KissMeData/272550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210600	183675660	16690	16690	16690	16690	40
3	20241125	210500	183675660	16690	16690	16690	16690	0
4	20241125	210400	183675660	16690	16690	16690	16690	0
5	20241125	210300	183675660	16690	16690	16690	16690	0
6	20241125	210200	183675660	16690	16690	16690	16690	0
7	20241125	210100	183675660	16690	16690	16690	16690	0
8	20241125	210000	183675660	16690	16690	16690	16690	0
9	20241125	205900	183675660	16690	16690	16690	16690	0
10	20241125	205800	183675660	16690	16690	16690	16690	0
11	20241125	205700	183675660	16690	16690	16690	16690	0
12	20241125	205600	183675660	16690	16690	16690	16690	0
13	20241125	205500	183675660	16690	16690	16690	16690	0
14	20241125	205400	183675660	16690	16690	16690	16690	0
15	20241125	205300	183675660	16690	16690	16690	16690	0
16	20241125	205200	183675660	16690	16690	16690	16690	0
17	20241125	205100	183675660	16690	16690	16690	16690	0
18	20241125	205000	183675660	16690	16690	16690	16690	0
19	20241125	204900	183675660	16690	16690	16690	16690	0
20	20241125	204800	183675660	16690	16690	16690	16690	0
21	20241125	204700	183675660	16690	16690	16690	16690	0
22	20241125	204600	183675660	16690	16690	16690	16690	0
23	20241125	204500	183675660	16690	16690	16690	16690	0
24	20241125	204400	183675660	16690	16690	16690	16690	0
25	20241125	204300	183675660	16690	16690	16690	16690	0
26	20241125	204200	183675660	16690	16690	16690	16690	0
27	20241125	204100	183675660	16690	16690	16690	16690	0
28	20241125	204000	183675660	16690	16690	16690	16690	0
29	20241125	203900	183675660	16690	16690	16690	16690	0
30	20241125	203800	183675660	16690	16690	16690	16690	0
31	20241125	203700	183675660	16690	16690	16690	16690	0
32	20241125	203600	183675660	16690	16690	16690	16690	40
33	20241125	203500	183675660	16690	16690	16690	16690	0
34	20241125	203400	183675660	16690	16690	16690	16690	0
35	20241125	203300	183675660	16690	16690	16690	16690	0
36	20241125	203200	183675660	16690	16690	16690	16690	0
37	20241125	203100	183675660	16690	16690	16690	16690	0
38	20241125	203000	183675660	16690	16690	16690	16690	0
39	20241125	202900	183675660	16690	16690	16690	16690	0
40	20241125	202800	183675660	16690	16690	16690	16690	0
41	20241125	202700	183675660	16690	16690	16690	16690	0
42	20241125	202600	183675660	16690	16690	16690	16690	0
43	20241125	202500	183675660	16690	16690	16690	16690	0
44	20241125	202400	183675660	16690	16690	16690	16690	0
45	20241125	202300	183675660	16690	16690	16690	16690	0
46	20241125	202200	183675660	16690	16690	16690	16690	0
47	20241125	202100	183675660	16690	16690	16690	16690	0
48	20241125	202000	183675660	16690	16690	16690	16690	0
49	20241125	201900	183675660	16690	16690	16690	16690	0
50	20241125	201800	183675660	16690	16690	16690	16690	0
51	20241125	201700	183675660	16690	16690	16690	16690	0
52	20241125	201600	183675660	16690	16690	16690	16690	0
53	20241125	201500	183675660	16690	16690	16690	16690	0
54	20241125	201400	183675660	16690	16690	16690	16690	0
55	20241125	201300	183675660	16690	16690	16690	16690	0
56	20241125	201200	183675660	16690	16690	16690	16690	0
57	20241125	201100	183675660	16690	16690	16690	16690	0
58	20241125	201000	183675660	16690	16690	16690	16690	0
59	20241125	200900	183675660	16690	16690	16690	16690	0
60	20241125	200800	183675660	16690	16690	16690	16690	0
61	20241125	200700	183675660	16690	16690	16690	16690	0
62	20241125	200600	183675660	16690	16690	16690	16690	40
63	20241125	200500	183675660	16690	16690	16690	16690	0
64	20241125	200400	183675660	16690	16690	16690	16690	0
65	20241125	200300	183675660	16690	16690	16690	16690	0
66	20241125	200200	183675660	16690	16690	16690	16690	0
67	20241125	200100	183675660	16690	16690	16690	16690	0
68	20241125	200000	183675660	16690	16690	16690	16690	0
69	20241125	195900	183675660	16690	16690	16690	16690	0
70	20241125	195800	183675660	16690	16690	16690	16690	0
71	20241125	195700	183675660	16690	16690	16690	16690	0
72	20241125	195600	183675660	16690	16690	16690	16690	0
73	20241125	195500	183675660	16690	16690	16690	16690	0
74	20241125	195400	183675660	16690	16690	16690	16690	0
75	20241125	195300	183675660	16690	16690	16690	16690	0
76	20241125	195200	183675660	16690	16690	16690	16690	0
77	20241125	195100	183675660	16690	16690	16690	16690	0
78	20241125	195000	183675660	16690	16690	16690	16690	0
79	20241125	194900	183675660	16690	16690	16690	16690	0
80	20241125	194800	183675660	16690	16690	16690	16690	0
81	20241125	194700	183675660	16690	16690	16690	16690	0
82	20241125	194600	183675660	16690	16690	16690	16690	0
83	20241125	194500	183675660	16690	16690	16690	16690	0
84	20241125	194400	183675660	16690	16690	16690	16690	0
85	20241125	194300	183675660	16690	16690	16690	16690	0
86	20241125	194200	183675660	16690	16690	16690	16690	0
87	20241125	194100	183675660	16690	16690	16690	16690	0
88	20241125	194000	183675660	16690	16690	16690	16690	0
89	20241125	193900	183675660	16690	16690	16690	16690	0
90	20241125	193800	183675660	16690	16690	16690	16690	0
91	20241125	193700	183675660	16690	16690	16690	16690	0
92	20241125	193600	183675660	16690	16690	16690	16690	40
