KissMeData/107600/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200900	584677670	17550	17550	17550	17550	446
3	20241120	200800	584677670	17550	17550	17550	17550	0
4	20241120	200700	584677670	17550	17550	17550	17550	0
5	20241120	200600	584677670	17550	17550	17550	17550	0
6	20241120	200500	584677670	17550	17550	17550	17550	0
7	20241120	200400	584677670	17550	17550	17550	17550	0
8	20241120	200300	584677670	17550	17550	17550	17550	0
9	20241120	200200	584677670	17550	17550	17550	17550	0
10	20241120	200100	584677670	17550	17550	17550	17550	0
11	20241120	200000	584677670	17550	17550	17550	17550	0
12	20241120	195900	584677670	17550	17550	17550	17550	0
13	20241120	195800	584677670	17550	17550	17550	17550	0
14	20241120	195700	584677670	17550	17550	17550	17550	0
15	20241120	195600	584677670	17550	17550	17550	17550	0
16	20241120	195500	584677670	17550	17550	17550	17550	0
17	20241120	195400	584677670	17550	17550	17550	17550	0
18	20241120	195300	584677670	17550	17550	17550	17550	0
19	20241120	195200	584677670	17550	17550	17550	17550	0
20	20241120	195100	584677670	17550	17550	17550	17550	0
21	20241120	195000	584677670	17550	17550	17550	17550	0
22	20241120	194900	584677670	17550	17550	17550	17550	0
23	20241120	194800	584677670	17550	17550	17550	17550	0
24	20241120	194700	584677670	17550	17550	17550	17550	0
25	20241120	194600	584677670	17550	17550	17550	17550	0
26	20241120	194500	584677670	17550	17550	17550	17550	0
27	20241120	194400	584677670	17550	17550	17550	17550	0
28	20241120	194300	584677670	17550	17550	17550	17550	0
29	20241120	194200	584677670	17550	17550	17550	17550	0
30	20241120	194100	584677670	17550	17550	17550	17550	0
31	20241120	194000	584677670	17550	17550	17550	17550	0
32	20241120	193900	584677670	17550	17550	17550	17550	446
33	20241120	193800	584677670	17550	17550	17550	17550	0
34	20241120	193700	584677670	17550	17550	17550	17550	0
35	20241120	193600	584677670	17550	17550	17550	17550	0
36	20241120	193500	584677670	17550	17550	17550	17550	0
37	20241120	193400	584677670	17550	17550	17550	17550	0
38	20241120	193300	584677670	17550	17550	17550	17550	0
39	20241120	193200	584677670	17550	17550	17550	17550	0
40	20241120	193100	584677670	17550	17550	17550	17550	0
41	20241120	193000	584677670	17550	17550	17550	17550	0
42	20241120	192900	584677670	17550	17550	17550	17550	0
43	20241120	192800	584677670	17550	17550	17550	17550	0
44	20241120	192700	584677670	17550	17550	17550	17550	0
45	20241120	192600	584677670	17550	17550	17550	17550	0
46	20241120	192500	584677670	17550	17550	17550	17550	0
47	20241120	192400	584677670	17550	17550	17550	17550	0
48	20241120	192300	584677670	17550	17550	17550	17550	0
49	20241120	192200	584677670	17550	17550	17550	17550	0
50	20241120	192100	584677670	17550	17550	17550	17550	0
51	20241120	192000	584677670	17550	17550	17550	17550	0
52	20241120	191900	584677670	17550	17550	17550	17550	0
53	20241120	191800	584677670	17550	17550	17550	17550	0
54	20241120	191700	584677670	17550	17550	17550	17550	0
55	20241120	191600	584677670	17550	17550	17550	17550	0
56	20241120	191500	584677670	17550	17550	17550	17550	0
57	20241120	191400	584677670	17550	17550	17550	17550	0
58	20241120	191300	584677670	17550	17550	17550	17550	0
59	20241120	191200	584677670	17550	17550	17550	17550	0
60	20241120	191100	584677670	17550	17550	17550	17550	0
61	20241120	191000	584677670	17550	17550	17550	17550	0
62	20241120	190900	584677670	17550	17550	17550	17550	446
63	20241120	190800	584677670	17550	17550	17550	17550	0
64	20241120	190700	584677670	17550	17550	17550	17550	0
65	20241120	190600	584677670	17550	17550	17550	17550	0
66	20241120	190500	584677670	17550	17550	17550	17550	0
67	20241120	190400	584677670	17550	17550	17550	17550	0
68	20241120	190300	584677670	17550	17550	17550	17550	0
69	20241120	190200	584677670	17550	17550	17550	17550	0
70	20241120	190100	584677670	17550	17550	17550	17550	0
71	20241120	190000	584677670	17550	17550	17550	17550	0
72	20241120	185900	584677670	17550	17550	17550	17550	0
73	20241120	185800	584677670	17550	17550	17550	17550	0
74	20241120	185700	584677670	17550	17550	17550	17550	0
75	20241120	185600	584677670	17550	17550	17550	17550	0
76	20241120	185500	584677670	17550	17550	17550	17550	0
77	20241120	185400	584677670	17550	17550	17550	17550	0
78	20241120	185300	584677670	17550	17550	17550	17550	0
79	20241120	185200	584677670	17550	17550	17550	17550	0
80	20241120	185100	584677670	17550	17550	17550	17550	0
81	20241120	185000	584677670	17550	17550	17550	17550	0
82	20241120	184900	584677670	17550	17550	17550	17550	0
83	20241120	184800	584677670	17550	17550	17550	17550	0
84	20241120	184700	584677670	17550	17550	17550	17550	0
85	20241120	184600	584677670	17550	17550	17550	17550	0
86	20241120	184500	584677670	17550	17550	17550	17550	0
