
338	20241121	141200	2216608210	20000	20000	20000	20000	16
339	20241121	141100	2216288210	20050	20000	20050	20000	232
340	20241121	141000	2211648010	20000	20000	20000	19980	107
341	20241121	140900	2209509010	20000	19990	20000	19940	1800
342	20241121	140800	2173552470	19990	20050	20050	19990	1174
343	20241121	140700	2150075350	20050	20000	20050	20000	76
344	20241121	140600	2148554850	20000	20000	20050	20000	91
345	20241121	140500	2146734700	20050	20000	20050	20000	70
346	20241121	140400	2145332250	20050	20000	20050	20000	74
347	20241121	140300	2143852050	20000	20050	20050	20000	84
348	20241121	140200	2142172000	20000	20050	20050	20000	148
349	20241121	140100	2139211850	20000	20050	20050	20000	44
350	20241121	140000	2138331750	20050	20050	20050	20050	180
351	20241121	135900	2134722750	20050	20050	20100	20050	85
352	20241121	135800	2133016000	20050	20050	20100	20050	78
353	20241121	135700	2131451900	20050	20050	20050	20050	41
354	20241121	135600	2130629850	20100	20100	20100	20100	55
355	20241121	135500	2129524350	20050	20100	20100	20050	33
356	20241121	135400	2128862300	20100	20100	20100	20100	1
357	20241121	135300	2128842200	20100	20150	20150	20100	76
358	20241121	135200	2127311000	20150	20150	20150	20150	60
359	20241121	135100	2126102000	20100	20100	20150	20100	105
360	20241121	135000	2123991100	20100	20100	20150	20100	93
361	20241121	134900	2122119000	20100	20100	20150	20100	149
362	20241121	134800	2119123900	20100	20200	20200	20100	479
363	20241121	134700	2109473050	20200	20200	20200	20200	54
364	20241121	134600	2108382250	20150	20200	20200	20150	57
365	20241121	134500	2107231150	20200	20200	20200	20200	3
366	20241121	134400	2107170550	20200	20200	20200	20200	69
367	20241121	134300	2105776750	20200	20150	20200	20150	67
368	20241121	134200	2104425850	20150	20200	20200	20150	174
369	20241121	134100	2100913550	20200	20200	20200	20200	1213
370	20241121	134000	2076410950	20250	20150	20250	20150	5092
371	20241121	133900	1973524300	20150	20150	20150	20150	7
372	20241121	133800	1973383250	20100	20150	20150	20100	392
373	20241121	133700	1965485400	20150	20150	20150	20150	1
374	20241121	133600	1965465250	20150	20150	20150	20150	462
375	20241121	133500	1956155950	20150	20150	20150	20150	379
376	20241121	133400	1948519100	20150	20150	20150	20100	1678
377	20241121	133300	1914707450	20150	20100	20150	20100	756
378	20241121	133200	1899496550	20100	20100	20100	20050	59
379	20241121	133100	1898310950	20100	20100	20100	20100	33
380	20241121	133000	1897647650	20100	20050	20100	20050	5
381	20241121	132900	1897547250	20050	20100	20100	20050	68
382	20241121	132800	1896180550	20050	20100	20100	20050	54
383	20241121	132700	1895096150	20100	20100	20100	20100	7
384	20241121	132600	1894955450	20050	20050	20100	20050	152
385	20241121	132500	1891907800	20100	20100	20100	20100	3
386	20241121	132400	1891847500	20050	20100	20100	20050	121
387	20241121	132300	1889421200	20100	20050	20100	20050	51
388	20241121	132200	1888396150	20100	20100	20100	20050	22
389	20241121	132100	1887954000	20100	20100	20150	20100	112
390	20241121	132000	1885702750	20150	20100	20150	20100	236
391	20241121	131900	1880955950	20100	20100	20100	20100	1
392	20241121	131800	1880935850	20100	20100	20100	20050	140
393	20241121	131700	1878123200	20100	20100	20100	20050	63
394	20241121	131600	1876857400	20100	20150	20150	20100	136
395	20241121	131500	1874123000	20150	20150	20150	20100	193
396	20241121	131400	1870241400	20150	20150	20150	20150	103
397	20241121	131300	1868165950	20150	20150	20150	20150	6
398	20241121	131200	1868045050	20150	20100	20150	20100	2277
399	20241121	131100	1822258900	20100	20050	20100	20050	121
