KissMeData/051360/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193500	1344949570	16790	16790	16790	16790	4147
3	20241128	193400	1344949570	16790	16790	16790	16790	0
4	20241128	193300	1344949570	16790	16790	16790	16790	0
5	20241128	193200	1344949570	16790	16790	16790	16790	0
6	20241128	193100	1344949570	16790	16790	16790	16790	0
7	20241128	193000	1344949570	16790	16790	16790	16790	0
8	20241128	192900	1344949570	16790	16790	16790	16790	0
9	20241128	192800	1344949570	16790	16790	16790	16790	0
10	20241128	192700	1344949570	16790	16790	16790	16790	0
11	20241128	192600	1344949570	16790	16790	16790	16790	0
12	20241128	192500	1344949570	16790	16790	16790	16790	0
13	20241128	192400	1344949570	16790	16790	16790	16790	0
14	20241128	192300	1344949570	16790	16790	16790	16790	0
15	20241128	192200	1344949570	16790	16790	16790	16790	0
16	20241128	192100	1344949570	16790	16790	16790	16790	0
17	20241128	192000	1344949570	16790	16790	16790	16790	0
18	20241128	191900	1344949570	16790	16790	16790	16790	0
19	20241128	191800	1344949570	16790	16790	16790	16790	0
20	20241128	191700	1344949570	16790	16790	16790	16790	0
21	20241128	191600	1344949570	16790	16790	16790	16790	0
22	20241128	191500	1344949570	16790	16790	16790	16790	0
23	20241128	191400	1344949570	16790	16790	16790	16790	0
24	20241128	191300	1344949570	16790	16790	16790	16790	0
25	20241128	191200	1344949570	16790	16790	16790	16790	0
26	20241128	191100	1344949570	16790	16790	16790	16790	0
27	20241128	191000	1344949570	16790	16790	16790	16790	0
28	20241128	190900	1344949570	16790	16790	16790	16790	0
29	20241128	190800	1344949570	16790	16790	16790	16790	0
30	20241128	190700	1344949570	16790	16790	16790	16790	0
31	20241128	190600	1344949570	16790	16790	16790	16790	0
32	20241128	190500	1344949570	16790	16790	16790	16790	4147
33	20241128	190400	1344949570	16790	16790	16790	16790	0
34	20241128	190300	1344949570	16790	16790	16790	16790	0
35	20241128	190200	1344949570	16790	16790	16790	16790	0
36	20241128	190100	1344949570	16790	16790	16790	16790	0
37	20241128	190000	1344949570	16790	16790	16790	16790	0
38	20241128	185900	1344949570	16790	16790	16790	16790	0
39	20241128	185800	1344949570	16790	16790	16790	16790	0
40	20241128	185700	1344949570	16790	16790	16790	16790	0
41	20241128	185600	1344949570	16790	16790	16790	16790	0
42	20241128	185500	1344949570	16790	16790	16790	16790	0
43	20241128	185400	1344949570	16790	16790	16790	16790	0
44	20241128	185300	1344949570	16790	16790	16790	16790	0
45	20241128	185200	1344949570	16790	16790	16790	16790	0
46	20241128	185100	1344949570	16790	16790	16790	16790	0
47	20241128	185000	1344949570	16790	16790	16790	16790	0
48	20241128	184900	1344949570	16790	16790	16790	16790	0
49	20241128	184800	1344949570	16790	16790	16790	16790	0
50	20241128	184700	1344949570	16790	16790	16790	16790	0
51	20241128	184600	1344949570	16790	16790	16790	16790	0
52	20241128	184500	1344949570	16790	16790	16790	16790	0
53	20241128	184400	1344949570	16790	16790	16790	16790	0
54	20241128	184300	1344949570	16790	16790	16790	16790	0
55	20241128	184200	1344949570	16790	16790	16790	16790	0
56	20241128	184100	1344949570	16790	16790	16790	16790	0
57	20241128	184000	1344949570	16790	16790	16790	16790	0
58	20241128	183900	1344949570	16790	16790	16790	16790	0
59	20241128	183800	1344949570	16790	16790	16790	16790	0
60	20241128	183700	1344949570	16790	16790	16790	16790	0
61	20241128	183600	1344949570	16790	16790	16790	16790	0
62	20241128	183500	1344949570	16790	16790	16790	16790	4147
63	20241128	183400	1344949570	16790	16790	16790	16790	0
64	20241128	183300	1344949570	16790	16790	16790	16790	0
65	20241128	183200	1344949570	16790	16790	16790	16790	0
66	20241128	183100	1344949570	16790	16790	16790	16790	0
67	20241128	183000	1344949570	16790	16790	16790	16790	0
68	20241128	182900	1344949570	16790	16790	16790	16790	0
69	20241128	182800	1344949570	16790	16790	16790	16790	0
70	20241128	182700	1344949570	16790	16790	16790	16790	0
71	20241128	182600	1344949570	16790	16790	16790	16790	0
72	20241128	182500	1344949570	16790	16790	16790	16790	0
73	20241128	182400	1344949570	16790	16790	16790	16790	0
74	20241128	182300	1344949570	16790	16790	16790	16790	0
75	20241128	182200	1344949570	16790	16790	16790	16790	0
76	20241128	182100	1344949570	16790	16790	16790	16790	0
77	20241128	182000	1344949570	16790	16790	16790	16790	0
78	20241128	181900	1344949570	16790	16790	16790	16790	0
79	20241128	181800	1344949570	16790	16790	16790	16790	0
80	20241128	181700	1344949570	16790	16790	16790	16790	0
81	20241128	181600	1344949570	16790	16790	16790	16790	0