87	20241120	184400	584677670	17550	17550	17550	17550	0
88	20241120	184300	584677670	17550	17550	17550	17550	0
89	20241120	184200	584677670	17550	17550	17550	17550	0
90	20241120	184100	584677670	17550	17550	17550	17550	0
91	20241120	184000	584677670	17550	17550	17550	17550	0
92	20241120	183900	584677670	17550	17550	17550	17550	446
93	20241120	183800	584677670	17550	17550	17550	17550	0
94	20241120	183700	584677670	17550	17550	17550	17550	0
95	20241120	183600	584677670	17550	17550	17550	17550	0
96	20241120	183500	584677670	17550	17550	17550	17550	0
97	20241120	183400	584677670	17550	17550	17550	17550	0
98	20241120	183300	584677670	17550	17550	17550	17550	0
99	20241120	183200	584677670	17550	17550	17550	17550	0
100	20241120	183100	584677670	17550	17550	17550	17550	0
101	20241120	183000	584677670	17550	17550	17550	17550	0
102	20241120	182900	584677670	17550	17550	17550	17550	0
103	20241120	182800	584677670	17550	17550	17550	17550	0
104	20241120	182700	584677670	17550	17550	17550	17550	0
105	20241120	182600	584677670	17550	17550	17550	17550	0
106	20241120	182500	584677670	17550	17550	17550	17550	0
107	20241120	182400	584677670	17550	17550	17550	17550	0
108	20241120	182300	584677670	17550	17550	17550	17550	0
109	20241120	182200	584677670	17550	17550	17550	17550	0
110	20241120	182100	584677670	17550	17550	17550	17550	0
111	20241120	182000	584677670	17550	17550	17550	17550	0
112	20241120	181900	584677670	17550	17550	17550	17550	0
113	20241120	181800	584677670	17550	17550	17550	17550	0
114	20241120	181700	584677670	17550	17550	17550	17550	0
115	20241120	181600	584677670	17550	17550	17550	17550	0
116	20241120	181500	584677670	17550	17550	17550	17550	0
117	20241120	181400	584677670	17550	17550	17550	17550	0
118	20241120	181300	584677670	17550	17550	17550	17550	0
119	20241120	181200	584677670	17550	17550	17550	17550	0
120	20241120	181100	584677670	17550	17550	17550	17550	0
121	20241120	181000	584677670	17550	17550	17550	17550	0
122	20241120	180900	584677670	17550	17550	17550	17550	446
123	20241120	180800	584677670	17550	17550	17550	17550	0
124	20241120	180700	584677670	17550	17550	17550	17550	0
125	20241120	180600	584677670	17550	17550	17550	17550	0
126	20241120	180500	584677670	17550	17550	17550	17550	0
127	20241120	180400	584677670	17550	17550	17550	17550	0
128	20241120	180300	584677670	17550	17550	17550	17550	0
129	20241120	180200	584677670	17550	17550	17550	17550	0
130	20241120	180100	584677670	17550	17550	17550	17550	0
131	20241120	180000	584677670	17550	17550	17550	17550	0
132	20241120	175900	584677670	17550	17550	17550	17550	0
133	20241120	175800	584677670	17550	17550	17550	17550	0
134	20241120	175700	584677670	17550	17550	17550	17550	0
135	20241120	175600	584677670	17550	17550	17550	17550	0
136	20241120	175500	584677670	17550	17550	17550	17550	0
137	20241120	175400	584677670	17550	17550	17550	17550	0
138	20241120	175300	584677670	17550	17550	17550	17550	0
139	20241120	175200	584677670	17550	17550	17550	17550	0
140	20241120	175100	584677670	17550	17550	17550	17550	0
141	20241120	175000	584677670	17550	17550	17550	17550	0
142	20241120	174900	584677670	17550	17550	17550	17550	0
143	20241120	174800	584677670	17550	17550	17550	17550	0
144	20241120	174700	584677670	17550	17550	17550	17550	0
145	20241120	174600	584677670	17550	17550	17550	17550	0
146	20241120	174500	584677670	17550	17550	17550	17550	0
147	20241120	174400	584677670	17550	17550	17550	17550	0
148	20241120	174300	584677670	17550	17550	17550	17550	0
149	20241120	174200	584677670	17550	17550	17550	17550	0
150	20241120	174100	584677670	17550	17550	17550	17550	0
151	20241120	174000	584677670	17550	17550	17550	17550	0
152	20241120	173900	584677670	17550	17550	17550	17550	446
153	20241120	173800	584677670	17550	17550	17550	17550	0
154	20241120	173700	584677670	17550	17550	17550	17550	0
155	20241120	173600	584677670	17550	17550	17550	17550	0
156	20241120	173500	584677670	17550	17550	17550	17550	0
157	20241120	173400	584677670	17550	17550	17550	17550	0
158	20241120	173300	584677670	17550	17550	17550	17550	0
159	20241120	173200	584677670	17550	17550	17550	17550	0
160	20241120	173100	584677670	17550	17550	17550	17550	0
161	20241120	173000	584677670	17550	17550	17550	17550	0
162	20241120	172900	584677670	17550	17550	17550	17550	0
163	20241120	172800	584677670	17550	17550	17550	17550	0
164	20241120	172700	584677670	17550	17550	17550	17550	0
165	20241120	172600	584677670	17550	17550	17550	17550	0
166	20241120	172500	584677670	17550	17550	17550	17550	0
167	20241120	172400	584677670	17550	17550	17550	17550	0
168	20241120	172300	584677670	17550	17550	17550	17550	0
169	20241120	172200	584677670	17550	17550	17550	17550	0
170	20241120	172100	584677670	17550	17550	17550	17550	0