93	20241125	193500	183675660	16690	16690	16690	16690	0
94	20241125	193400	183675660	16690	16690	16690	16690	0
95	20241125	193300	183675660	16690	16690	16690	16690	0
96	20241125	193200	183675660	16690	16690	16690	16690	0
97	20241125	193100	183675660	16690	16690	16690	16690	0
98	20241125	193000	183675660	16690	16690	16690	16690	0
99	20241125	192900	183675660	16690	16690	16690	16690	0
100	20241125	192800	183675660	16690	16690	16690	16690	0
101	20241125	192700	183675660	16690	16690	16690	16690	0
102	20241125	192600	183675660	16690	16690	16690	16690	0
103	20241125	192500	183675660	16690	16690	16690	16690	0
104	20241125	192400	183675660	16690	16690	16690	16690	0
105	20241125	192300	183675660	16690	16690	16690	16690	0
106	20241125	192200	183675660	16690	16690	16690	16690	0
107	20241125	192100	183675660	16690	16690	16690	16690	0
108	20241125	192000	183675660	16690	16690	16690	16690	0
109	20241125	191900	183675660	16690	16690	16690	16690	0
110	20241125	191800	183675660	16690	16690	16690	16690	0
111	20241125	191700	183675660	16690	16690	16690	16690	0
112	20241125	191600	183675660	16690	16690	16690	16690	0
113	20241125	191500	183675660	16690	16690	16690	16690	0
114	20241125	191400	183675660	16690	16690	16690	16690	0
115	20241125	191300	183675660	16690	16690	16690	16690	0
116	20241125	191200	183675660	16690	16690	16690	16690	0
117	20241125	191100	183675660	16690	16690	16690	16690	0
118	20241125	191000	183675660	16690	16690	16690	16690	0
119	20241125	190900	183675660	16690	16690	16690	16690	0
120	20241125	190800	183675660	16690	16690	16690	16690	0
121	20241125	190700	183675660	16690	16690	16690	16690	0
122	20241125	190600	183675660	16690	16690	16690	16690	40
123	20241125	190500	183675660	16690	16690	16690	16690	0
124	20241125	190400	183675660	16690	16690	16690	16690	0
125	20241125	190300	183675660	16690	16690	16690	16690	0
126	20241125	190200	183675660	16690	16690	16690	16690	0
127	20241125	190100	183675660	16690	16690	16690	16690	0
128	20241125	190000	183675660	16690	16690	16690	16690	0
129	20241125	185900	183675660	16690	16690	16690	16690	0
130	20241125	185800	183675660	16690	16690	16690	16690	0
131	20241125	185700	183675660	16690	16690	16690	16690	0
132	20241125	185600	183675660	16690	16690	16690	16690	0
133	20241125	185500	183675660	16690	16690	16690	16690	0
134	20241125	185400	183675660	16690	16690	16690	16690	0
135	20241125	185300	183675660	16690	16690	16690	16690	0
136	20241125	185200	183675660	16690	16690	16690	16690	0
137	20241125	185100	183675660	16690	16690	16690	16690	0
138	20241125	185000	183675660	16690	16690	16690	16690	0
139	20241125	184900	183675660	16690	16690	16690	16690	0
140	20241125	184800	183675660	16690	16690	16690	16690	0
141	20241125	184700	183675660	16690	16690	16690	16690	0
142	20241125	184600	183675660	16690	16690	16690	16690	0
143	20241125	184500	183675660	16690	16690	16690	16690	0
144	20241125	184400	183675660	16690	16690	16690	16690	0
145	20241125	184300	183675660	16690	16690	16690	16690	0
146	20241125	184200	183675660	16690	16690	16690	16690	0
147	20241125	184100	183675660	16690	16690	16690	16690	0
148	20241125	184000	183675660	16690	16690	16690	16690	0
149	20241125	183900	183675660	16690	16690	16690	16690	0
150	20241125	183800	183675660	16690	16690	16690	16690	0
151	20241125	183700	183675660	16690	16690	16690	16690	0
152	20241125	183600	183675660	16690	16690	16690	16690	40
153	20241125	183500	183675660	16690	16690	16690	16690	0
154	20241125	183400	183675660	16690	16690	16690	16690	0
155	20241125	183300	183675660	16690	16690	16690	16690	0
156	20241125	183200	183675660	16690	16690	16690	16690	0
157	20241125	183100	183675660	16690	16690	16690	16690	0
158	20241125	183000	183675660	16690	16690	16690	16690	0
159	20241125	182900	183675660	16690	16690	16690	16690	0
160	20241125	182800	183675660	16690	16690	16690	16690	0
161	20241125	182700	183675660	16690	16690	16690	16690	0
162	20241125	182600	183675660	16690	16690	16690	16690	0
163	20241125	182500	183675660	16690	16690	16690	16690	0
164	20241125	182400	183675660	16690	16690	16690	16690	0
165	20241125	182300	183675660	16690	16690	16690	16690	0
166	20241125	182200	183675660	16690	16690	16690	16690	0
167	20241125	182100	183675660	16690	16690	16690	16690	0
168	20241125	182000	183675660	16690	16690	16690	16690	0
169	20241125	181900	183675660	16690	16690	16690	16690	0
170	20241125	181800	183675660	16690	16690	16690	16690	0
171	20241125	181700	183675660	16690	16690	16690	16690	0
172	20241125	181600	183675660	16690	16690	16690	16690	0
173	20241125	181500	183675660	16690	16690	16690	16690	0
174	20241125	181400	183675660	16690	16690	16690	16690	0
175	20241125	181300	183675660	16690	16690	16690	16690	0
176	20241125	181200	183675660	16690	16690	16690	16690	0
177	20241125	181100	183675660	16690	16690	16690	16690	0
178	20241125	181000	183675660	16690	16690	16690	16690	0
179	20241125	180900	183675660	16690	16690	16690	16690	0
180	20241125	180800	183675660	16690	16690	16690	16690	0
181	20241125	180700	183675660	16690	16690	16690	16690	0
182	20241125	180600	183675660	16690	16690	16690	16690	40
183	20241125	180500	183675660	16690	16690	16690	16690	0