82	20241128	181500	1344949570	16790	16790	16790	16790	0
83	20241128	181400	1344949570	16790	16790	16790	16790	0
84	20241128	181300	1344949570	16790	16790	16790	16790	0
85	20241128	181200	1344949570	16790	16790	16790	16790	0
86	20241128	181100	1344949570	16790	16790	16790	16790	0
87	20241128	181000	1344949570	16790	16790	16790	16790	0
88	20241128	180900	1344949570	16790	16790	16790	16790	0
89	20241128	180800	1344949570	16790	16790	16790	16790	0
90	20241128	180700	1344949570	16790	16790	16790	16790	0
91	20241128	180600	1344949570	16790	16790	16790	16790	0
92	20241128	180500	1344949570	16790	16790	16790	16790	4147
93	20241128	180400	1344949570	16790	16790	16790	16790	0
94	20241128	180300	1344949570	16790	16790	16790	16790	0
95	20241128	180200	1344949570	16790	16790	16790	16790	0
96	20241128	180100	1344949570	16790	16790	16790	16790	0
97	20241128	180000	1344949570	16790	16790	16790	16790	0
98	20241128	175900	1344949570	16790	16790	16790	16790	0
99	20241128	175800	1344949570	16790	16790	16790	16790	0
100	20241128	175700	1344949570	16790	16790	16790	16790	0
101	20241128	175600	1344949570	16790	16790	16790	16790	0
102	20241128	175500	1344949570	16790	16790	16790	16790	0
103	20241128	175400	1344949570	16790	16790	16790	16790	0
104	20241128	175300	1344949570	16790	16790	16790	16790	0
105	20241128	175200	1344949570	16790	16790	16790	16790	0
106	20241128	175100	1344949570	16790	16790	16790	16790	0
107	20241128	175000	1344949570	16790	16790	16790	16790	0
108	20241128	174900	1344949570	16790	16790	16790	16790	0
109	20241128	174800	1344949570	16790	16790	16790	16790	0
110	20241128	174700	1344949570	16790	16790	16790	16790	0
111	20241128	174600	1344949570	16790	16790	16790	16790	0
112	20241128	174500	1344949570	16790	16790	16790	16790	0
113	20241128	174400	1344949570	16790	16790	16790	16790	0
114	20241128	174300	1344949570	16790	16790	16790	16790	0
115	20241128	174200	1344949570	16790	16790	16790	16790	0
116	20241128	174100	1344949570	16790	16790	16790	16790	0
117	20241128	174000	1344949570	16790	16790	16790	16790	0
118	20241128	173900	1344949570	16790	16790	16790	16790	0
119	20241128	173800	1344949570	16790	16790	16790	16790	0
120	20241128	173700	1344949570	16790	16790	16790	16790	0
121	20241128	173600	1344949570	16790	16790	16790	16790	0
122	20241128	173500	1344949570	16790	16790	16790	16790	4147
123	20241128	173400	1344949570	16790	16790	16790	16790	0
124	20241128	173300	1344949570	16790	16790	16790	16790	0
125	20241128	173200	1344949570	16790	16790	16790	16790	0
126	20241128	173100	1344949570	16790	16790	16790	16790	0
127	20241128	173000	1344949570	16790	16790	16790	16790	0
128	20241128	172900	1344949570	16790	16790	16790	16790	0
129	20241128	172800	1344949570	16790	16790	16790	16790	0
130	20241128	172700	1344949570	16790	16790	16790	16790	0
131	20241128	172600	1344949570	16790	16790	16790	16790	0
132	20241128	172500	1344949570	16790	16790	16790	16790	0
133	20241128	172400	1344949570	16790	16790	16790	16790	0
134	20241128	172300	1344949570	16790	16790	16790	16790	0
135	20241128	172200	1344949570	16790	16790	16790	16790	0
136	20241128	172100	1344949570	16790	16790	16790	16790	0
137	20241128	172000	1344949570	16790	16790	16790	16790	0
138	20241128	171900	1344949570	16790	16790	16790	16790	0
139	20241128	171800	1344949570	16790	16790	16790	16790	0
140	20241128	171700	1344949570	16790	16790	16790	16790	0
141	20241128	171600	1344949570	16790	16790	16790	16790	0
142	20241128	171500	1344949570	16790	16790	16790	16790	0
143	20241128	171400	1344949570	16790	16790	16790	16790	0
144	20241128	171300	1344949570	16790	16790	16790	16790	0
145	20241128	171200	1344949570	16790	16790	16790	16790	0
146	20241128	171100	1344949570	16790	16790	16790	16790	0
147	20241128	171000	1344949570	16790	16790	16790	16790	0
148	20241128	170900	1344949570	16790	16790	16790	16790	0
149	20241128	170800	1344949570	16790	16790	16790	16790	0
150	20241128	170700	1344949570	16790	16790	16790	16790	0
151	20241128	170600	1344949570	16790	16790	16790	16790	0
152	20241128	170500	1344949570	16790	16790	16790	16790	4147
153	20241128	170400	1344949570	16790	16790	16790	16790	0
154	20241128	170300	1344949570	16790	16790	16790	16790	0
155	20241128	170200	1344949570	16790	16790	16790	16790	0
156	20241128	170100	1344949570	16790	16790	16790	16790	0
157	20241128	170000	1344949570	16790	16790	16790	16790	0
158	20241128	165900	1344949570	16790	16790	16790	16790	0
159	20241128	165800	1344949570	16790	16790	16790	16790	0
160	20241128	165700	1344949570	16790	16790	16790	16790	0
161	20241128	165600	1344949570	16790	16790	16790	16790	0