171	20241120	172000	584677670	17550	17550	17550	17550	0
172	20241120	171900	584677670	17550	17550	17550	17550	0
173	20241120	171800	584677670	17550	17550	17550	17550	0
174	20241120	171700	584677670	17550	17550	17550	17550	0
175	20241120	171600	584677670	17550	17550	17550	17550	0
176	20241120	171500	584677670	17550	17550	17550	17550	0
177	20241120	171400	584677670	17550	17550	17550	17550	0
178	20241120	171300	584677670	17550	17550	17550	17550	0
179	20241120	171200	584677670	17550	17550	17550	17550	0
180	20241120	171100	584677670	17550	17550	17550	17550	0
181	20241120	171000	584677670	17550	17550	17550	17550	0
182	20241120	170900	584677670	17550	17550	17550	17550	446
183	20241120	170800	584677670	17550	17550	17550	17550	0
184	20241120	170700	584677670	17550	17550	17550	17550	0
185	20241120	170600	584677670	17550	17550	17550	17550	0
186	20241120	170500	584677670	17550	17550	17550	17550	0
187	20241120	170400	584677670	17550	17550	17550	17550	0
188	20241120	170300	584677670	17550	17550	17550	17550	0
189	20241120	170200	584677670	17550	17550	17550	17550	0
190	20241120	170100	584677670	17550	17550	17550	17550	0
191	20241120	170000	584677670	17550	17550	17550	17550	0
192	20241120	165900	584677670	17550	17550	17550	17550	0
193	20241120	165800	584677670	17550	17550	17550	17550	0
194	20241120	165700	584677670	17550	17550	17550	17550	0
195	20241120	165600	584677670	17550	17550	17550	17550	0
196	20241120	165500	584677670	17550	17550	17550	17550	0
197	20241120	165400	584677670	17550	17550	17550	17550	0
198	20241120	165300	584677670	17550	17550	17550	17550	0
199	20241120	165200	584677670	17550	17550	17550	17550	0
200	20241120	165100	584677670	17550	17550	17550	17550	0
201	20241120	165000	584677670	17550	17550	17550	17550	0
202	20241120	164900	584677670	17550	17550	17550	17550	0
203	20241120	164800	584677670	17550	17550	17550	17550	0
204	20241120	164700	584677670	17550	17550	17550	17550	0
205	20241120	164600	584677670	17550	17550	17550	17550	0
206	20241120	164500	584677670	17550	17550	17550	17550	0
207	20241120	164400	584677670	17550	17550	17550	17550	0
208	20241120	164300	584677670	17550	17550	17550	17550	0
209	20241120	164200	584677670	17550	17550	17550	17550	0
210	20241120	164100	584677670	17550	17550	17550	17550	0
211	20241120	164000	584677670	17550	17550	17550	17550	0
212	20241120	163900	584677670	17550	17550	17550	17550	446
213	20241120	163800	584677670	17550	17550	17550	17550	0
214	20241120	163700	584677670	17550	17550	17550	17550	0
215	20241120	163600	584677670	17550	17550	17550	17550	0
216	20241120	163500	584677670	17550	17550	17550	17550	0
217	20241120	163400	584677670	17550	17550	17550	17550	0
218	20241120	163300	584677670	17550	17550	17550	17550	0
219	20241120	163200	584677670	17550	17550	17550	17550	0
220	20241120	163100	584677670	17550	17550	17550	17550	0
221	20241120	163000	584677670	17550	17550	17550	17550	0
222	20241120	162900	584677670	17550	17550	17550	17550	0
223	20241120	162800	584677670	17550	17550	17550	17550	0
224	20241120	162700	584677670	17550	17550	17550	17550	0
225	20241120	162600	584677670	17550	17550	17550	17550	0
226	20241120	162500	584677670	17550	17550	17550	17550	0
227	20241120	162400	584677670	17550	17550	17550	17550	0
228	20241120	162300	584677670	17550	17550	17550	17550	0
229	20241120	162200	584677670	17550	17550	17550	17550	0
230	20241120	162100	584677670	17550	17550	17550	17550	0
231	20241120	162000	584677670	17550	17550	17550	17550	0
232	20241120	161900	584677670	17550	17550	17550	17550	0
233	20241120	161800	584677670	17550	17550	17550	17550	0
234	20241120	161700	584677670	17550	17550	17550	17550	0
235	20241120	161600	584677670	17550	17550	17550	17550	0
236	20241120	161500	584677670	17550	17550	17550	17550	0
237	20241120	161400	584677670	17550	17550	17550	17550	0
238	20241120	161300	584677670	17550	17550	17550	17550	0
239	20241120	161200	584677670	17550	17550	17550	17550	0
240	20241120	161100	584677670	17550	17550	17550	17550	0
241	20241120	161000	584677670	17550	17550	17550	17550	0
242	20241120	160900	584677670	17550	17550	17550	17550	446
243	20241120	160800	584677670	17550	17550	17550	17550	0
244	20241120	160700	584677670	17550	17550	17550	17550	0
245	20241120	160600	584677670	17550	17550	17550	17550	0
246	20241120	160500	584677670	17550	17550	17550	17550	0
247	20241120	160400	584677670	17550	17550	17550	17550	0
248	20241120	160300	584677670	17550	17550	17550	17550	0
249	20241120	160200	584677670	17550	17550	17550	17550	0
250	20241120	160100	584677670	17550	17550	17550	17550	0
251	20241120	160000	584677670	17550	17550	17550	17550	0
252	20241120	155900	584677670	17550	17550	17550	17550	0
253	20241120	155800	584677670	17550	17550	17550	17550	0
254	20241120	155700	584677670	17550	17550	17550	17550	0