400	20241121	131000	1819832700	20100	20050	20100	20050	11
401	20241121	130900	1819611650	20050	20100	20100	20050	193
402	20241121	130800	1815738850	20100	20100	20100	20100	0
403	20241121	130700	1815738850	20100	20100	20100	20100	25
404	20241121	130600	1815236350	20050	20050	20050	20050	30
405	20241121	130500	1814634850	20050	20050	20050	20050	957
406	20241121	130400	1795447000	20050	20000	20050	20000	154
407	20241121	130300	1792366900	20050	20050	20050	20050	64
408	20241121	130200	1791083700	20050	20050	20050	20050	4
409	20241121	130100	1791003500	20050	20050	20050	20050	8
410	20241121	130000	1790843100	20050	20050	20050	20050	203
411	20241121	125900	1786772950	20050	20050	20050	20050	6
412	20241121	125800	1786652650	20050	20000	20050	20000	73
413	20241121	125700	1785189050	20000	19980	20000	19980	773
414	20241121	125600	1769731090	19980	19950	19990	19950	1488
415	20241121	125500	1740031030	19950	19950	19950	19950	8
416	20241121	125400	1739871430	19950	19950	19950	19930	362
417	20241121	125300	1732654980	19950	19950	19950	19950	0
418	20241121	125200	1732654980	19950	19950	19960	19950	16
419	20241121	125100	1732335690	19940	19950	19950	19940	67
420	20241121	125000	1730999670	19950	19950	19950	19950	112
421	20241121	124900	1728765270	19960	19960	19960	19960	25
422	20241121	124800	1728266270	19960	19950	19960	19950	108
423	20241121	124700	1726110890	19940	19930	19940	19930	104
424	20241121	124600	1724037180	19920	19920	19930	19920	10
425	20241121	124500	1723837970	19930	19950	19950	19930	268
426	20241121	124400	1718492700	19950	19960	19960	19950	135
427	20241121	124300	1715798200	19960	19950	19960	19950	84
428	20241121	124200	1714122350	19950	19950	19950	19950	18
429	20241121	124100	1713763250	19950	19950	19950	19950	4
430	20241121	124000	1713683450	19950	19930	19950	19930	23
431	20241121	123900	1713224860	19920	19920	19920	19920	125
432	20241121	123800	1710734860	19920	19920	19920	19920	94
433	20241121	123700	1708862380	19920	19910	19920	19910	65
434	20241121	123600	1707567720	19920	19920	19920	19920	13
435	20241121	123500	1707308760	19920	19920	19920	19910	424
436	20241121	123400	1698866690	19920	19920	19920	19920	11
437	20241121	123300	1698647570	19910	19920	19920	19910	12
438	20241121	123200	1698408540	19920	19920	19920	19920	8
439	20241121	123100	1698249180	19920	19920	19920	19910	13
440	20241121	123000	1697990270	19920	19910	19920	19910	14
441	20241121	122900	1697711400	19920	19920	19920	19920	4
442	20241121	122800	1697631720	19920	19920	19920	19920	1
443	20241121	122700	1697611800	19910	19920	19920	19910	66
444	20241121	122600	1696297590	19940	19940	19940	19940	0
445	20241121	122500	1696297590	19940	19940	19940	19940	53
446	20241121	122400	1695240770	19940	19910	19940	19900	1352
447	20241121	122300	1668317350	19900	19910	19910	19900	164
448	20241121	122200	1665053620	19910	19920	19920	19910	341
449	20241121	122100	1658263810	19920	19930	19930	19910	841
450	20241121	122000	1641505380	19930	19940	19940	19930	118
451	20241121	121900	1639153590	19940	19940	19940	19940	71
452	20241121	121800	1637737850	19940	19970	19970	19940	2477
453	20241121	121700	1588298010	19970	19990	19990	19970	881
454	20241121	121600	1570698800	19990	19990	19990	19990	35
455	20241121	121500	1569999150	19990	19990	19990	19990	9
456	20241121	121400	1569819240	19990	19990	19990	19990	116
457	20241121	121300	1567500400	19990	19990	19990	19990	1
458	20241121	121200	1567480410	19990	19990	19990	19990	12
459	20241121	121100	1567240530	19990	19990	19990	19990	1
460	20241121	121000	1567220540	19990	19980	19990	19980	64
461	20241121	120900	1565941190	19990	19990	19990	19980	45
462	20241121	120800	1565041950	19990	19990	19990	19990	68