162	20241128	165500	1344949570	16790	16790	16790	16790	0
163	20241128	165400	1344949570	16790	16790	16790	16790	0
164	20241128	165300	1344949570	16790	16790	16790	16790	0
165	20241128	165200	1344949570	16790	16790	16790	16790	0
166	20241128	165100	1344949570	16790	16790	16790	16790	0
167	20241128	165000	1344949570	16790	16790	16790	16790	0
168	20241128	164900	1344949570	16790	16790	16790	16790	0
169	20241128	164800	1344949570	16790	16790	16790	16790	0
170	20241128	164700	1344949570	16790	16790	16790	16790	0
171	20241128	164600	1344949570	16790	16790	16790	16790	0
172	20241128	164500	1344949570	16790	16790	16790	16790	0
173	20241128	164400	1344949570	16790	16790	16790	16790	0
174	20241128	164300	1344949570	16790	16790	16790	16790	0
175	20241128	164200	1344949570	16790	16790	16790	16790	0
176	20241128	164100	1344949570	16790	16790	16790	16790	0
177	20241128	164000	1344949570	16790	16790	16790	16790	0
178	20241128	163900	1344949570	16790	16790	16790	16790	0
179	20241128	163800	1344949570	16790	16790	16790	16790	0
180	20241128	163700	1344949570	16790	16790	16790	16790	0
181	20241128	163600	1344949570	16790	16790	16790	16790	0
182	20241128	163500	1344949570	16790	16790	16790	16790	4147
183	20241128	163400	1344949570	16790	16790	16790	16790	0
184	20241128	163300	1344949570	16790	16790	16790	16790	0
185	20241128	163200	1344949570	16790	16790	16790	16790	0
186	20241128	163100	1344949570	16790	16790	16790	16790	0
187	20241128	163000	1344949570	16790	16790	16790	16790	0
188	20241128	162900	1344949570	16790	16790	16790	16790	0
189	20241128	162800	1344949570	16790	16790	16790	16790	0
190	20241128	162700	1344949570	16790	16790	16790	16790	0
191	20241128	162600	1344949570	16790	16790	16790	16790	0
192	20241128	162500	1344949570	16790	16790	16790	16790	0
193	20241128	162400	1344949570	16790	16790	16790	16790	0
194	20241128	162300	1344949570	16790	16790	16790	16790	0
195	20241128	162200	1344949570	16790	16790	16790	16790	0
196	20241128	162100	1344949570	16790	16790	16790	16790	0
197	20241128	162000	1344949570	16790	16790	16790	16790	0
198	20241128	161900	1344949570	16790	16790	16790	16790	0
199	20241128	161800	1344949570	16790	16790	16790	16790	0
200	20241128	161700	1344949570	16790	16790	16790	16790	0
201	20241128	161600	1344949570	16790	16790	16790	16790	0
202	20241128	161500	1344949570	16790	16790	16790	16790	0
203	20241128	161400	1344949570	16790	16790	16790	16790	0
204	20241128	161300	1344949570	16790	16790	16790	16790	0
205	20241128	161200	1344949570	16790	16790	16790	16790	0
206	20241128	161100	1344949570	16790	16790	16790	16790	0
207	20241128	161000	1344949570	16790	16790	16790	16790	0
208	20241128	160900	1344949570	16790	16790	16790	16790	0
209	20241128	160800	1344949570	16790	16790	16790	16790	0
210	20241128	160700	1344949570	16790	16790	16790	16790	0
211	20241128	160600	1344949570	16790	16790	16790	16790	0
212	20241128	160500	1344949570	16790	16790	16790	16790	4147
213	20241128	160400	1344949570	16790	16790	16790	16790	0
214	20241128	160300	1344949570	16790	16790	16790	16790	0
215	20241128	160200	1344949570	16790	16790	16790	16790	0
216	20241128	160100	1344949570	16790	16790	16790	16790	0
217	20241128	160000	1344949570	16790	16790	16790	16790	0
218	20241128	155900	1344949570	16790	16790	16790	16790	0
219	20241128	155800	1344949570	16790	16790	16790	16790	0
220	20241128	155700	1344949570	16790	16790	16790	16790	0
221	20241128	155600	1344949570	16790	16790	16790	16790	0
222	20241128	155500	1344949570	16790	16790	16790	16790	0
223	20241128	155400	1344949570	16790	16790	16790	16790	0
224	20241128	155300	1344949570	16790	16790	16790	16790	0
225	20241128	155200	1344949570	16790	16790	16790	16790	0
226	20241128	155100	1344949570	16790	16790	16790	16790	0
227	20241128	155000	1344949570	16790	16790	16790	16790	0
228	20241128	154900	1344949570	16790	16790	16790	16790	0
229	20241128	154800	1344949570	16790	16790	16790	16790	0
230	20241128	154700	1344949570	16790	16790	16790	16790	0
231	20241128	154600	1344949570	16790	16790	16790	16790	0
232	20241128	154500	1344949570	16790	16790	16790	16790	0
233	20241128	154400	1344949570	16790	16790	16790	16790	0
234	20241128	154300	1344949570	16790	16790	16790	16790	0
235	20241128	154200	1344949570	16790	16790	16790	16790	0
236	20241128	154100	1344949570	16790	16790	16790	16790	0
237	20241128	154000	1344949570	16790	16790	16790	16790	0
238	20241128	153900	1344949570	16790	16790	16790	16790	0
239	20241128	153800	1344949570	16790	16790	16790	16790	0
240	20241128	153700	1344949570	16790	16790	16790	16790	0
241	20241128	153600	1344949570	16790	16790	16790	16790	0
