KissMeData/045100/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192600	283782850	16700	16700	16700	16700	110
3	20241120	192500	283782850	16700	16700	16700	16700	0
4	20241120	192400	283782850	16700	16700	16700	16700	0
5	20241120	192300	283782850	16700	16700	16700	16700	0
6	20241120	192200	283782850	16700	16700	16700	16700	0
7	20241120	192100	283782850	16700	16700	16700	16700	0
8	20241120	192000	283782850	16700	16700	16700	16700	0
9	20241120	191900	283782850	16700	16700	16700	16700	0
10	20241120	191800	283782850	16700	16700	16700	16700	0
11	20241120	191700	283782850	16700	16700	16700	16700	0
12	20241120	191600	283782850	16700	16700	16700	16700	0
13	20241120	191500	283782850	16700	16700	16700	16700	0
14	20241120	191400	283782850	16700	16700	16700	16700	0
15	20241120	191300	283782850	16700	16700	16700	16700	0
16	20241120	191200	283782850	16700	16700	16700	16700	0
17	20241120	191100	283782850	16700	16700	16700	16700	0
18	20241120	191000	283782850	16700	16700	16700	16700	0
19	20241120	190900	283782850	16700	16700	16700	16700	0
20	20241120	190800	283782850	16700	16700	16700	16700	0
21	20241120	190700	283782850	16700	16700	16700	16700	0
22	20241120	190600	283782850	16700	16700	16700	16700	0
23	20241120	190500	283782850	16700	16700	16700	16700	0
24	20241120	190400	283782850	16700	16700	16700	16700	0
25	20241120	190300	283782850	16700	16700	16700	16700	0
26	20241120	190200	283782850	16700	16700	16700	16700	0
27	20241120	190100	283782850	16700	16700	16700	16700	0
28	20241120	190000	283782850	16700	16700	16700	16700	0
29	20241120	185900	283782850	16700	16700	16700	16700	0
30	20241120	185800	283782850	16700	16700	16700	16700	0
31	20241120	185700	283782850	16700	16700	16700	16700	0
32	20241120	185600	283782850	16700	16700	16700	16700	110
33	20241120	185500	283782850	16700	16700	16700	16700	0
34	20241120	185400	283782850	16700	16700	16700	16700	0
35	20241120	185300	283782850	16700	16700	16700	16700	0
36	20241120	185200	283782850	16700	16700	16700	16700	0
37	20241120	185100	283782850	16700	16700	16700	16700	0
38	20241120	185000	283782850	16700	16700	16700	16700	0
39	20241120	184900	283782850	16700	16700	16700	16700	0
40	20241120	184800	283782850	16700	16700	16700	16700	0
41	20241120	184700	283782850	16700	16700	16700	16700	0
42	20241120	184600	283782850	16700	16700	16700	16700	0
43	20241120	184500	283782850	16700	16700	16700	16700	0
44	20241120	184400	283782850	16700	16700	16700	16700	0
45	20241120	184300	283782850	16700	16700	16700	16700	0
46	20241120	184200	283782850	16700	16700	16700	16700	0
47	20241120	184100	283782850	16700	16700	16700	16700	0
48	20241120	184000	283782850	16700	16700	16700	16700	0
49	20241120	183900	283782850	16700	16700	16700	16700	0
50	20241120	183800	283782850	16700	16700	16700	16700	0
51	20241120	183700	283782850	16700	16700	16700	16700	0
52	20241120	183600	283782850	16700	16700	16700	16700	0
53	20241120	183500	283782850	16700	16700	16700	16700	0
54	20241120	183400	283782850	16700	16700	16700	16700	0
55	20241120	183300	283782850	16700	16700	16700	16700	0
56	20241120	183200	283782850	16700	16700	16700	16700	0
57	20241120	183100	283782850	16700	16700	16700	16700	0
58	20241120	183000	283782850	16700	16700	16700	16700	0
59	20241120	182900	283782850	16700	16700	16700	16700	0
60	20241120	182800	283782850	16700	16700	16700	16700	0
61	20241120	182700	283782850	16700	16700	16700	16700	0
62	20241120	182600	283782850	16700	16700	16700	16700	110
63	20241120	182500	283782850	16700	16700	16700	16700	0
64	20241120	182400	283782850	16700	16700	16700	16700	0
65	20241120	182300	283782850	16700	16700	16700	16700	0
66	20241120	182200	283782850	16700	16700	16700	16700	0