184	20241125	180400	183675660	16690	16690	16690	16690	0
185	20241125	180300	183675660	16690	16690	16690	16690	0
186	20241125	180200	183675660	16690	16690	16690	16690	0
187	20241125	180100	183675660	16690	16690	16690	16690	0
188	20241125	180000	183675660	16690	16690	16690	16690	0
189	20241125	175900	183675660	16690	16690	16690	16690	0
190	20241125	175800	183675660	16690	16690	16690	16690	0
191	20241125	175700	183675660	16690	16690	16690	16690	0
192	20241125	175600	183675660	16690	16690	16690	16690	0
193	20241125	175500	183675660	16690	16690	16690	16690	0
194	20241125	175400	183675660	16690	16690	16690	16690	0
195	20241125	175300	183675660	16690	16690	16690	16690	0
196	20241125	175200	183675660	16690	16690	16690	16690	0
197	20241125	175100	183675660	16690	16690	16690	16690	0
198	20241125	175000	183675660	16690	16690	16690	16690	0
199	20241125	174900	183675660	16690	16690	16690	16690	0
200	20241125	174800	183675660	16690	16690	16690	16690	0
201	20241125	174700	183675660	16690	16690	16690	16690	0
202	20241125	174600	183675660	16690	16690	16690	16690	0
203	20241125	174500	183675660	16690	16690	16690	16690	0
204	20241125	174400	183675660	16690	16690	16690	16690	0
205	20241125	174300	183675660	16690	16690	16690	16690	0
206	20241125	174200	183675660	16690	16690	16690	16690	0
207	20241125	174100	183675660	16690	16690	16690	16690	0
208	20241125	174000	183675660	16690	16690	16690	16690	0
209	20241125	173900	183675660	16690	16690	16690	16690	0
210	20241125	173800	183675660	16690	16690	16690	16690	0
211	20241125	173700	183675660	16690	16690	16690	16690	0
212	20241125	173600	183675660	16690	16690	16690	16690	40
213	20241125	173500	183675660	16690	16690	16690	16690	0
214	20241125	173400	183675660	16690	16690	16690	16690	0
215	20241125	173300	183675660	16690	16690	16690	16690	0
216	20241125	173200	183675660	16690	16690	16690	16690	0
217	20241125	173100	183675660	16690	16690	16690	16690	0
218	20241125	173000	183675660	16690	16690	16690	16690	0
219	20241125	172900	183675660	16690	16690	16690	16690	0
220	20241125	172800	183675660	16690	16690	16690	16690	0
221	20241125	172700	183675660	16690	16690	16690	16690	0
222	20241125	172600	183675660	16690	16690	16690	16690	0
223	20241125	172500	183675660	16690	16690	16690	16690	0
224	20241125	172400	183675660	16690	16690	16690	16690	0
225	20241125	172300	183675660	16690	16690	16690	16690	0
226	20241125	172200	183675660	16690	16690	16690	16690	0
227	20241125	172100	183675660	16690	16690	16690	16690	0
228	20241125	172000	183675660	16690	16690	16690	16690	0
229	20241125	171900	183675660	16690	16690	16690	16690	0
230	20241125	171800	183675660	16690	16690	16690	16690	0
231	20241125	171700	183675660	16690	16690	16690	16690	0
232	20241125	171600	183675660	16690	16690	16690	16690	0
233	20241125	171500	183675660	16690	16690	16690	16690	0
234	20241125	171400	183675660	16690	16690	16690	16690	0
235	20241125	171300	183675660	16690	16690	16690	16690	0
236	20241125	171200	183675660	16690	16690	16690	16690	0
237	20241125	171100	183675660	16690	16690	16690	16690	0
238	20241125	171000	183675660	16690	16690	16690	16690	0
239	20241125	170900	183675660	16690	16690	16690	16690	0
240	20241125	170800	183675660	16690	16690	16690	16690	0
241	20241125	170700	183675660	16690	16690	16690	16690	0
242	20241125	170600	183675660	16690	16690	16690	16690	40
243	20241125	170500	183675660	16690	16690	16690	16690	0
244	20241125	170400	183675660	16690	16690	16690	16690	0
245	20241125	170300	183675660	16690	16690	16690	16690	0
246	20241125	170200	183675660	16690	16690	16690	16690	0
247	20241125	170100	183675660	16690	16690	16690	16690	0
248	20241125	170000	183675660	16690	16690	16690	16690	0
249	20241125	165900	183675660	16690	16690	16690	16690	0
250	20241125	165800	183675660	16690	16690	16690	16690	0
251	20241125	165700	183675660	16690	16690	16690	16690	0
252	20241125	165600	183675660	16690	16690	16690	16690	0
253	20241125	165500	183675660	16690	16690	16690	16690	0
254	20241125	165400	183675660	16690	16690	16690	16690	0
255	20241125	165300	183675660	16690	16690	16690	16690	0
256	20241125	165200	183675660	16690	16690	16690	16690	0
257	20241125	165100	183675660	16690	16690	16690	16690	0
258	20241125	165000	183675660	16690	16690	16690	16690	0
259	20241125	164900	183675660	16690	16690	16690	16690	0
260	20241125	164800	183675660	16690	16690	16690	16690	0
261	20241125	164700	183675660	16690	16690	16690	16690	0
262	20241125	164600	183675660	16690	16690	16690	16690	0
263	20241125	164500	183675660	16690	16690	16690	16690	0
264	20241125	164400	183675660	16690	16690	16690	16690	0
265	20241125	164300	183675660	16690	16690	16690	16690	0
266	20241125	164200	183675660	16690	16690	16690	16690	0
267	20241125	164100	183675660	16690	16690	16690	16690	0
268	20241125	164000	183675660	16690	16690	16690	16690	0
269	20241125	163900	183675660	16690	16690	16690	16690	0
270	20241125	163800	183675660	16690	16690	16690	16690	0
271	20241125	163700	183675660	16690	16690	16690	16690	0
272	20241125	163600	183675660	16690	16690	16690	16690	40
273	20241125	163500	183675660	16690	16690	16690	16690	0