242	20241128	153500	1344949570	16790	16790	16790	16790	4147
243	20241128	153400	1344949570	16790	16790	16790	16790	0
244	20241128	153300	1344949570	16790	16790	16790	16790	0
245	20241128	153200	1344949570	16790	16790	16790	16790	0
246	20241128	153100	1344949570	16790	16790	16790	16790	0
247	20241128	153000	1344949570	16790	16790	16790	16790	4147
248	20241128	152900	1275321440	16820	16820	16820	16820	0
249	20241128	152800	1275321440	16820	16820	16820	16820	0
250	20241128	152700	1275321440	16820	16820	16820	16820	0
251	20241128	152600	1275321440	16820	16820	16820	16820	0
252	20241128	152500	1275321440	16820	16820	16820	16820	0
253	20241128	152400	1275321440	16820	16820	16820	16820	0
254	20241128	152300	1275321440	16820	16820	16820	16820	0
255	20241128	152200	1275321440	16820	16820	16820	16820	0
256	20241128	152100	1275321440	16820	16820	16820	16820	0
257	20241128	152000	1275321440	16820	16820	16820	16820	0
258	20241128	151900	1275321440	16820	16820	16820	16820	121
259	20241128	151800	1273286220	16820	16820	16820	16820	6
260	20241128	151700	1273185300	16820	16820	16820	16820	4
261	20241128	151600	1273118020	16810	16810	16810	16810	255
262	20241128	151500	1268831470	16820	16820	16820	16820	0
263	20241128	151400	1268831470	16820	16820	16820	16820	0
264	20241128	151300	1268831470	16820	16820	16820	16820	27
265	20241128	151200	1268377330	16810	16820	16820	16810	101
266	20241128	151100	1266679510	16820	16820	16820	16820	2
267	20241128	151000	1266645870	16820	16820	16820	16810	544
268	20241128	150900	1257496200	16820	16820	16820	16820	0
269	20241128	150800	1257496200	16820	16820	16820	16820	13
270	20241128	150700	1257277540	16810	16810	16810	16810	40
271	20241128	150600	1256605140	16820	16850	16850	16820	1057
272	20241128	150500	1238825710	16830	16830	16830	16830	7
273	20241128	150400	1238707900	16830	16830	16830	16830	55
274	20241128	150300	1237782250	16820	16820	16820	16820	0
275	20241128	150200	1237782250	16820	16820	16820	16820	0
276	20241128	150100	1237782250	16820	16820	16820	16820	0
277	20241128	150000	1237782250	16820	16820	16820	16820	14
278	20241128	145900	1237546770	16820	16840	16850	16820	303
279	20241128	145800	1232445100	16820	16840	16840	16820	20
280	20241128	145700	1232108680	16820	16830	16840	16820	94
281	20241128	145600	1230526290	16820	16820	16840	16820	223
282	20241128	145500	1226775300	16820	16820	16820	16820	35
283	20241128	145400	1226186600	16820	16820	16840	16820	44
284	20241128	145300	1225446500	16820	16840	16840	16820	92
285	20241128	145200	1223897900	16830	16840	16840	16830	140
286	20241128	145100	1221541450	16840	16850	16850	16830	88
287	20241128	145000	1220059590	16840	16840	16840	16840	19
288	20241128	144900	1219739630	16830	16830	16850	16830	56
289	20241128	144800	1218797060	16830	16830	16870	16830	321
290	20241128	144700	1213388550	16850	16840	16870	16830	665
291	20241128	144600	1202186600	16830	16930	16940	16830	2160
292	20241128	144500	1165731670	16930	16920	16930	16920	19
293	20241128	144400	1165410120	16940	16920	16940	16920	51
294	20241128	144300	1164546780	16920	16910	16920	16910	25
295	20241128	144200	1164123840	16910	16910	16920	16910	57
296	20241128	144100	1163159810	16910	16920	16920	16910	30
297	20241128	144000	1162652500	16910	16910	16920	16910	30
298	20241128	143900	1162145140	16900	16900	16910	16900	47
299	20241128	143800	1161350830	16900	16900	16900	16890	25
300	20241128	143700	1160928450	16900	16890	16900	16890	65
301	20241128	143600	1159830090	16890	16880	16890	16880	55
302	20241128	143500	1158901380	16900	16890	16900	16880	154
303	20241128	143400	1156301220	16900	16930	16930	16890	87
304	20241128	143300	1154828960	16930	16890	16950	16880	44
305	20241128	143200	1154084780	16880	16920	16930	16880	118
306	20241128	143100	1152088530	16920	16930	16930	16920	135
307	20241128	143000	1149803100	16950	16940	16950	16930	87
308	20241128	142900	1148329430	16940	16940	16950	16940	90
309	20241128	142800	1146804820	16940	16930	16950	16930	100
310	20241128	142700	1145110300	16930	16930	16940	16930	21
311	20241128	142600	1144754720	16920	16930	16940	16920	42
312	20241128	142500	1144043700	16930	16920	16930	16920	67
313	20241128	142400	1142909590	16940	16930	16940	16920	19
314	20241128	142300	1142587980	16920	16920	16930	16920	40
315	20241128	142200	1141911150	16930	16920	16940	16900	32
316	20241128	142100	1141369790	16920	16940	16950	16920	103
317	20241128	142000	1139624430	16940	16940	16960	16940	28
318	20241128	141900	1139150030	16940	16910	16940	16910	71
319	20241128	141800	1137948040	16940	16940	16940	16900	287