255	20241120	155600	584677670	17550	17550	17550	17550	0
256	20241120	155500	584677670	17550	17550	17550	17550	0
257	20241120	155400	584677670	17550	17550	17550	17550	0
258	20241120	155300	584677670	17550	17550	17550	17550	0
259	20241120	155200	584677670	17550	17550	17550	17550	0
260	20241120	155100	584677670	17550	17550	17550	17550	0
261	20241120	155000	584677670	17550	17550	17550	17550	0
262	20241120	154900	584677670	17550	17550	17550	17550	0
263	20241120	154800	584677670	17550	17550	17550	17550	0
264	20241120	154700	584677670	17550	17550	17550	17550	0
265	20241120	154600	584677670	17550	17550	17550	17550	0
266	20241120	154500	584677670	17550	17550	17550	17550	0
267	20241120	154400	584677670	17550	17550	17550	17550	0
268	20241120	154300	584677670	17550	17550	17550	17550	0
269	20241120	154200	584677670	17550	17550	17550	17550	0
270	20241120	154100	584677670	17550	17550	17550	17550	0
271	20241120	154000	584677670	17550	17550	17550	17550	0
272	20241120	153900	584677670	17550	17550	17550	17550	446
273	20241120	153800	584677670	17550	17550	17550	17550	0
274	20241120	153700	584677670	17550	17550	17550	17550	0
275	20241120	153600	584677670	17550	17550	17550	17550	0
276	20241120	153500	584677670	17550	17550	17550	17550	0
277	20241120	153400	584677670	17550	17550	17550	17550	0
278	20241120	153300	584677670	17550	17550	17550	17550	0
279	20241120	153200	584677670	17550	17550	17550	17550	0
280	20241120	153100	584677670	17550	17550	17550	17550	0
281	20241120	153000	584677670	17550	17550	17550	17550	446
282	20241120	152900	576850370	17560	17560	17560	17560	0
283	20241120	152800	576850370	17560	17560	17560	17560	0
284	20241120	152700	576850370	17560	17560	17560	17560	0
285	20241120	152600	576850370	17560	17560	17560	17560	0
286	20241120	152500	576850370	17560	17560	17560	17560	0
287	20241120	152400	576850370	17560	17560	17560	17560	0
288	20241120	152300	576850370	17560	17560	17560	17560	0
289	20241120	152200	576850370	17560	17560	17560	17560	0
290	20241120	152100	576850370	17560	17560	17560	17560	0
291	20241120	152000	576850370	17560	17560	17560	17560	0
292	20241120	151900	576850370	17560	17530	17560	17530	13
293	20241120	151800	576622420	17530	17570	17570	17530	64
294	20241120	151700	575498460	17570	17620	17620	17570	67
295	20241120	151600	574320550	17650	17650	17650	17650	0
296	20241120	151500	574320550	17650	17650	17650	17650	0
297	20241120	151400	574320550	17650	17650	17650	17650	12
298	20241120	151300	574108750	17590	17590	17590	17590	1
299	20241120	151200	574091160	17590	17590	17590	17590	10
300	20241120	151100	573915260	17590	17690	17690	17590	17
301	20241120	151000	573616030	17700	17700	17700	17700	15
302	20241120	150900	573350530	17700	17700	17700	17700	0
303	20241120	150800	573350530	17700	17610	17700	17600	262
304	20241120	150700	568737920	17610	17610	17610	17610	67
305	20241120	150600	567558050	17700	17700	17700	17700	0
306	20241120	150500	567558050	17700	17700	17700	17700	0
307	20241120	150400	567558050	17700	17700	17700	17700	5
308	20241120	150300	567469550	17700	17700	17700	17700	0
309	20241120	150200	567469550	17700	17700	17700	17700	0
310	20241120	150100	567469550	17700	17700	17700	17700	1
311	20241120	150000	567451850	17700	17700	17700	17700	3
312	20241120	145900	567398750	17700	17700	17700	17700	8
313	20241120	145800	567257150	17680	17680	17680	17680	2
314	20241120	145700	567221790	17620	17620	17620	17620	0
315	20241120	145600	567221790	17620	17620	17620	17620	0
316	20241120	145500	567221790	17620	17620	17620	17620	0
317	20241120	145400	567221790	17620	17620	17620	17620	0
318	20241120	145300	567221790	17620	17620	17620	17620	0
319	20241120	145200	567221790	17620	17620	17620	17620	26
320	20241120	145100	566763670	17620	17620	17620	17620	4
321	20241120	145000	566693190	17620	17620	17620	17620	25
322	20241120	144900	566252690	17620	17620	17620	17620	0
323	20241120	144800	566252690	17620	17620	17620	17620	0
324	20241120	144700	566252690	17620	17620	17620	17620	0
325	20241120	144600	566252690	17620	17620	17620	17620	0
326	20241120	144500	566252690	17620	17620	17620	17620	10
327	20241120	144400	566076490	17640	17640	17640	17640	0
328	20241120	144300	566076490	17640	17640	17640	17640	14
329	20241120	144200	565829530	17640	17640	17640	17640	0
330	20241120	144100	565829530	17640	17670	17670	17640	293
331	20241120	144000	560654900	17700	17700	17700	17700	0
332	20241120	143900	560654900	17700	17700	17700	17700	0
333	20241120	143800	560654900	17700	17700	17700	17700	5
334	20241120	143700	560566400	17670	17670	17670	17670	0
335	20241120	143600	560566400	17670	17670	17670	17670	0
336	20241120	143500	560566400	17670	17670	17670	17670	0
337	20241120	143400	560566400	17670	17670	17670	17670	1