274	20241125	163400	183675660	16690	16690	16690	16690	0
275	20241125	163300	183675660	16690	16690	16690	16690	0
276	20241125	163200	183675660	16690	16690	16690	16690	0
277	20241125	163100	183675660	16690	16690	16690	16690	0
278	20241125	163000	183675660	16690	16690	16690	16690	0
279	20241125	162900	183675660	16690	16690	16690	16690	0
280	20241125	162800	183675660	16690	16690	16690	16690	0
281	20241125	162700	183675660	16690	16690	16690	16690	0
282	20241125	162600	183675660	16690	16690	16690	16690	0
283	20241125	162500	183675660	16690	16690	16690	16690	0
284	20241125	162400	183675660	16690	16690	16690	16690	0
285	20241125	162300	183675660	16690	16690	16690	16690	0
286	20241125	162200	183675660	16690	16690	16690	16690	0
287	20241125	162100	183675660	16690	16690	16690	16690	0
288	20241125	162000	183675660	16690	16690	16690	16690	0
289	20241125	161900	183675660	16690	16690	16690	16690	0
290	20241125	161800	183675660	16690	16690	16690	16690	0
291	20241125	161700	183675660	16690	16690	16690	16690	0
292	20241125	161600	183675660	16690	16690	16690	16690	0
293	20241125	161500	183675660	16690	16690	16690	16690	0
294	20241125	161400	183675660	16690	16690	16690	16690	0
295	20241125	161300	183675660	16690	16690	16690	16690	0
296	20241125	161200	183675660	16690	16690	16690	16690	0
297	20241125	161100	183675660	16690	16690	16690	16690	0
298	20241125	161000	183675660	16690	16690	16690	16690	0
299	20241125	160900	183675660	16690	16690	16690	16690	0
300	20241125	160800	183675660	16690	16690	16690	16690	0
301	20241125	160700	183675660	16690	16690	16690	16690	0
302	20241125	160600	183675660	16690	16690	16690	16690	40
303	20241125	160500	183675660	16690	16690	16690	16690	0
304	20241125	160400	183675660	16690	16690	16690	16690	0
305	20241125	160300	183675660	16690	16690	16690	16690	0
306	20241125	160200	183675660	16690	16690	16690	16690	0
307	20241125	160100	183675660	16690	16690	16690	16690	0
308	20241125	160000	183675660	16690	16690	16690	16690	0
309	20241125	155900	183675660	16690	16690	16690	16690	0
310	20241125	155800	183675660	16690	16690	16690	16690	0
311	20241125	155700	183675660	16690	16690	16690	16690	0
312	20241125	155600	183675660	16690	16690	16690	16690	0
313	20241125	155500	183675660	16690	16690	16690	16690	0
314	20241125	155400	183675660	16690	16690	16690	16690	0
315	20241125	155300	183675660	16690	16690	16690	16690	0
316	20241125	155200	183675660	16690	16690	16690	16690	0
317	20241125	155100	183675660	16690	16690	16690	16690	0
318	20241125	155000	183675660	16690	16690	16690	16690	0
319	20241125	154900	183675660	16690	16690	16690	16690	0
320	20241125	154800	183675660	16690	16690	16690	16690	0
321	20241125	154700	183675660	16690	16690	16690	16690	0
322	20241125	154600	183675660	16690	16690	16690	16690	0
323	20241125	154500	183675660	16690	16690	16690	16690	0
324	20241125	154400	183675660	16690	16690	16690	16690	0
325	20241125	154300	183675660	16690	16690	16690	16690	0
326	20241125	154200	183675660	16690	16690	16690	16690	0
327	20241125	154100	183675660	16690	16690	16690	16690	0
328	20241125	154000	183675660	16690	16690	16690	16690	0
329	20241125	153900	183675660	16690	16690	16690	16690	0
330	20241125	153800	183675660	16690	16690	16690	16690	0
331	20241125	153700	183675660	16690	16690	16690	16690	0
332	20241125	153600	183675660	16690	16690	16690	16690	40
333	20241125	153500	183675660	16690	16690	16690	16690	0
334	20241125	153400	183675660	16690	16690	16690	16690	0
335	20241125	153300	183675660	16690	16690	16690	16690	0
336	20241125	153200	183675660	16690	16690	16690	16690	0
337	20241125	153100	183675660	16690	16690	16690	16690	0
338	20241125	153000	183675660	16690	16690	16690	16690	40
339	20241125	152900	183008060	16710	16710	16710	16710	0
340	20241125	152800	183008060	16710	16710	16710	16710	0
341	20241125	152700	183008060	16710	16710	16710	16710	0
342	20241125	152600	183008060	16710	16710	16710	16710	0
343	20241125	152500	183008060	16710	16710	16710	16710	0
344	20241125	152400	183008060	16710	16710	16710	16710	0
345	20241125	152300	183008060	16710	16710	16710	16710	0
346	20241125	152200	183008060	16710	16710	16710	16710	0
347	20241125	152100	183008060	16710	16710	16710	16710	0
348	20241125	152000	183008060	16710	16710	16710	16710	0
349	20241125	151900	183008060	16710	16710	16710	16710	0
350	20241125	151800	183008060	16710	16710	16710	16710	0
351	20241125	151700	183008060	16710	16710	16710	16710	0
352	20241125	151600	183008060	16710	16690	16710	16690	1561
353	20241125	151500	156950060	16690	16690	16690	16690	0
354	20241125	151400	156950060	16690	16690	16690	16690	2
355	20241125	151300	156916680	16680	16680	16680	16680	0
356	20241125	151200	156916680	16680	16680	16680	16680	0
357	20241125	151100	156916680	16680	16680	16680	16680	0
358	20241125	151000	156916680	16680	16680	16680	16680	0
359	20241125	150900	156916680	16680	16680	16680	16680	0
360	20241125	150800	156916680	16680	16680	16680	16680	0
361	20241125	150700	156916680	16680	16680	16680	16680	0
362	20241125	150600	156916680	16680	16680	16680	16680	0
363	20241125	150500	156916680	16680	16680	16680	16680	0