320	20241128	141700	1133090520	16940	16980	16990	16930	874
321	20241128	141600	1118254710	16970	16970	16980	16970	99
322	20241128	141500	1116574650	16970	16970	16980	16960	213
323	20241128	141400	1112959800	16960	16960	16970	16960	41
324	20241128	141300	1112264410	16960	16950	16970	16950	34
325	20241128	141200	1111688040	16940	16920	16940	16920	45
326	20241128	141100	1110926190	16940	16970	16970	16920	134
327	20241128	141000	1108653450	16970	16960	16970	16960	52
328	20241128	140900	1107771470	16960	16960	16970	16960	138
329	20241128	140800	1105429780	16960	16960	16970	16960	71
330	20241128	140700	1104225540	16970	16980	16980	16960	78
331	20241128	140600	1102901980	16980	16970	16980	16960	61
332	20241128	140500	1101866920	16970	16950	16970	16950	142
333	20241128	140400	1099458230	16950	16950	16950	16950	28
334	20241128	140300	1098983630	16940	16930	16980	16930	136
335	20241128	140200	1096677440	16950	16960	16970	16950	235
336	20241128	140100	1092691840	16970	16950	16970	16950	43
337	20241128	140000	1091962640	16950	16980	16980	16950	90
338	20241128	135900	1090436530	16970	16950	16970	16950	87
339	20241128	135800	1088961110	16950	16950	16970	16950	38
340	20241128	135700	1088316930	16950	17000	17020	16950	348
341	20241128	135600	1082399880	17020	16990	17020	16990	497
342	20241128	135500	1073946710	17000	16990	17000	16980	393
343	20241128	135400	1067266480	16990	16990	16990	16980	37
344	20241128	135300	1066638140	16990	16990	17000	16980	150
345	20241128	135200	1064089690	17000	16980	17000	16980	449
346	20241128	135100	1056457290	16980	16980	16990	16970	279
347	20241128	135000	1051717800	16980	16970	16980	16970	34
348	20241128	134900	1051140600	16970	16990	16990	16950	141
349	20241128	134800	1048746990	16980	16980	16990	16980	67
350	20241128	134700	1047609280	16980	16990	16990	16970	25
351	20241128	134600	1047184940	16980	16970	16980	16950	73
352	20241128	134500	1045945950	16980	16970	16990	16970	162
353	20241128	134400	1043195040	16970	16990	16990	16970	348
354	20241128	134300	1037286390	16980	16970	16990	16970	27
355	20241128	134200	1036828070	16960	16980	16990	16960	116
356	20241128	134100	1034858740	16960	16940	16960	16940	201
357	20241128	134000	1031451660	16940	16930	16950	16930	37
358	20241128	133900	1030824980	16930	16920	16930	16920	79
359	20241128	133800	1029488050	16920	16920	16920	16920	19
360	20241128	133700	1029166570	16920	16910	16940	16910	60
361	20241128	133600	1028151810	16920	16950	16950	16920	202
362	20241128	133500	1024729450	16950	16940	16950	16940	33
363	20241128	133400	1024170290	16940	16940	16950	16940	66
364	20241128	133300	1023052240	16940	16930	16940	16930	61
365	20241128	133200	1022019020	16950	16940	16950	16930	119
366	20241128	133100	1020002820	16940	16970	16970	16940	355
367	20241128	133000	1013982120	16960	16960	16970	16960	29
368	20241128	132900	1013490180	16950	16940	16950	16940	95
369	20241128	132800	1011880270	16930	16930	16930	16930	19
370	20241128	132700	1011558600	16930	16930	16930	16910	50
371	20241128	132600	1010712400	16930	16920	16930	16910	79
372	20241128	132500	1009375480	16930	16900	16930	16900	85
373	20241128	132400	1007937750	16900	16900	16910	16900	60
374	20241128	132300	1006923740	16900	16890	16900	16890	58
375	20241128	132200	1005943790	16900	16900	16900	16890	15
376	20241128	132100	1005690410	16890	16940	16940	16880	44
377	20241128	132000	1004947000	16940	16960	16980	16940	1313
378	20241128	131900	982679400	16960	16990	16990	16960	282
379	20241128	131800	977894610	16980	16980	16990	16980	123
380	20241128	131700	975804960	16990	16990	17000	16990	59
381	20241128	131600	974802540	16990	17000	17000	16990	129
382	20241128	131500	972610260	17000	16990	17000	16990	50
383	20241128	131400	971760750	16990	16990	16990	16980	58
384	20241128	131300	970775510	16990	16990	16990	16990	58
385	20241128	131200	969790090	17000	17000	17000	17000	110
386	20241128	131100	967920090	17000	17000	17000	17000	58
387	20241128	131000	966934090	16980	17000	17020	16980	1164
388	20241128	130900	947137750	17020	16990	17020	16990	2653
389	20241128	130800	902035530	16980	16980	16980	16980	2
390	20241128	130700	902001570	16960	16940	16990	16930	1830
391	20241128	130600	870957660	16940	16920	16940	16910	8
392	20241128	130500	870822310	16930	16950	16950	16930	139
393	20241128	130400	868468840	16930	16930	16930	16930	8
394	20241128	130300	868333400	16950	16930	16950	16930	48
395	20241128	130200	867520540	16930	16920	16930	16920	59
396	20241128	130100	866521710	16920	16920	16920	16920	5
397	20241128	130000	866437110	16910	16920	16940	16910	19
398	20241128	125900	866115700	16920	16920	16920	16920	39