338	20241120	143300	560548730	17700	17700	17700	17700	0
339	20241120	143200	560548730	17700	17700	17700	17700	6
340	20241120	143100	560442530	17700	17700	17700	17700	50
341	20241120	143000	559557530	17720	17720	17720	17720	0
342	20241120	142900	559557530	17720	17720	17720	17720	5
343	20241120	142800	559468930	17720	17720	17720	17720	4
344	20241120	142700	559398050	17720	17720	17720	17720	0
345	20241120	142600	559398050	17720	17720	17720	17720	0
346	20241120	142500	559398050	17720	17680	17720	17680	18
347	20241120	142400	559079610	17680	17680	17680	17680	0
348	20241120	142300	559079610	17680	17680	17680	17680	86
349	20241120	142200	557559130	17670	17670	17670	17670	0
350	20241120	142100	557559130	17670	17670	17670	17670	0
351	20241120	142000	557559130	17670	17670	17670	17670	0
352	20241120	141900	557559130	17670	17670	17670	17670	0
353	20241120	141800	557559130	17670	17670	17670	17670	48
354	20241120	141700	556710970	17670	17670	17670	17670	0
355	20241120	141600	556710970	17670	17670	17670	17670	55
356	20241120	141500	555739120	17670	17670	17670	17670	0
357	20241120	141400	555739120	17670	17670	17670	17670	0
358	20241120	141300	555739120	17670	17670	17670	17670	0
359	20241120	141200	555739120	17670	17670	17670	17670	0
360	20241120	141100	555739120	17670	17670	17670	17670	71
361	20241120	141000	554484550	17670	17670	17670	17670	0
362	20241120	140900	554484550	17670	17670	17670	17670	6
363	20241120	140800	554378530	17720	17720	17720	17720	0
364	20241120	140700	554378530	17720	17720	17720	17720	2
365	20241120	140600	554343090	17670	17670	17670	17670	0
366	20241120	140500	554343090	17670	17670	17670	17670	0
367	20241120	140400	554343090	17670	17670	17670	17670	29
368	20241120	140300	553830660	17660	17660	17660	17660	0
369	20241120	140200	553830660	17660	17660	17660	17660	0
370	20241120	140100	553830660	17660	17660	17660	17660	0
371	20241120	140000	553830660	17660	17660	17660	17660	0
372	20241120	135900	553830660	17660	17660	17660	17660	0
373	20241120	135800	553830660	17660	17660	17660	17660	20
374	20241120	135700	553477460	17720	17720	17720	17720	0
375	20241120	135600	553477460	17720	17720	17720	17720	2
376	20241120	135500	553442020	17670	17670	17670	17670	0
377	20241120	135400	553442020	17670	17670	17670	17670	0
378	20241120	135300	553442020	17670	17670	17670	17670	100
379	20241120	135200	551675020	17660	17660	17660	17660	0
380	20241120	135100	551675020	17660	17660	17660	17660	54
381	20241120	135000	550721380	17670	17690	17690	17670	37
382	20241120	134900	550066930	17750	17750	17750	17750	0
383	20241120	134800	550066930	17750	17750	17750	17750	2
384	20241120	134700	550031430	17750	17750	17750	17750	0
385	20241120	134600	550031430	17750	17750	17750	17750	0
386	20241120	134500	550031430	17750	17750	17750	17750	0
387	20241120	134400	550031430	17750	17750	17750	17750	0
388	20241120	134300	550031430	17750	17750	17750	17750	0
389	20241120	134200	550031430	17750	17750	17750	17750	0
390	20241120	134100	550031430	17750	17750	17750	17750	0
391	20241120	134000	550031430	17750	17750	17750	17750	0
392	20241120	133900	550031430	17750	17750	17750	17750	0
393	20241120	133800	550031430	17750	17740	17750	17740	125
394	20241120	133700	547813360	17730	17730	17730	17730	0
395	20241120	133600	547813360	17730	17730	17730	17730	0
396	20241120	133500	547813360	17730	17730	17730	17730	1
397	20241120	133400	547795630	17730	17730	17730	17730	0
398	20241120	133300	547795630	17730	17730	17730	17730	16
399	20241120	133200	547511950	17730	17730	17730	17730	2
400	20241120	133100	547476490	17730	17730	17730	17730	0
401	20241120	133000	547476490	17730	17730	17730	17730	0
402	20241120	132900	547476490	17730	17730	17730	17730	0
403	20241120	132800	547476490	17730	17730	17730	17730	1
404	20241120	132700	547458760	17720	17720	17720	17720	0
405	20241120	132600	547458760	17720	17720	17720	17720	0
406	20241120	132500	547458760	17720	17720	17720	17720	7
407	20241120	132400	547334720	17730	17720	17730	17720	124
408	20241120	132300	545136930	17730	17720	17730	17720	29
409	20241120	132200	544623030	17720	17720	17720	17720	0
410	20241120	132100	544623030	17720	17720	17720	17720	0
411	20241120	132000	544623030	17720	17720	17720	17720	2
412	20241120	131900	544587590	17720	17720	17720	17720	0
413	20241120	131800	544587590	17720	17720	17720	17720	0
414	20241120	131700	544587590	17720	17720	17720	17720	9
415	20241120	131600	544428110	17710	17710	17710	17710	30
416	20241120	131500	543896810	17710	17710	17710	17710	47
417	20241120	131400	543064440	17710	17710	17710	17710	1
418	20241120	131300	543046730	17610	17640	17650	17600	563
419	20241120	131200	533121920	17600	17600	17600	17600	0
420	20241120	131100	533121920	17600	17600	17600	17600	0
421	20241120	131000	533121920	17600	17600	17600	17600	0