364	20241125	150400	156916680	16680	16680	16680	16680	0
365	20241125	150300	156916680	16680	16680	16680	16680	0
366	20241125	150200	156916680	16680	16680	16680	16680	5
367	20241125	150100	156833280	16690	16690	16690	16690	0
368	20241125	150000	156833280	16690	16690	16690	16690	1
369	20241125	145900	156816590	16680	16680	16680	16680	0
370	20241125	145800	156816590	16680	16680	16680	16680	0
371	20241125	145700	156816590	16680	16680	16680	16680	14
372	20241125	145600	156583070	16680	16680	16680	16680	0
373	20241125	145500	156583070	16680	16680	16680	16680	13
374	20241125	145400	156366230	16690	16690	16690	16690	0
375	20241125	145300	156366230	16690	16710	16720	16690	1173
376	20241125	145200	136780830	16720	16740	16740	16720	527
377	20241125	145100	127967380	16750	16750	16750	16750	13
378	20241125	145000	127749630	16750	16760	16770	16750	146
379	20241125	144900	125303930	16740	16740	16740	16740	13
380	20241125	144800	125086310	16730	16730	16730	16730	0
381	20241125	144700	125086310	16730	16730	16730	16720	247
382	20241125	144600	120954140	16730	16720	16730	16720	29
383	20241125	144500	120469170	16720	16730	16730	16720	15
384	20241125	144400	120218350	16730	16730	16730	16730	8
385	20241125	144300	120084510	16730	16720	16730	16720	16
386	20241125	144200	119816960	16730	16730	16730	16730	5
387	20241125	144100	119733310	16730	16730	16730	16720	26
388	20241125	144000	119298470	16730	16730	16730	16730	3
389	20241125	143900	119248280	16720	16720	16720	16720	13
390	20241125	143800	119030920	16730	16730	16730	16730	8
391	20241125	143700	118897080	16730	16720	16730	16720	55
392	20241125	143600	117977070	16730	16730	16730	16730	5
393	20241125	143500	117893420	16730	16730	16730	16730	8
394	20241125	143400	117759580	16730	16730	16730	16730	13
395	20241125	143300	117542090	16730	16730	16730	16730	0
396	20241125	143200	117542090	16730	16740	16740	16730	16
397	20241125	143100	117274380	16730	16730	16730	16730	0
398	20241125	143000	117274380	16730	16730	16730	16730	14
399	20241125	142900	117040160	16730	16730	16730	16730	0
400	20241125	142800	117040160	16730	16730	16730	16730	13
401	20241125	142700	116822670	16730	16730	16730	16730	0
402	20241125	142600	116822670	16730	16740	16740	16730	15
403	20241125	142500	116571700	16730	16730	16730	16730	6
404	20241125	142400	116471320	16730	16730	16730	16730	14
405	20241125	142300	116237100	16730	16730	16730	16730	3
406	20241125	142200	116186910	16730	16730	16730	16730	10
407	20241125	142100	116019610	16730	16730	16730	16730	0
408	20241125	142000	116019610	16730	16730	16730	16730	15
409	20241125	141900	115768660	16730	16730	16730	16730	6
410	20241125	141800	115668280	16720	16720	16720	16720	14
411	20241125	141700	115434200	16720	16720	16720	16720	1
412	20241125	141600	115417480	16720	16720	16720	16720	12
413	20241125	141500	115216840	16730	16730	16730	16730	5
414	20241125	141400	115133190	16730	16730	16730	16730	5
415	20241125	141300	115049540	16730	16730	16740	16730	14
416	20241125	141200	114815240	16720	16720	16720	16720	3
417	20241125	141100	114765080	16720	16720	16720	16720	10
418	20241125	141000	114597880	16710	16710	16710	16710	0
419	20241125	140900	114597880	16710	16710	16710	16710	13
420	20241125	140800	114380650	16710	16710	16710	16710	4
421	20241125	140700	114313810	16710	16710	16710	16710	10
422	20241125	140600	114146710	16710	16710	16710	16710	4
423	20241125	140500	114079870	16710	16710	16710	16710	9
424	20241125	140400	113929480	16710	16710	16710	16710	121
425	20241125	140300	111907570	16700	16710	16710	16700	16
426	20241125	140200	111640350	16710	16710	16710	16710	6
427	20241125	140100	111540090	16710	16730	16730	16710	8
428	20241125	140000	111406350	16730	16730	16730	16730	5
429	20241125	135900	111322700	16730	16700	16730	16700	24
430	20241125	135800	110921650	16690	16690	16690	16690	0
431	20241125	135700	110921650	16690	16690	16690	16690	14
432	20241125	135600	110687990	16680	16680	16680	16680	0
433	20241125	135500	110687990	16680	16680	16680	16680	13
434	20241125	135400	110471150	16700	16700	16720	16700	7
435	20241125	135300	110354230	16700	16700	16700	16700	13
436	20241125	135200	110137130	16700	16700	16700	16700	1
437	20241125	135100	110120430	16700	16700	16700	16700	6
438	20241125	135000	110020230	16700	16700	16700	16700	10
439	20241125	134900	109853230	16700	16700	16700	16700	1
440	20241125	134800	109836530	16700	16700	16700	16690	185
441	20241125	134700	106747160	16700	16700	16700	16700	7
442	20241125	134600	106630260	16700	16710	16710	16700	14
443	20241125	134500	106396440	16710	16710	16710	16710	8
444	20241125	134400	106262760	16710	16710	16720	16710	9
445	20241125	134300	106112340	16700	16700	16700	16700	0
446	20241125	134200	106112340	16700	16710	16710	16700	15
447	20241125	134100	105861820	16710	16710	16710	16710	6
448	20241125	134000	105761560	16710	16710	16710	16710	8
449	20241125	133900	105627880	16700	16700	16700	16700	0
450	20241125	133800	105627880	16700	16720	16720	16700	15
451	20241125	133700	105377340	16720	16720	16720	16720	7
452	20241125	133600	105260300	16740	16760	16760	16740	8
453	20241125	133500	105126260	16760	16740	16760	16740	133