463	20241121	120700	1563682630	19990	20000	20000	19990	14
464	20241121	120600	1563402730	19990	20000	20000	19990	49
465	20241121	120500	1562423130	20000	20000	20000	20000	3
466	20241121	120400	1562363130	20000	20000	20000	20000	9
467	20241121	120300	1562183130	20000	20000	20000	20000	4
468	20241121	120200	1562103130	19980	20000	20000	19980	120
469	20241121	120100	1559705120	20000	20000	20000	19980	1005
470	20241121	120000	1539612600	20050	20050	20050	20050	5
471	20241121	115900	1539512350	20000	20050	20050	20000	148
472	20241121	115800	1536552300	20000	20050	20050	20000	95
473	20241121	115700	1534649200	20050	20050	20050	20000	10
474	20241121	115600	1534448750	20050	20050	20050	20050	5
475	20241121	115500	1534348500	20000	20000	20050	20000	124
476	20241121	115400	1531862450	20050	20000	20050	20000	244
477	20241121	115300	1526971500	20000	20000	20000	20000	44
478	20241121	115200	1526091500	20000	20000	20000	20000	11
479	20241121	115100	1525871500	20000	20000	20000	20000	9
480	20241121	115000	1525691500	20000	19990	20000	19990	94
481	20241121	114900	1523812410	20000	19990	20000	19990	201
482	20241121	114800	1519794410	20000	20000	20000	20000	194
483	20241121	114700	1515914410	20050	20000	20050	20000	2123
484	20241121	114600	1473454160	20050	20050	20050	20050	8
485	20241121	114500	1473293760	20050	20050	20100	20050	517
486	20241121	114400	1462927710	20050	20050	20050	20050	0
487	20241121	114300	1462927710	20050	20100	20100	20050	523
488	20241121	114200	1452437510	20100	20100	20100	20100	0
489	20241121	114100	1452437510	20100	20100	20100	20100	4
490	20241121	114000	1452357110	20050	20100	20100	20050	12
491	20241121	113900	1452116110	20100	20100	20100	20100	4
492	20241121	113800	1452035710	20100	20050	20100	20050	10
493	20241121	113700	1451834960	20100	20100	20100	20100	140
494	20241121	113600	1449020960	20100	20050	20100	20050	1049
495	20241121	113500	1427988460	20000	20000	20000	20000	53
496	20241121	113400	1426928460	20050	20050	20050	19990	5922
497	20241121	113300	1308485120	20000	20000	20050	20000	163
498	20241121	113200	1305224920	20000	20050	20050	20000	119
499	20241121	113100	1302842970	20050	20050	20050	20050	50
500	20241121	113000	1301840470	20050	20000	20050	20000	162
501	20241121	112900	1298597370	20050	20050	20050	20050	50
502	20241121	112800	1297594870	20050	20000	20050	20000	231
503	20241121	112700	1292974620	20000	20000	20000	20000	14
504	20241121	112600	1292694620	20000	20050	20050	20000	364
505	20241121	112500	1285411570	20050	20000	20050	20000	437
506	20241121	112400	1276671470	20000	19990	20000	19990	5
507	20241121	112300	1276571510	19990	20000	20000	19990	69
508	20241121	112200	1275191990	19990	19990	19990	19980	106
509	20241121	112100	1273073090	19990	19980	19990	19980	28
510	20241121	112000	1272513410	19980	19980	19990	19980	38
511	20241121	111900	1271754160	19990	19990	19990	19990	73
512	20241121	111800	1270294890	19990	19990	19990	19990	37
513	20241121	111700	1269555260	19980	19990	20000	19980	204
514	20241121	111600	1265477530	19990	19950	19990	19950	1613
515	20241121	111500	1233256720	19940	19940	19940	19940	280
516	20241121	111400	1227673520	19940	19950	19950	19940	26
517	20241121	111300	1227155070	19950	19960	19960	19950	218
518	20241121	111200	1222805960	19960	19960	19960	19960	5
519	20241121	111100	1222706160	19950	19950	19960	19950	438
520	20241121	111000	1213967400	19950	19940	19950	19940	8
521	20241121	110900	1213807810	19950	19940	19950	19940	159
522	20241121	110800	1210636610	19930	19880	19930	19880	285
523	20241121	110700	1204959440	19870	19860	19870	19860	700
524	20241121	110600	1191050500	19850	19850	19870	19850	463