67	20241120	182100	283782850	16700	16700	16700	16700	0
68	20241120	182000	283782850	16700	16700	16700	16700	0
69	20241120	181900	283782850	16700	16700	16700	16700	0
70	20241120	181800	283782850	16700	16700	16700	16700	0
71	20241120	181700	283782850	16700	16700	16700	16700	0
72	20241120	181600	283782850	16700	16700	16700	16700	0
73	20241120	181500	283782850	16700	16700	16700	16700	0
74	20241120	181400	283782850	16700	16700	16700	16700	0
75	20241120	181300	283782850	16700	16700	16700	16700	0
76	20241120	181200	283782850	16700	16700	16700	16700	0
77	20241120	181100	283782850	16700	16700	16700	16700	0
78	20241120	181000	283782850	16700	16700	16700	16700	0
79	20241120	180900	283782850	16700	16700	16700	16700	0
80	20241120	180800	283782850	16700	16700	16700	16700	0
81	20241120	180700	283782850	16700	16700	16700	16700	0
82	20241120	180600	283782850	16700	16700	16700	16700	0
83	20241120	180500	283782850	16700	16700	16700	16700	0
84	20241120	180400	283782850	16700	16700	16700	16700	0
85	20241120	180300	283782850	16700	16700	16700	16700	0
86	20241120	180200	283782850	16700	16700	16700	16700	0
87	20241120	180100	283782850	16700	16700	16700	16700	0
88	20241120	180000	283782850	16700	16700	16700	16700	0
89	20241120	175900	283782850	16700	16700	16700	16700	0
90	20241120	175800	283782850	16700	16700	16700	16700	0
91	20241120	175700	283782850	16700	16700	16700	16700	0
92	20241120	175600	283782850	16700	16700	16700	16700	110
93	20241120	175500	283782850	16700	16700	16700	16700	0
94	20241120	175400	283782850	16700	16700	16700	16700	0
95	20241120	175300	283782850	16700	16700	16700	16700	0
96	20241120	175200	283782850	16700	16700	16700	16700	0
97	20241120	175100	283782850	16700	16700	16700	16700	0
98	20241120	175000	283782850	16700	16700	16700	16700	0
99	20241120	174900	283782850	16700	16700	16700	16700	0
100	20241120	174800	283782850	16700	16700	16700	16700	0
101	20241120	174700	283782850	16700	16700	16700	16700	0
102	20241120	174600	283782850	16700	16700	16700	16700	0
103	20241120	174500	283782850	16700	16700	16700	16700	0
104	20241120	174400	283782850	16700	16700	16700	16700	0
105	20241120	174300	283782850	16700	16700	16700	16700	0
106	20241120	174200	283782850	16700	16700	16700	16700	0
107	20241120	174100	283782850	16700	16700	16700	16700	0
108	20241120	174000	283782850	16700	16700	16700	16700	0
109	20241120	173900	283782850	16700	16700	16700	16700	0
110	20241120	173800	283782850	16700	16700	16700	16700	0
111	20241120	173700	283782850	16700	16700	16700	16700	0
112	20241120	173600	283782850	16700	16700	16700	16700	0
113	20241120	173500	283782850	16700	16700	16700	16700	0
114	20241120	173400	283782850	16700	16700	16700	16700	0
115	20241120	173300	283782850	16700	16700	16700	16700	0
116	20241120	173200	283782850	16700	16700	16700	16700	0
117	20241120	173100	283782850	16700	16700	16700	16700	0
118	20241120	173000	283782850	16700	16700	16700	16700	0
119	20241120	172900	283782850	16700	16700	16700	16700	0
120	20241120	172800	283782850	16700	16700	16700	16700	0
121	20241120	172700	283782850	16700	16700	16700	16700	0
122	20241120	172600	283782850	16700	16700	16700	16700	110
123	20241120	172500	283782850	16700	16700	16700	16700	0
124	20241120	172400	283782850	16700	16700	16700	16700	0
125	20241120	172300	283782850	16700	16700	16700	16700	0
126	20241120	172200	283782850	16700	16700	16700	16700	0
127	20241120	172100	283782850	16700	16700	16700	16700	0
128	20241120	172000	283782850	16700	16700	16700	16700	0
129	20241120	171900	283782850	16700	16700	16700	16700	0
130	20241120	171800	283782850	16700	16700	16700	16700	0
131	20241120	171700	283782850	16700	16700	16700	16700	0
132	20241120	171600	283782850	16700	16700	16700	16700	0