399	20241128	125800	865455820	16920	16920	16920	16920	1
400	20241128	125700	865438900	16920	16890	16920	16890	850
401	20241128	125600	851058110	16900	16890	16900	16890	47
402	20241128	125500	850263880	16890	16880	16890	16880	149
403	20241128	125400	847747770	16880	16870	16880	16870	973
404	20241128	125300	831323590	16870	16880	16880	16870	53
405	20241128	125200	830429130	16880	16880	16880	16880	0
406	20241128	125100	830429130	16880	16880	16880	16880	1
407	20241128	125000	830412250	16880	16880	16880	16870	56
408	20241128	124900	829467130	16880	16880	16880	16880	0
409	20241128	124800	829467130	16880	16880	16880	16880	1
410	20241128	124700	829450250	16870	16870	16870	16870	9
411	20241128	124600	829298420	16870	16860	16870	16850	20
412	20241128	124500	828961150	16850	16850	16850	16850	77
413	20241128	124400	827663700	16850	16850	16850	16850	1
414	20241128	124300	827646850	16840	16830	16840	16830	428
415	20241128	124200	820439560	16830	16830	16830	16830	6
416	20241128	124100	820338580	16830	16830	16840	16830	22
417	20241128	124000	819968310	16830	16830	16840	16830	52
418	20241128	123900	819092810	16840	16840	16840	16830	11
419	20241128	123800	818907660	16840	16840	16840	16840	1
420	20241128	123700	818890820	16830	16830	16830	16830	0
421	20241128	123600	818890820	16830	16820	16830	16810	69
422	20241128	123500	817730150	16830	16830	16830	16830	4
423	20241128	123400	817662830	16830	16830	16830	16830	1
424	20241128	123300	817646000	16830	16830	16830	16810	57
425	20241128	123200	816687090	16810	16810	16810	16810	26
426	20241128	123100	816250030	16830	16830	16830	16830	1
427	20241128	123000	816233200	16830	16830	16830	16810	43
428	20241128	122900	815509530	16830	16840	16840	16830	15
429	20241128	122800	815257070	16840	16840	16840	16840	0
430	20241128	122700	815257070	16840	16840	16840	16840	2
431	20241128	122600	815223390	16840	16830	16840	16830	54
432	20241128	122500	814314200	16840	16840	16840	16840	0
433	20241128	122400	814314200	16840	16840	16840	16840	61
434	20241128	122300	813286960	16840	16820	16840	16810	179
435	20241128	122200	810275490	16810	16820	16820	16810	10
436	20241128	122100	810107380	16820	16820	16820	16820	1
437	20241128	122000	810090560	16820	16820	16820	16820	42
438	20241128	121900	809384120	16810	16820	16820	16810	28
439	20241128	121800	808913390	16820	16820	16820	16820	2
440	20241128	121700	808879750	16830	16820	16830	16820	39
441	20241128	121600	808223760	16810	16820	16820	16810	9
442	20241128	121500	808072460	16830	16830	16830	16830	18
443	20241128	121400	807769520	16830	16830	16830	16830	1
444	20241128	121300	807752690	16820	16820	16820	16820	18
445	20241128	121200	807449930	16810	16820	16820	16810	33
446	20241128	121100	806895050	16820	16820	16820	16820	0
447	20241128	121000	806895050	16820	16820	16820	16820	49
448	20241128	120900	806070870	16810	16820	16820	16810	15
449	20241128	120800	805818710	16820	16820	16820	16820	0
450	20241128	120700	805818710	16820	16810	16820	16810	23
451	20241128	120600	805432070	16800	16800	16800	16800	34
452	20241128	120500	804860870	16810	16820	16820	16810	5
453	20241128	120400	804776810	16820	16820	16820	16820	2
454	20241128	120300	804743170	16830	16820	16830	16820	38
455	20241128	120200	804104000	16800	16800	16810	16800	23
456	20241128	120100	803717590	16800	16800	16800	16800	0
457	20241128	120000	803717590	16800	16800	16800	16800	24
458	20241128	115900	803314390	16800	16790	16800	16790	43
459	20241128	115800	802592410	16800	16800	16800	16800	5
460	20241128	115700	802508410	16800	16790	16800	16790	50
461	20241128	115600	801668550	16790	16790	16790	16790	7
462	20241128	115500	801551020	16790	16790	16800	16790	23
463	20241128	115400	801164810	16800	16800	16800	16800	35
464	20241128	115300	800576810	16810	16810	16810	16810	3
465	20241128	115200	800526380	16790	16790	16800	16790	27
466	20241128	115100	800073040	16790	16790	16790	16790	21
467	20241128	115000	799720450	16780	16790	16800	16780	313
468	20241128	114900	794466230	16800	16800	16800	16800	19
469	20241128	114800	794147030	16800	16830	16830	16800	518
470	20241128	114700	785441640	16830	16830	16830	16830	44
471	20241128	114600	784701120	16830	16820	16830	16820	51
472	20241128	114500	783843290	16820	16830	16830	16820	53
473	20241128	114400	782951740	16830	16830	16830	16830	48
474	20241128	114300	782143900	16830	16830	16830	16830	1
475	20241128	114200	782127070	16820	16820	16820	16820	64
476	20241128	114100	781050590	16830	16830	16830	16830	2
477	20241128	114000	781016930	16830	16830	16830	16830	37
478	20241128	113900	780394220	16820	16820	16820	16820	1