422	20241120	130900	533121920	17600	17600	17600	17600	0
423	20241120	130800	533121920	17600	17600	17600	17600	0
424	20241120	130700	533121920	17600	17600	17600	17600	30
425	20241120	130600	532593920	17600	17600	17600	17600	98
426	20241120	130500	530869120	17600	17600	17600	17600	0
427	20241120	130400	530869120	17600	17600	17600	17600	0
428	20241120	130300	530869120	17600	17600	17600	17600	99
429	20241120	130200	529126720	17650	17650	17650	17650	0
430	20241120	130100	529126720	17650	17650	17650	17650	0
431	20241120	130000	529126720	17650	17650	17650	17650	0
432	20241120	125900	529126720	17650	17650	17650	17650	0
433	20241120	125800	529126720	17650	17640	17650	17640	11
434	20241120	125700	528932610	17650	17650	17650	17650	0
435	20241120	125600	528932610	17650	17650	17650	17650	0
436	20241120	125500	528932610	17650	17650	17650	17650	2
437	20241120	125400	528897310	17630	17630	17630	17630	0
438	20241120	125300	528897310	17630	17630	17630	17630	0
439	20241120	125200	528897310	17630	17630	17630	17630	0
440	20241120	125100	528897310	17630	17630	17630	17630	0
441	20241120	125000	528897310	17630	17630	17630	17630	0
442	20241120	124900	528897310	17630	17630	17630	17630	0
443	20241120	124800	528897310	17630	17630	17630	17630	106
444	20241120	124700	527028530	17630	17630	17630	17630	0
445	20241120	124600	527028530	17630	17650	17650	17630	77
446	20241120	124500	525669650	17650	17650	17650	17650	0
447	20241120	124400	525669650	17650	17650	17650	17650	0
448	20241120	124300	525669650	17650	17650	17650	17650	0
449	20241120	124200	525669650	17650	17650	17650	17650	0
450	20241120	124100	525669650	17650	17650	17650	17650	0
451	20241120	124000	525669650	17650	17650	17650	17650	1
452	20241120	123900	525652000	17650	17650	17650	17650	0
453	20241120	123800	525652000	17650	17650	17650	17650	6
454	20241120	123700	525546100	17650	17650	17650	17650	1
455	20241120	123600	525528450	17720	17720	17720	17720	0
456	20241120	123500	525528450	17720	17720	17720	17720	0
457	20241120	123400	525528450	17720	17720	17720	17720	0
458	20241120	123300	525528450	17720	17720	17720	17720	1
459	20241120	123200	525510730	17730	17730	17730	17730	5
460	20241120	123100	525422080	17730	17730	17730	17730	0
461	20241120	123000	525422080	17730	17730	17730	17730	0
462	20241120	122900	525422080	17730	17730	17730	17730	11
463	20241120	122800	525227050	17730	17730	17730	17730	28
464	20241120	122700	524730610	17750	17750	17750	17750	0
465	20241120	122600	524730610	17750	17750	17750	17750	0
466	20241120	122500	524730610	17750	17750	17750	17750	10
467	20241120	122400	524553110	17690	17690	17690	17690	0
468	20241120	122300	524553110	17690	17690	17690	17690	150
469	20241120	122200	521899610	17690	17690	17690	17690	0
470	20241120	122100	521899610	17690	17690	17690	17690	0
471	20241120	122000	521899610	17690	17690	17690	17690	0
472	20241120	121900	521899610	17690	17690	17690	17690	22
473	20241120	121800	521510430	17690	17690	17690	17690	0
474	20241120	121700	521510430	17690	17690	17690	17690	0
475	20241120	121600	521510430	17690	17690	17690	17690	0
476	20241120	121500	521510430	17690	17690	17690	17690	0
477	20241120	121400	521510430	17690	17690	17690	17690	0
478	20241120	121300	521510430	17690	17690	17690	17690	0
479	20241120	121200	521510430	17690	17690	17690	17690	0
480	20241120	121100	521510430	17690	17690	17690	17690	0
481	20241120	121000	521510430	17690	17690	17690	17690	0
482	20241120	120900	521510430	17690	17690	17690	17690	0
483	20241120	120800	521510430	17690	17690	17690	17690	0
484	20241120	120700	521510430	17690	17690	17690	17690	0
485	20241120	120600	521510430	17690	17690	17690	17690	0
486	20241120	120500	521510430	17690	17690	17690	17690	0
487	20241120	120400	521510430	17690	17690	17690	17690	0
488	20241120	120300	521510430	17690	17690	17690	17690	0
489	20241120	120200	521510430	17690	17690	17690	17690	0
490	20241120	120100	521510430	17690	17690	17690	17690	0
491	20241120	120000	521510430	17690	17690	17690	17690	0
492	20241120	115900	521510430	17690	17690	17690	17690	0
493	20241120	115800	521510430	17690	17760	17760	17690	20
494	20241120	115700	521155930	17790	17790	17790	17790	0
495	20241120	115600	521155930	17790	17790	17790	17790	0
496	20241120	115500	521155930	17790	17790	17790	17790	0
497	20241120	115400	521155930	17790	17790	17790	17790	0
498	20241120	115300	521155930	17790	17710	17790	17710	10
499	20241120	115200	520978590	17710	17710	17710	17710	0
500	20241120	115100	520978590	17710	17710	17710	17710	5
501	20241120	115000	520890040	17710	17710	17710	17710	0
502	20241120	114900	520890040	17710	17710	17710	17710	0
503	20241120	114800	520890040	17710	17710	17710	17710	0
504	20241120	114700	520890040	17710	17710	17710	17710	2
505	20241120	114600	520854620	17710	17710	17710	17710	0