133	20241120	171500	283782850	16700	16700	16700	16700	0
134	20241120	171400	283782850	16700	16700	16700	16700	0
135	20241120	171300	283782850	16700	16700	16700	16700	0
136	20241120	171200	283782850	16700	16700	16700	16700	0
137	20241120	171100	283782850	16700	16700	16700	16700	0
138	20241120	171000	283782850	16700	16700	16700	16700	0
139	20241120	170900	283782850	16700	16700	16700	16700	0
140	20241120	170800	283782850	16700	16700	16700	16700	0
141	20241120	170700	283782850	16700	16700	16700	16700	0
142	20241120	170600	283782850	16700	16700	16700	16700	0
143	20241120	170500	283782850	16700	16700	16700	16700	0
144	20241120	170400	283782850	16700	16700	16700	16700	0
145	20241120	170300	283782850	16700	16700	16700	16700	0
146	20241120	170200	283782850	16700	16700	16700	16700	0
147	20241120	170100	283782850	16700	16700	16700	16700	0
148	20241120	170000	283782850	16700	16700	16700	16700	0
149	20241120	165900	283782850	16700	16700	16700	16700	0
150	20241120	165800	283782850	16700	16700	16700	16700	0
151	20241120	165700	283782850	16700	16700	16700	16700	0
152	20241120	165600	283782850	16700	16700	16700	16700	110
153	20241120	165500	283782850	16700	16700	16700	16700	0
154	20241120	165400	283782850	16700	16700	16700	16700	0
155	20241120	165300	283782850	16700	16700	16700	16700	0
156	20241120	165200	283782850	16700	16700	16700	16700	0
157	20241120	165100	283782850	16700	16700	16700	16700	0
158	20241120	165000	283782850	16700	16700	16700	16700	0
159	20241120	164900	283782850	16700	16700	16700	16700	0
160	20241120	164800	283782850	16700	16700	16700	16700	0
161	20241120	164700	283782850	16700	16700	16700	16700	0
162	20241120	164600	283782850	16700	16700	16700	16700	0
163	20241120	164500	283782850	16700	16700	16700	16700	0
164	20241120	164400	283782850	16700	16700	16700	16700	0
165	20241120	164300	283782850	16700	16700	16700	16700	0
166	20241120	164200	283782850	16700	16700	16700	16700	0
167	20241120	164100	283782850	16700	16700	16700	16700	0
168	20241120	164000	283782850	16700	16700	16700	16700	0
169	20241120	163900	283782850	16700	16700	16700	16700	0
170	20241120	163800	283782850	16700	16700	16700	16700	0
171	20241120	163700	283782850	16700	16700	16700	16700	0
172	20241120	163600	283782850	16700	16700	16700	16700	0
173	20241120	163500	283782850	16700	16700	16700	16700	0
174	20241120	163400	283782850	16700	16700	16700	16700	0
175	20241120	163300	283782850	16700	16700	16700	16700	0
176	20241120	163200	283782850	16700	16700	16700	16700	0
177	20241120	163100	283782850	16700	16700	16700	16700	0
178	20241120	163000	283782850	16700	16700	16700	16700	0
179	20241120	162900	283782850	16700	16700	16700	16700	0
180	20241120	162800	283782850	16700	16700	16700	16700	0
181	20241120	162700	283782850	16700	16700	16700	16700	0
182	20241120	162600	283782850	16700	16700	16700	16700	110
183	20241120	162500	283782850	16700	16700	16700	16700	0
184	20241120	162400	283782850	16700	16700	16700	16700	0
185	20241120	162300	283782850	16700	16700	16700	16700	0
186	20241120	162200	283782850	16700	16700	16700	16700	0
187	20241120	162100	283782850	16700	16700	16700	16700	0
188	20241120	162000	283782850	16700	16700	16700	16700	0
189	20241120	161900	283782850	16700	16700	16700	16700	0
190	20241120	161800	283782850	16700	16700	16700	16700	0
191	20241120	161700	283782850	16700	16700	16700	16700	0
192	20241120	161600	283782850	16700	16700	16700	16700	0
193	20241120	161500	283782850	16700	16700	16700	16700	0
194	20241120	161400	283782850	16700	16700	16700	16700	0
195	20241120	161300	283782850	16700	16700	16700	16700	0
196	20241120	161200	283782850	16700	16700	16700	16700	0
197	20241120	161100	283782850	16700	16700	16700	16700	0