454	20241125	133400	102897200	16740	16740	16740	16740	15
455	20241125	133300	102646100	16790	16750	16790	16750	305
456	20241125	133200	97530170	16750	16750	16750	16750	10
457	20241125	133100	97362670	16740	16740	16740	16740	0
458	20241125	133000	97362670	16740	16720	16740	16720	23
459	20241125	132900	96977690	16720	16740	16740	16710	19
460	20241125	132800	96660040	16740	16740	16740	16740	5
461	20241125	132700	96576340	16760	16770	16770	16760	20
462	20241125	132600	96241020	16760	16740	16760	16740	6
463	20241125	132500	96140520	16720	16720	16720	16720	13
464	20241125	132400	95923160	16720	16720	16720	16720	0
465	20241125	132300	95923160	16720	16740	16740	16720	203
466	20241125	132200	92526540	16750	16750	16750	16750	5
467	20241125	132100	92442790	16750	16750	16750	16750	5
468	20241125	132000	92359040	16750	16750	16750	16750	6
469	20241125	131900	92258540	16750	16760	16760	16750	10
470	20241125	131800	92091010	16760	16760	16760	16760	5
471	20241125	131700	92007210	16760	16770	16770	16760	19
472	20241125	131600	91688720	16770	16770	16770	16770	3
473	20241125	131500	91638410	16760	16770	16770	16760	16
474	20241125	131400	91370220	16760	16760	16760	16760	0
475	20241125	131300	91370220	16760	16760	16760	16760	15
476	20241125	131200	91118820	16770	16770	16770	16770	5
477	20241125	131100	91034970	16770	16770	16770	16770	15
478	20241125	131000	90783420	16770	16770	16770	16770	0
479	20241125	130900	90783420	16770	16770	16770	16770	4
480	20241125	130800	90716340	16770	16790	16790	16770	14
481	20241125	130700	90481460	16790	16780	16790	16780	8
482	20241125	130600	90347200	16770	16770	16770	16770	13
483	20241125	130500	90129190	16760	16760	16760	16760	0
484	20241125	130400	90129190	16760	16770	16770	16760	36
485	20241125	130300	89525610	16760	16760	16760	16760	0
486	20241125	130200	89525610	16760	16780	16780	16760	19
487	20241125	130100	89207050	16780	16780	16780	16780	5
488	20241125	130000	89123150	16780	16770	16780	16770	243
489	20241125	125900	85045980	16770	16770	16770	16770	6
490	20241125	125800	84945360	16770	16770	16770	16770	6
491	20241125	125700	84844740	16770	16770	16770	16770	5
492	20241125	125600	84760890	16770	16770	16770	16770	9
493	20241125	125500	84609960	16770	16770	16770	16770	6
494	20241125	125400	84509340	16770	16770	16770	16770	7
495	20241125	125300	84391950	16770	16770	16770	16770	4
496	20241125	125200	84324870	16770	16770	16770	16770	9
497	20241125	125100	84173940	16770	16770	16770	16770	3
498	20241125	125000	84123630	16770	16770	16770	16770	10
499	20241125	124900	83955930	16770	16770	16770	16770	4
500	20241125	124800	83888850	16770	16770	16770	16770	10
501	20241125	124700	83721150	16780	16780	16780	16780	5
502	20241125	124600	83637250	16780	16780	16780	16780	5
503	20241125	124500	83553350	16780	16780	16780	16780	6
504	20241125	124400	83452670	16780	16780	16780	16780	5
505	20241125	124300	83368770	16780	16790	16790	16780	12
506	20241125	124200	83167390	16790	16780	16790	16780	11
507	20241125	124100	82982730	16770	16770	16770	16770	13
508	20241125	124000	82764720	16760	16760	16760	16760	0
509	20241125	123900	82764720	16760	16760	16760	16760	13
510	20241125	123800	82546840	16760	16760	16760	16760	0
511	20241125	123700	82546840	16760	16780	16780	16760	137
512	20241125	123600	80248260	16780	16810	16810	16780	392
513	20241125	123500	73666350	16810	16820	16820	16810	14
514	20241125	123400	73430990	16810	16810	16810	16810	0
515	20241125	123300	73430990	16810	16820	16820	16810	17
516	20241125	123200	73145190	16820	16820	16820	16820	5
517	20241125	123100	73061090	16820	16820	16820	16820	6
518	20241125	123000	72960170	16820	16820	16820	16820	5
519	20241125	122900	72876070	16820	16820	16820	16820	9
520	20241125	122800	72724690	16820	16820	16820	16820	5
521	20241125	122700	72640590	16820	16820	16820	16820	9
522	20241125	122600	72489210	16810	16810	16810	16810	5
523	20241125	122500	72405160	16810	16810	16810	16810	5
524	20241125	122400	72321110	16810	16810	16810	16810	6
525	20241125	122300	72220250	16810	16810	16810	16810	8
526	20241125	122200	72085770	16810	16810	16810	16810	2
527	20241125	122100	72052150	16800	16800	16800	16800	0
528	20241125	122000	72052150	16800	16810	16810	16800	20
529	20241125	121900	71716090	16810	16820	16820	16810	25
530	20241125	121800	71295760	16820	16810	16820	16810	5
531	20241125	121700	71211680	16810	16810	16810	16810	6
532	20241125	121600	71110820	16810	16810	16810	16810	6
533	20241125	121500	71009960	16810	16810	16810	16810	5
534	20241125	121400	70925910	16810	16810	16810	16810	8
535	20241125	121300	70791430	16800	16800	16800	16800	6
536	20241125	121200	70690630	16800	16800	16800	16800	8
537	20241125	121100	70556230	16790	16790	16790	16790	0
538	20241125	121000	70556230	16790	16800	16800	16790	16
539	20241125	120900	70287560	16800	16800	16800	16800	5
540	20241125	120800	70203560	16800	16800	16800	16800	6
541	20241125	120700	70102760	16800	16800	16800	16800	7
542	20241125	120600	69985160	16800	16800	16800	16800	6
543	20241125	120500	69884360	16800	16800	16800	16800	5
544	20241125	120400	69800360	16800	16800	16800	16800	9