506	20241120	114500	520854620	17710	17710	17710	17710	0
507	20241120	114400	520854620	17710	17710	17710	17710	12
508	20241120	114300	520642100	17710	17710	17710	17710	0
509	20241120	114200	520642100	17710	17710	17710	17710	0
510	20241120	114100	520642100	17710	17710	17710	17710	0
511	20241120	114000	520642100	17710	17710	17710	17710	0
512	20241120	113900	520642100	17710	17710	17710	17710	0
513	20241120	113800	520642100	17710	17710	17710	17710	0
514	20241120	113700	520642100	17710	17710	17710	17710	1
515	20241120	113600	520624390	17630	17630	17630	17630	0
516	20241120	113500	520624390	17630	17630	17630	17630	0
517	20241120	113400	520624390	17630	17630	17630	17630	10
518	20241120	113300	520448090	17630	17630	17630	17630	0
519	20241120	113200	520448090	17630	17630	17630	17630	0
520	20241120	113100	520448090	17630	17630	17630	17630	200
521	20241120	113000	516922090	17600	17600	17600	17600	0
522	20241120	112900	516922090	17600	17600	17600	17600	0
523	20241120	112800	516922090	17600	17600	17600	17600	0
524	20241120	112700	516922090	17600	17600	17600	17600	0
525	20241120	112600	516922090	17600	17600	17600	17600	2
526	20241120	112500	516886890	17600	17600	17600	17600	0
527	20241120	112400	516886890	17600	17600	17600	17600	0
528	20241120	112300	516886890	17600	17600	17600	17600	37
529	20241120	112200	516235690	17600	17630	17630	17600	61
530	20241120	112100	515160310	17630	17630	17630	17630	0
531	20241120	112000	515160310	17630	17630	17630	17630	40
532	20241120	111900	514455110	17630	17630	17630	17630	0
533	20241120	111800	514455110	17630	17630	17630	17630	1
534	20241120	111700	514437480	17630	17630	17630	17630	0
535	20241120	111600	514437480	17630	17630	17630	17630	0
536	20241120	111500	514437480	17630	17630	17630	17630	0
537	20241120	111400	514437480	17630	17630	17630	17630	0
538	20241120	111300	514437480	17630	17630	17630	17630	0
539	20241120	111200	514437480	17630	17630	17630	17630	0
540	20241120	111100	514437480	17630	17630	17630	17630	0
541	20241120	111000	514437480	17630	17630	17630	17630	0
542	20241120	110900	514437480	17630	17630	17630	17630	0
543	20241120	110800	514437480	17630	17630	17630	17630	1
544	20241120	110700	514419850	17630	17630	17630	17630	0
545	20241120	110600	514419850	17630	17630	17630	17630	0
546	20241120	110500	514419850	17630	17630	17630	17630	0
547	20241120	110400	514419850	17630	17700	17700	17630	5
548	20241120	110300	514331420	17710	17720	17720	17710	167
549	20241120	110200	511373830	17720	17720	17720	17720	0
550	20241120	110100	511373830	17720	17720	17720	17720	0
551	20241120	110000	511373830	17720	17720	17720	17720	0
552	20241120	105900	511373830	17720	17720	17720	17720	0
553	20241120	105800	511373830	17720	17720	17720	17720	27
554	20241120	105700	510895390	17720	17720	17720	17720	0
555	20241120	105600	510895390	17720	17720	17720	17720	17
556	20241120	105500	510594150	17710	17710	17710	17710	0
557	20241120	105400	510594150	17710	17710	17710	17710	0
558	20241120	105300	510594150	17710	17710	17710	17710	0
559	20241120	105200	510594150	17710	17790	17790	17710	140
560	20241120	105100	508113770	17790	17790	17790	17790	0
561	20241120	105000	508113770	17790	17790	17790	17790	1
562	20241120	104900	508095980	17850	17810	17850	17810	10
563	20241120	104800	507917590	17800	17800	17800	17800	0
564	20241120	104700	507917590	17800	17800	17800	17800	1
565	20241120	104600	507899790	17800	17800	17800	17800	102
566	20241120	104500	506084190	17720	17720	17720	17720	20
567	20241120	104400	505729790	17720	17720	17720	17720	1
568	20241120	104300	505712070	17740	17740	17740	17740	0
569	20241120	104200	505712070	17740	17740	17740	17740	0
570	20241120	104100	505712070	17740	17740	17740	17740	3
571	20241120	104000	505658850	17720	17720	17720	17720	0
572	20241120	103900	505658850	17720	17720	17720	17720	13
573	20241120	103800	505428490	17710	17710	17710	17710	0
574	20241120	103700	505428490	17710	17710	17710	17710	7
575	20241120	103600	505304520	17710	17710	17710	17710	0
576	20241120	103500	505304520	17710	17710	17710	17710	0
577	20241120	103400	505304520	17710	17710	17710	17710	301
578	20241120	103300	499973810	17700	17700	17700	17700	0
579	20241120	103200	499973810	17700	17690	17700	17690	290
580	20241120	103100	494841010	17600	17600	17600	17600	0
581	20241120	103000	494841010	17600	17600	17600	17600	10
582	20241120	102900	494665010	17590	17560	17590	17560	110
583	20241120	102800	492732350	17590	17590	17590	17590	0
584	20241120	102700	492732350	17590	17590	17590	17590	0
585	20241120	102600	492732350	17590	17590	17590	17590	0
586	20241120	102500	492732350	17590	17590	17590	17590	1
587	20241120	102400	492714760	17410	17410	17410	17410	0
588	20241120	102300	492714760	17410	17410	17410	17410	1