479	20241128	113800	780377400	16840	16850	16850	16840	15
480	20241128	113700	780124790	16850	16850	16850	16840	61
481	20241128	113600	779097340	16850	16850	16850	16850	1
482	20241128	113500	779080490	16840	16840	16840	16840	14
483	20241128	113400	778844730	16850	16840	16850	16840	7
484	20241128	113300	778726840	16840	16840	16840	16840	1
485	20241128	113200	778710000	16820	16820	16820	16820	24
486	20241128	113100	778306320	16820	16830	16840	16820	196
487	20241128	113000	775006440	16830	16820	16830	16820	26
488	20241128	112900	774569110	16830	16830	16830	16830	1
489	20241128	112800	774552280	16820	16830	16830	16820	85
490	20241128	112700	773122090	16830	16830	16830	16830	35
491	20241128	112600	772533040	16830	16820	16830	16820	22
492	20241128	112500	772162990	16830	16830	16830	16830	19
493	20241128	112400	771843220	16840	16830	16840	16830	19
494	20241128	112300	771523440	16820	16820	16820	16810	72
495	20241128	112200	770312620	16820	16810	16820	16810	15
496	20241128	112100	770060430	16800	16810	16810	16800	37
497	20241128	112000	769438620	16800	16800	16800	16800	150
498	20241128	111900	766918620	16820	16800	16820	16800	61
499	20241128	111800	765893800	16810	16810	16810	16810	466
500	20241128	111700	758060340	16820	16820	16820	16820	134
501	20241128	111600	755806460	16820	16820	16830	16820	476
502	20241128	111500	747800130	16820	16820	16820	16820	33
503	20241128	111400	747245070	16820	16830	16830	16820	381
504	20241128	111300	740836640	16830	16830	16830	16830	11
505	20241128	111200	740651510	16820	16830	16830	16820	34
506	20241128	111100	740079520	16820	16830	16830	16820	26
507	20241128	111000	739642180	16820	16820	16820	16820	0
508	20241128	110900	739642180	16820	16830	16830	16820	42
509	20241128	110800	738935530	16820	16820	16820	16820	14
510	20241128	110700	738700050	16830	16830	16830	16830	102
511	20241128	110600	736983390	16820	16820	16820	16820	97
512	20241128	110500	735351850	16840	16820	16840	16820	101
513	20241128	110400	733653010	16810	16840	16840	16810	242
514	20241128	110300	729581600	16850	16850	16850	16850	0
515	20241128	110200	729581600	16850	16840	16850	16840	2
516	20241128	110100	729547910	16830	16840	16840	16830	41
517	20241128	110000	728857610	16850	16850	16850	16850	1
518	20241128	105900	728840760	16840	16840	16840	16840	25
519	20241128	105800	728419760	16830	16830	16830	16830	2
520	20241128	105700	728386100	16830	16860	16860	16830	586
521	20241128	105600	718512900	16870	16870	16870	16870	89
522	20241128	105500	717011470	16870	16860	16870	16860	21
523	20241128	105400	716657380	16870	16870	16870	16870	124
524	20241128	105300	714565500	16880	16870	16880	16870	61
525	20241128	105200	713536420	16890	16890	16890	16890	6
526	20241128	105100	713435080	16890	16890	16890	16890	13
527	20241128	105000	713215510	16900	16890	16900	16890	26
528	20241128	104900	712776330	16900	16900	16900	16900	2
529	20241128	104800	712742530	16900	16880	16900	16880	14
530	20241128	104700	712506140	16870	16890	16890	16870	40
531	20241128	104600	711831090	16890	16890	16890	16890	24
532	20241128	104500	711425730	16890	16880	16890	16880	103
533	20241128	104400	709686070	16870	16850	16870	16850	376
534	20241128	104300	703346150	16850	16830	16850	16830	244
535	20241128	104200	699237310	16830	16830	16830	16830	4
536	20241128	104100	699169990	16820	16830	16830	16820	89
537	20241128	104000	697672440	16850	16840	16850	16840	54
538	20241128	103900	696763050	16840	16840	16840	16840	4
539	20241128	103800	696695690	16840	16850	16850	16840	17
540	20241128	103700	696409250	16840	16860	16860	16840	924
541	20241128	103600	680842130	16860	16860	16860	16860	7
542	20241128	103500	680724110	16870	16820	16870	16820	348
543	20241128	103400	674863710	16820	16800	16820	16800	10
544	20241128	103300	674695670	16800	16800	16820	16800	158
545	20241128	103200	672038940	16800	16790	16800	16790	32
546	20241128	103100	671501650	16780	16780	16780	16780	501
547	20241128	103000	663094870	16760	16780	16780	16760	43
548	20241128	102900	662373950	16780	16760	16780	16760	144
549	20241128	102800	659958130	16760	16760	16760	16760	1
550	20241128	102700	659941370	16760	16770	16770	16760	206
551	20241128	102600	656488800	16790	16790	16800	16790	9
552	20241128	102500	656337630	16780	16780	16780	16780	12
553	20241128	102400	656136270	16780	16780	16800	16780	501
554	20241128	102300	647724150	16760	16780	16780	16760	97
555	20241128	102200	646096810	16770	16770	16770	16770	201
556	20241128	102100	642726040	16780	16760	16780	16760	31
557	20241128	102000	642206360	16740	16740	16740	16740	18
558	20241128	101900	641905040	16760	16750	16760	16750	27