545	20241125	120300	69649160	16800	16800	16800	16800	1
546	20241125	120200	69632360	16790	16790	16790	16790	8
547	20241125	120100	69498040	16790	16780	16790	16780	14
548	20241125	120000	69262990	16760	16760	16760	16760	0
549	20241125	115900	69262990	16760	16760	16760	16760	13
550	20241125	115800	69045110	16760	16760	16760	16760	0
551	20241125	115700	69045110	16760	16780	16780	16760	19
552	20241125	115600	68726570	16780	16780	16780	16780	6
553	20241125	115500	68625890	16780	16790	16790	16780	11
554	20241125	115400	68441280	16790	16790	16790	16790	5
555	20241125	115300	68357330	16790	16800	16800	16790	11
556	20241125	115200	68172570	16800	16790	16800	16790	7
557	20241125	115100	68055020	16780	16790	16790	16770	19
558	20241125	115000	67736300	16770	16770	16770	16770	0
559	20241125	114900	67736300	16770	16770	16780	16770	17
560	20241125	114800	67451200	16790	16790	16790	16790	6
561	20241125	114700	67350460	16790	16770	16790	16770	20
562	20241125	114600	67014980	16790	16790	16790	16790	8
563	20241125	114500	66880660	16770	16780	16780	16770	15
564	20241125	114400	66628970	16780	16790	16800	16780	9
565	20241125	114300	66477840	16790	16790	16790	16790	10
566	20241125	114200	66309940	16790	16790	16800	16790	4
567	20241125	114100	66242770	16790	16790	16790	16780	3
568	20241125	114000	66192410	16790	16790	16790	16790	17
569	20241125	113900	65906980	16790	16800	16800	16790	8
570	20241125	113800	65772590	16800	16800	16800	16800	8
571	20241125	113700	65638190	16810	16800	16810	16800	5
572	20241125	113600	65554180	16800	16810	16810	16800	16
573	20241125	113500	65285320	16810	16800	16810	16800	6
574	20241125	113400	65184490	16800	16810	16810	16800	18
575	20241125	113300	64882050	16810	16810	16810	16800	9
576	20241125	113200	64730780	16820	16810	16820	16800	22
577	20241125	113100	64361070	16800	16810	16810	16800	10
578	20241125	113000	64193000	16810	16810	16810	16800	18
579	20241125	112900	63890560	16810	16810	16810	16810	11
580	20241125	112800	63705650	16800	16810	16810	16800	8
581	20241125	112700	63571190	16810	16800	16810	16800	8
582	20241125	112600	63436720	16800	16830	16830	16800	259
583	20241125	112500	59082880	16830	16840	16840	16830	10
584	20241125	112400	58914490	16840	16840	16840	16830	11
585	20241125	112300	58729280	16840	16840	16840	16840	6
586	20241125	112200	58628240	16840	16830	16840	16830	5
587	20241125	112100	58544050	16830	16830	16840	16830	11
588	20241125	112000	58358830	16840	16840	16840	16840	4
589	20241125	111900	58291470	16830	16840	16840	16830	7
590	20241125	111800	58173630	16840	16840	16840	16840	9
591	20241125	111700	58022070	16840	16840	16840	16840	6
592	20241125	111600	57921030	16840	16840	16840	16840	7
593	20241125	111500	57803150	16840	16840	16840	16840	5
594	20241125	111400	57718950	16840	16840	16840	16840	7
595	20241125	111300	57601070	16840	16840	16840	16840	5
596	20241125	111200	57516870	16840	16840	16840	16840	6
597	20241125	111100	57415830	16840	16840	16840	16840	8
598	20241125	111000	57281110	16840	16840	16840	16840	17
599	20241125	110900	56994830	16840	16840	16840	16840	6
600	20241125	110800	56893790	16840	16840	16840	16840	16
601	20241125	110700	56624350	16840	16840	16840	16840	7
602	20241125	110600	56506470	16840	16840	16840	16840	5
603	20241125	110500	56422270	16830	16840	16840	16830	88
604	20241125	110400	54941190	16840	16840	16840	16840	9
605	20241125	110300	54789630	16840	16840	16840	16840	13
606	20241125	110200	54570710	16840	16840	16840	16840	7
607	20241125	110100	54452830	16830	16830	16830	16830	87
608	20241125	110000	52988620	16830	16830	16830	16830	7
609	20241125	105900	52870810	16830	16830	16830	16830	7
610	20241125	105800	52753000	16830	16830	16830	16830	5
611	20241125	105700	52668850	16830	16830	16830	16830	9
612	20241125	105600	52517380	16830	16830	16830	16830	10
613	20241125	105500	52349080	16830	16820	16830	16820	3
614	20241125	105400	52298600	16820	16820	16820	16820	6
615	20241125	105300	52197680	16820	16820	16820	16820	7
616	20241125	105200	52079940	16820	16820	16820	16820	6
617	20241125	105100	51979020	16820	16820	16820	16820	6
618	20241125	105000	51878100	16820	16820	16820	16820	10
619	20241125	104900	51709900	16820	16820	16820	16820	7
620	20241125	104800	51592160	16820	16820	16820	16820	7
621	20241125	104700	51474420	16810	16810	16810	16810	52
622	20241125	104600	50600300	16810	16810	16810	16810	7
623	20241125	104500	50482630	16810	16810	16810	16810	13
624	20241125	104400	50264100	16810	16800	16810	16800	6
625	20241125	104300	50163290	16800	16800	16800	16800	9
626	20241125	104200	50012090	16800	16800	16800	16800	7
627	20241125	104100	49894490	16800	16800	16800	16800	6
628	20241125	104000	49793690	16800	16800	16800	16800	11
629	20241125	103900	49608890	16800	16790	16800	16790	5
630	20241125	103800	49524920	16780	16780	16780	16780	5
631	20241125	103700	49441020	16780	16780	16780	16780	6
632	20241125	103600	49340340	16780	16780	16780	16780	10
633	20241125	103500	49172540	16780	16780	16780	16780	6
634	20241125	103400	49071860	16780	16780	16780	16780	8
635	20241125	103300	48937620	16780	16780	16780	16780	7
636	20241125	103200	48820160	16780	16780	16780	16780	6