589	20241120	102200	492697350	17410	17410	17410	17410	1
590	20241120	102100	492679940	17410	17410	17410	17410	0
591	20241120	102000	492679940	17410	17490	17490	17410	19
592	20241120	101900	492348030	17490	17490	17490	17490	0
593	20241120	101800	492348030	17490	17490	17490	17490	260
594	20241120	101700	487800630	17390	17390	17390	17390	3
595	20241120	101600	487748460	17490	17490	17490	17490	0
596	20241120	101500	487748460	17490	17490	17490	17490	0
597	20241120	101400	487748460	17490	17490	17490	17490	0
598	20241120	101300	487748460	17490	17490	17490	17490	129
599	20241120	101200	485492250	17500	17500	17500	17500	20
600	20241120	101100	485142250	17560	17610	17610	17560	425
601	20241120	101000	477660180	17700	17700	17700	17700	0
602	20241120	100900	477660180	17700	17700	17700	17700	30
603	20241120	100800	477129180	17710	17710	17710	17710	0
604	20241120	100700	477129180	17710	17710	17710	17710	40
605	20241120	100600	476420780	17720	17720	17720	17600	4
606	20241120	100500	476350140	17600	17600	17600	17600	2
607	20241120	100400	476314940	17600	17590	17600	17590	75
608	20241120	100300	474995500	17590	17590	17590	17590	2
609	20241120	100200	474960320	17600	17590	17600	17590	52
610	20241120	100100	474045630	17590	17560	17590	17560	3
611	20241120	100000	473992920	17560	17500	17560	17490	31
612	20241120	095900	473450500	17560	17490	17560	17490	540
613	20241120	095800	463988390	17490	17470	17490	17450	238
614	20241120	095700	459832020	17460	17460	17460	17460	50
615	20241120	095600	458959020	17450	17450	17450	17450	2
616	20241120	095500	458924120	17470	17350	17470	17350	542
617	20241120	095400	449470430	17350	17350	17350	17350	18
618	20241120	095300	449158130	17350	17350	17350	17350	1
619	20241120	095200	449140780	17250	17250	17250	17250	0
620	20241120	095100	449140780	17250	17250	17250	17250	0
621	20241120	095000	449140780	17250	17370	17370	17250	53
622	20241120	094900	448226410	17250	17250	17250	17250	5
623	20241120	094800	448140160	17250	17250	17250	17250	59
624	20241120	094700	447122410	17240	17250	17380	17240	221
625	20241120	094600	443310160	17300	17300	17300	17260	870
626	20241120	094500	428290260	17300	17400	17400	17300	110
627	20241120	094400	426387160	17510	17510	17510	17510	4
628	20241120	094300	426317120	17510	17510	17510	17510	1
629	20241120	094200	426299610	17500	17500	17500	17500	3
630	20241120	094100	426247110	17300	17510	17510	17300	145
631	20241120	094000	423715510	17520	17520	17520	17520	6
632	20241120	093900	423610390	17520	17520	17520	17520	0
633	20241120	093800	423610390	17520	17520	17520	17520	0
634	20241120	093700	423610390	17520	17520	17520	17520	2
635	20241120	093600	423575350	17520	17520	17520	17520	2
636	20241120	093500	423540310	17220	17220	17220	17220	0
637	20241120	093400	423540310	17220	17220	17220	17220	0
638	20241120	093300	423540310	17220	17550	17550	17220	169
639	20241120	093200	420580820	17480	17480	17480	17480	0
640	20241120	093100	420580820	17480	17610	17610	17110	2757
641	20241120	093000	372256200	17620	17630	17630	17620	420
642	20241120	092900	364851890	17630	17640	17640	17630	593
643	20241120	092800	354394650	17650	17650	17650	17650	74
644	20241120	092700	353088550	17700	17700	17700	17700	0
645	20241120	092600	353088550	17700	17700	17700	17700	71
646	20241120	092500	351831850	17620	17620	17620	17620	0
647	20241120	092400	351831850	17620	17620	17620	17620	0
648	20241120	092300	351831850	17620	17620	17620	17620	0
649	20241120	092200	351831850	17620	17620	17620	17620	161
650	20241120	092100	348995030	17630	17630	17630	17630	0
651	20241120	092000	348995030	17630	17640	17660	17630	104
652	20241120	091900	347160350	17650	17660	17660	17650	47
653	20241120	091800	346330340	17660	17730	17730	17660	421
654	20241120	091700	338874030	17820	17730	17820	17730	89
655	20241120	091600	337295160	17820	17820	17820	17820	1
656	20241120	091500	337277340	17730	17730	17730	17730	0
657	20241120	091400	337277340	17730	17730	17730	17730	43
658	20241120	091300	336514950	17850	17750	17850	17730	60
659	20241120	091200	335447410	17700	17710	17710	17700	20
660	20241120	091100	335093400	17700	17700	17700	17700	1
661	20241120	091000	335075700	17700	17900	17900	17690	421
662	20241120	090900	327563430	17900	18010	18020	17900	369
663	20241120	090800	320948000	18010	18140	18140	18010	367
664	20241120	090700	314321960	18140	18150	18150	18080	127
665	20241120	090600	312024800	18150	18230	18230	18080	525
666	20241120	090500	302464550	18250	18380	18380	18250	600
667	20241120	090400	291492410	18380	18220	18390	18220	660
668	20241120	090300	279408250	18220	17990	18390	17990	3418
669	20241120	090200	217535920	17990	17860	17990	17850	1156
670	20241120	090100	196876730	17870	17870	17870	17870	10
671	20241120	090000	196698030	17890	17600	17900	17600	11171