525	20241121	110500	1181859010	19850	19870	19870	19850	287
526	20241121	110400	1176158560	19870	19860	19870	19850	390
527	20241121	110300	1168413110	19860	19860	19860	19860	10
528	20241121	110200	1168214510	19860	19830	19870	19820	155
529	20241121	110100	1165139740	19830	19860	19860	19830	312
530	20241121	110000	1158945610	19870	19870	19870	19870	9
531	20241121	105900	1158766780	19860	19870	19880	19860	109
532	20241121	105800	1156601950	19870	19810	19870	19800	4555
533	20241121	105700	1066246060	19800	19800	19800	19800	34
534	20241121	105600	1065572860	19800	19790	19800	19790	127
535	20241121	105500	1063059520	19790	19790	19790	19780	33
536	20241121	105400	1062406550	19790	19790	19790	19790	1
537	20241121	105300	1062386760	19790	19810	19810	19790	82
538	20241121	105200	1060762380	19780	19780	19780	19780	2
539	20241121	105100	1060722820	19780	19800	19810	19780	1429
540	20241121	105000	1032436030	19800	19800	19800	19800	1
541	20241121	104900	1032416230	19810	19820	19820	19810	254
542	20241121	104800	1027384480	19820	19820	19820	19820	2
543	20241121	104700	1027344840	19820	19810	19820	19810	211
544	20241121	104600	1023162920	19820	19820	19820	19820	117
545	20241121	104500	1020843980	19820	19820	19820	19820	1
546	20241121	104400	1020824160	19810	19800	19810	19800	46
547	20241121	104300	1019912910	19810	19810	19810	19810	2
548	20241121	104200	1019873290	19810	19800	19820	19800	51
549	20241121	104100	1018863270	19800	19800	19800	19800	42
550	20241121	104000	1018031670	19800	19800	19820	19800	156
551	20241121	103900	1014942590	19810	19810	19810	19810	1
552	20241121	103800	1014922780	19810	19810	19810	19810	504
553	20241121	103700	1004938540	19810	19810	19810	19810	5
554	20241121	103600	1004839490	19800	19810	19810	19790	222
555	20241121	103500	1000443970	19810	19820	19820	19810	193
556	20241121	103400	996620000	19820	19820	19820	19820	11
557	20241121	103300	996401980	19820	19820	19820	19820	2
558	20241121	103200	996362340	19820	19790	19820	19790	1363
559	20241121	103100	969369240	19800	19800	19800	19800	111
560	20241121	103000	967171440	19800	19810	19810	19790	197
561	20241121	102900	963272040	19800	19820	19820	19800	486
562	20241121	102800	953644690	19830	19820	19830	19820	32
563	20241121	102700	953010140	19830	19830	19830	19820	156
564	20241121	102600	949917600	19820	19820	19820	19820	16
565	20241121	102500	949600480	19830	19830	19830	19830	84
566	20241121	102400	947934760	19830	19830	19830	19830	26
567	20241121	102300	947419180	19820	19840	19850	19820	51
568	20241121	102200	946407770	19810	19810	19810	19810	149
569	20241121	102100	943456080	19810	19810	19810	19810	1
570	20241121	102000	943436270	19810	19790	19810	19790	160
571	20241121	101900	940268690	19810	19810	19810	19810	1
572	20241121	101800	940248880	19780	19780	19780	19780	0
573	20241121	101700	940248880	19780	19780	19780	19780	255
574	20241121	101600	935204980	19770	19780	19780	19770	2
575	20241121	101500	935165430	19780	19840	19840	19780	2720
576	20241121	101400	881283770	19860	19830	19860	19830	74
577	20241121	101300	879816320	19850	19850	19850	19850	5
578	20241121	101200	879717070	19850	19840	19850	19840	160
579	20241121	101100	876542660	19840	19880	19890	19840	822
580	20241121	101000	860225320	19880	19910	19910	19880	142
581	20241121	100900	857399910	19910	19910	19910	19910	15
582	20241121	100800	857101260	19920	19920	19920	19910	63
583	20241121	100700	855846310	19920	19920	19920	19920	1
584	20241121	100600	855826390	19920	19920	19920	19920	20
585	20241121	100500	855427990	19920	19930	19930	19920	60
586	20241121	100400	854232690	19940	19940	19940	19940	2
587	20241121	100300	854192810	19940	19940	19940	19940	94