637	20241125	103100	48719480	16780	16780	16780	16780	6
638	20241125	103000	48618800	16780	16780	16780	16780	6
639	20241125	102900	48518120	16780	16780	16780	16780	9
640	20241125	102800	48367100	16780	16780	16780	16780	7
641	20241125	102700	48249640	16780	16780	16780	16780	6
642	20241125	102600	48148960	16780	16780	16780	16780	6
643	20241125	102500	48048280	16780	16780	16780	16780	7
644	20241125	102400	47930820	16780	16780	16780	16780	6
645	20241125	102300	47830140	16780	16780	16780	16780	6
646	20241125	102200	47729460	16780	16780	16780	16780	11
647	20241125	102100	47544880	16780	16780	16780	16780	7
648	20241125	102000	47427420	16780	16780	16780	16780	6
649	20241125	101900	47326740	16780	16780	16780	16780	6
650	20241125	101800	47226060	16780	16780	16780	16780	10
651	20241125	101700	47058260	16770	16770	16770	16770	6
652	20241125	101600	46957640	16760	16760	16760	16760	6
653	20241125	101500	46857080	16740	16740	16740	16740	1
654	20241125	101400	46840340	16720	16720	16720	16720	214
655	20241125	101300	43262260	16730	16780	16780	16730	291
656	20241125	101200	38393140	16780	16790	16790	16780	12
657	20241125	101100	38191750	16790	16790	16790	16790	18
658	20241125	101000	37889530	16790	16780	16790	16780	2
659	20241125	100900	37855960	16780	16780	16780	16780	6
660	20241125	100800	37755280	16780	16780	16780	16780	9
661	20241125	100700	37604260	16780	16780	16780	16780	9
662	20241125	100600	37453240	16780	16780	16780	16780	5
663	20241125	100500	37369340	16780	16780	16780	16780	41
664	20241125	100400	36681360	16780	16780	16780	16780	7
665	20241125	100300	36563900	16780	16780	16780	16780	6
666	20241125	100200	36463220	16780	16780	16780	16780	14
667	20241125	100100	36228300	16780	16780	16780	16780	9
668	20241125	100000	36077280	16780	16770	16780	16770	7
669	20241125	095900	35959880	16770	16770	16770	16770	6
670	20241125	095800	35859260	16770	16770	16770	16770	6
671	20241125	095700	35758640	16770	16770	16770	16770	7
672	20241125	095600	35641250	16770	16770	16770	16770	6
673	20241125	095500	35540630	16770	16750	16770	16750	10
674	20241125	095400	35373050	16770	16760	16770	16760	28
675	20241125	095300	34903510	16760	16760	16760	16760	1
676	20241125	095200	34886750	16740	16740	16740	16740	0
677	20241125	095100	34886750	16740	16740	16740	16740	0
678	20241125	095000	34886750	16740	16740	16740	16740	0
679	20241125	094900	34886750	16740	16770	16770	16740	300
680	20241125	094800	29861730	16780	16780	16780	16780	5
681	20241125	094700	29777830	16780	16780	16780	16780	8
682	20241125	094600	29643590	16780	16780	16780	16780	6
683	20241125	094500	29542910	16780	16780	16780	16780	5
684	20241125	094400	29459010	16780	16780	16780	16780	5
685	20241125	094300	29375110	16780	16780	16780	16780	6
686	20241125	094200	29274430	16780	16780	16780	16780	8
687	20241125	094100	29140190	16780	16780	16780	16780	8
688	20241125	094000	29005950	16780	16780	16780	16780	8
689	20241125	093900	28871710	16780	16780	16780	16780	6
690	20241125	093800	28771030	16780	16780	16780	16780	5
691	20241125	093700	28687130	16780	16780	16780	16780	5
692	20241125	093600	28603230	16780	16780	16780	16780	6
693	20241125	093500	28502550	16780	16780	16780	16780	5
694	20241125	093400	28418650	16780	16780	16780	16780	9
695	20241125	093300	28267630	16780	16780	16780	16780	22
696	20241125	093200	27898470	16780	16780	16780	16780	1
697	20241125	093100	27881690	16760	16760	16760	16760	0
698	20241125	093000	27881690	16760	16830	16830	16760	4
699	20241125	092900	27814440	16800	16750	16800	16740	43
700	20241125	092800	27093740	16750	16750	16750	16750	5
701	20241125	092700	27009990	16750	16750	16750	16750	6
702	20241125	092600	26909490	16730	16740	16740	16730	18
703	20241125	092500	26608180	16730	16730	16730	16730	0
704	20241125	092400	26608180	16730	16730	16730	16730	0
705	20241125	092300	26608180	16730	16730	16730	16730	0
706	20241125	092200	26608180	16730	16840	16840	16730	914
707	20241125	092100	11253580	16850	16850	16850	16850	5
708	20241125	092000	11169330	16850	16850	16850	16850	29
709	20241125	091900	10680680	16850	16850	16850	16850	8
710	20241125	091800	10545880	16850	16850	16850	16850	6
711	20241125	091700	10444780	16850	16850	16850	16850	5
712	20241125	091600	10360530	16850	16850	16850	16850	46
713	20241125	091500	9585430	16850	16850	16850	16840	61
714	20241125	091400	8557590	16850	16830	16850	16830	199
715	20241125	091300	5205950	16820	16820	16820	16820	0
716	20241125	091200	5205950	16820	16820	16820	16820	0
717	20241125	091100	5205950	16820	16820	16820	16820	12
718	20241125	091000	5004110	16810	16800	16810	16800	139
719	20241125	090900	2668900	16790	16790	16790	16790	109
720	20241125	090800	838790	16790	16790	16790	16790	40
721	20241125	090700	167190	16790	16790	16790	16790	1
722	20241125	090600	150400	16680	16680	16680	16680	0
723	20241125	090500	150400	16680	16680	16680	16680	0
724	20241125	090400	150400	16680	16680	16680	16680	0
725	20241125	090300	150400	16680	16680	16680	16680	0
726	20241125	090200	150400	16680	16680	16680	16680	2
727	20241125	090100	117040	16660	16660	16660	16660	0
728	20241125	090000	117040	16660	16660	16800	16660	7