559	20241128	101800	641452730	16750	16740	16750	16740	2
560	20241128	101700	641419240	16730	16690	16730	16690	310
561	20241128	101600	636239240	16690	16690	16700	16690	102
562	20241128	101500	634536580	16690	16690	16690	16690	10
563	20241128	101400	634369680	16690	16690	16690	16690	32
564	20241128	101300	633835600	16680	16690	16690	16680	403
565	20241128	101200	627113540	16690	16690	16690	16690	60
566	20241128	101100	626112140	16690	16690	16690	16690	8
567	20241128	101000	625978620	16690	16690	16690	16690	18
568	20241128	100900	625678200	16700	16690	16700	16690	17
569	20241128	100800	625394310	16680	16690	16690	16680	665
570	20241128	100700	614297130	16700	16710	16710	16700	368
571	20241128	100600	608151520	16700	16710	16710	16700	15
572	20241128	100500	607901010	16700	16720	16720	16700	151
573	20241128	100400	605379250	16720	16710	16720	16710	61
574	20241128	100300	604359880	16710	16690	16710	16690	46
575	20241128	100200	603591920	16690	16710	16710	16690	61
576	20241128	100100	602573660	16710	16700	16710	16700	202
577	20241128	100000	599198560	16700	16700	16700	16700	102
578	20241128	095900	597495160	16690	16700	16700	16690	39
579	20241128	095800	596844240	16690	16690	16690	16690	0
580	20241128	095700	596844240	16690	16700	16700	16690	217
581	20241128	095600	593222470	16690	16710	16720	16690	123
582	20241128	095500	591166340	16710	16710	16720	16710	277
583	20241128	095400	586537600	16710	16700	16710	16690	303
584	20241128	095300	581477640	16690	16690	16690	16680	26
585	20241128	095200	581043770	16690	16690	16690	16690	59
586	20241128	095100	580059060	16690	16690	16690	16690	2
587	20241128	095000	580025680	16700	16690	16700	16680	261
588	20241128	094900	575671980	16690	16700	16700	16690	318
589	20241128	094800	570364350	16690	16690	16690	16690	87
590	20241128	094700	568912320	16690	16710	16710	16690	293
591	20241128	094600	564019410	16710	16710	16710	16700	28
592	20241128	094500	563551710	16720	16710	16720	16700	571
593	20241128	094400	554011840	16710	16700	16720	16700	255
594	20241128	094300	549748480	16720	16710	16720	16700	64
595	20241128	094200	548678840	16700	16710	16720	16700	176
596	20241128	094100	545738100	16700	16760	16760	16700	4585
597	20241128	094000	469076640	16750	16750	16760	16750	717
598	20241128	093900	457065310	16750	16760	16760	16750	18
599	20241128	093800	456763790	16760	16760	16760	16760	35
600	20241128	093700	456177190	16760	16760	16780	16750	123
601	20241128	093600	454113920	16750	16770	16770	16740	1320
602	20241128	093500	432005790	16770	16770	16780	16770	264
603	20241128	093400	427578480	16770	16780	16780	16770	113
604	20241128	093300	425682960	16780	16810	16810	16770	1720
605	20241128	093200	396814840	16820	16820	16820	16810	28
606	20241128	093100	396344040	16810	16790	16810	16790	99
607	20241128	093000	394680280	16800	16820	16890	16800	392
608	20241128	092900	388093750	16800	16790	16840	16780	1402
609	20241128	092800	364528850	16830	16780	16830	16780	300
610	20241128	092700	359492370	16770	16770	16770	16770	1
611	20241128	092600	359475600	16760	16740	16760	16740	644
612	20241128	092500	348687280	16740	16820	16820	16740	1608
613	20241128	092400	321712320	16810	16810	16810	16810	784
614	20241128	092300	308533280	16820	16790	16820	16790	347
615	20241128	092200	302702990	16790	16800	16800	16780	28
616	20241128	092100	302233100	16780	16720	16780	16710	940
617	20241128	092000	286482180	16730	16810	16810	16700	2611
618	20241128	091900	242811180	16790	16880	16880	16790	1517
619	20241128	091800	217269850	16890	16830	16890	16830	106
620	20241128	091700	215479710	16820	16930	16930	16800	4665
621	20241128	091600	136834380	16930	16950	16950	16930	200
622	20241128	091500	133447580	16920	16990	17000	16920	1287
623	20241128	091400	111634160	16980	16960	16980	16960	479
624	20241128	091300	103504270	16960	16960	16970	16950	183
625	20241128	091200	100400750	16960	17000	17010	16950	648
626	20241128	091100	89405860	17000	17000	17000	17000	48
627	20241128	091000	88589860	17000	16990	17160	16980	1241
628	20241128	090900	67500310	16990	16990	16990	16990	52
629	20241128	090800	66616830	16990	16990	16990	16990	3
630	20241128	090700	66565860	16980	16980	16990	16980	1016
631	20241128	090600	49314020	16950	17000	17000	16950	1091
632	20241128	090500	30788970	16980	17100	17100	16980	443
633	20241128	090400	23255580	17110	17300	17300	17110	222
634	20241128	090300	19456400	17300	17300	17300	17300	0
635	20241128	090200	19456400	17300	17300	17300	17300	0
636	20241128	090100	19456400	17300	17300	17300	17300	22
637	20241128	090000	19075800	17360	17000	17360	17000	1122