588	20241121	100200	852318450	19950	19950	19970	19950	6
589	20241121	100100	852198730	19970	19960	19970	19950	102
590	20241121	100000	850162800	19960	19960	19960	19960	7
591	20241121	095900	850023080	19970	19960	19970	19950	128
592	20241121	095800	847468090	19960	19950	19970	19950	25
593	20241121	095700	846969100	19950	19950	19960	19950	147
594	20241121	095600	844035620	19940	19920	19940	19920	108
595	20241121	095500	841884150	19920	19890	19920	19890	805
596	20241121	095400	825851370	19890	19880	19890	19880	36
597	20241121	095300	825135640	19860	19860	19860	19860	0
598	20241121	095200	825135640	19860	19850	19860	19850	159
599	20241121	095100	821979360	19840	19840	19840	19840	0
600	20241121	095000	821979360	19840	19850	19860	19840	191
601	20241121	094900	818189740	19860	19860	19860	19860	6
602	20241121	094800	818070580	19860	19860	19860	19860	1
603	20241121	094700	818050720	19840	19840	19840	19840	359
604	20241121	094600	810928160	19840	19840	19840	19840	182
605	20241121	094500	807317280	19840	19900	19900	19840	1051
606	20241121	094400	786427720	19890	19920	19920	19890	1089
607	20241121	094300	764750770	19920	19930	19930	19910	480
608	20241121	094200	755188680	19930	19950	19950	19930	128
609	20241121	094100	752635890	19950	19960	19970	19950	786
610	20241121	094000	736950000	19960	20000	20000	19960	2230
611	20241121	093900	692410950	20000	20000	20000	20000	449
612	20241121	093800	683430950	20000	19990	20000	19990	7
613	20241121	093700	683290960	20000	20050	20050	20000	330
614	20241121	093600	676690710	20050	20000	20050	20000	140
615	20241121	093500	673888710	20000	19980	20000	19980	284
616	20241121	093400	668209470	19980	20000	20000	19980	487
617	20241121	093300	658474320	20050	20000	20050	20000	208
618	20241121	093200	654313770	20000	20000	20000	19990	1129
619	20241121	093100	631733990	19990	19940	20000	19940	690
620	20241121	093000	617941560	19930	20050	20050	19930	2117
621	20241121	092900	575650660	20050	19930	20050	19930	1951
622	20241121	092800	536637880	19930	19940	19940	19930	150
623	20241121	092700	533646980	19950	19930	19950	19930	58
624	20241121	092600	532491020	19910	19950	19950	19900	890
625	20241121	092500	514769040	19960	19960	19960	19960	44
626	20241121	092400	513890800	19960	19990	20000	19960	1896
627	20241121	092300	476000780	19980	19950	19990	19950	1432
628	20241121	092200	447395230	19960	19940	19960	19920	2690
629	20241121	092100	393748500	19960	19860	19960	19860	3972
630	20241121	092000	314661940	19870	19850	19870	19850	459
631	20241121	091900	305544830	19840	19880	19890	19840	326
632	20241121	091800	299072950	19880	19850	19890	19850	224
633	20241121	091700	294621530	19880	19830	19880	19830	2887
634	20241121	091600	237300760	19830	19780	19830	19760	1139
635	20241121	091500	214747930	19800	19890	19900	19780	2389
636	20241121	091400	167390190	19900	19890	19900	19860	427
637	20241121	091300	158900180	19890	19840	19900	19840	183
638	20241121	091200	155262450	19820	19800	19910	19800	485
639	20241121	091100	145640240	19770	19760	19810	19760	198
640	20241121	091000	141724030	19760	19740	19760	19740	81
641	20241121	090900	140124880	19730	19730	19730	19730	6
642	20241121	090800	140006500	19770	19720	19820	19700	2699
643	20241121	090700	86771090	19730	19760	19770	19730	137
644	20241121	090600	84066270	19770	19800	19830	19770	226
645	20241121	090500	79597680	19800	19760	19830	19760	84
646	20241121	090400	77936650	19740	19720	19760	19720	105
647	20241121	090300	75862990	19740	19730	19740	19730	771
648	20241121	090200	60647290	19720	19700	19720	19690	261
649	20241121	090100	55505990	19690	19770	19780	19690	1227
650	20241121	090000	31265430	19680	19770	19780	19680	1582