198	20241120	161000	283782850	16700	16700	16700	16700	0
199	20241120	160900	283782850	16700	16700	16700	16700	0
200	20241120	160800	283782850	16700	16700	16700	16700	0
201	20241120	160700	283782850	16700	16700	16700	16700	0
202	20241120	160600	283782850	16700	16700	16700	16700	0
203	20241120	160500	283782850	16700	16700	16700	16700	0
204	20241120	160400	283782850	16700	16700	16700	16700	0
205	20241120	160300	283782850	16700	16700	16700	16700	0
206	20241120	160200	283782850	16700	16700	16700	16700	0
207	20241120	160100	283782850	16700	16700	16700	16700	0
208	20241120	160000	283782850	16700	16700	16700	16700	0
209	20241120	155900	283782850	16700	16700	16700	16700	0
210	20241120	155800	283782850	16700	16700	16700	16700	0
211	20241120	155700	283782850	16700	16700	16700	16700	0
212	20241120	155600	283782850	16700	16700	16700	16700	110
213	20241120	155500	283782850	16700	16700	16700	16700	0
214	20241120	155400	283782850	16700	16700	16700	16700	0
215	20241120	155300	283782850	16700	16700	16700	16700	0
216	20241120	155200	283782850	16700	16700	16700	16700	0
217	20241120	155100	283782850	16700	16700	16700	16700	0
218	20241120	155000	283782850	16700	16700	16700	16700	0
219	20241120	154900	283782850	16700	16700	16700	16700	0
220	20241120	154800	283782850	16700	16700	16700	16700	0
221	20241120	154700	283782850	16700	16700	16700	16700	0
222	20241120	154600	283782850	16700	16700	16700	16700	0
223	20241120	154500	283782850	16700	16700	16700	16700	0
224	20241120	154400	283782850	16700	16700	16700	16700	0
225	20241120	154300	283782850	16700	16700	16700	16700	0
226	20241120	154200	283782850	16700	16700	16700	16700	0
227	20241120	154100	283782850	16700	16700	16700	16700	0
228	20241120	154000	283782850	16700	16700	16700	16700	0
229	20241120	153900	283782850	16700	16700	16700	16700	0
230	20241120	153800	283782850	16700	16700	16700	16700	0
231	20241120	153700	283782850	16700	16700	16700	16700	0
232	20241120	153600	283782850	16700	16700	16700	16700	0
233	20241120	153500	283782850	16700	16700	16700	16700	0
234	20241120	153400	283782850	16700	16700	16700	16700	0
235	20241120	153300	283782850	16700	16700	16700	16700	0
236	20241120	153200	283782850	16700	16700	16700	16700	0
237	20241120	153100	283782850	16700	16700	16700	16700	0
238	20241120	153000	283782850	16700	16700	16700	16700	110
239	20241120	152900	281945850	16700	16700	16700	16700	0
240	20241120	152800	281945850	16700	16700	16700	16700	0
241	20241120	152700	281945850	16700	16700	16700	16700	0
242	20241120	152600	281945850	16700	16700	16700	16700	0
243	20241120	152500	281945850	16700	16700	16700	16700	0
244	20241120	152400	281945850	16700	16700	16700	16700	0
245	20241120	152300	281945850	16700	16700	16700	16700	0
246	20241120	152200	281945850	16700	16700	16700	16700	0
247	20241120	152100	281945850	16700	16700	16700	16700	0
248	20241120	152000	281945850	16700	16700	16700	16700	0
249	20241120	151900	281945850	16700	16630	16700	16630	104
250	20241120	151800	280214160	16630	16630	16630	16630	96
251	20241120	151700	278617680	16630	16630	16630	16630	10
252	20241120	151600	278451380	16620	16620	16620	16620	21
253	20241120	151500	278102360	16610	16620	16620	16610	3
254	20241120	151400	278052520	16620	16610	16620	16610	102
255	20241120	151300	276357300	16610	16620	16620	16610	9
256	20241120	151200	276207770	16620	16610	16620	16610	31
257	20241120	151100	275692560	16620	16610	16620	16610	74
258	20241120	151000	274463280	16610	16620	16620	16610	21
259	20241120	150900	274114280	16620	16620	16620	16620	0
260	20241120	150800	274114280	16620	16620	16620	16620	73
261	20241120	150700	272901020	16620	16620	16620	16620	0
262	20241120	150600	272901020	16620	16620	16620	16620	2
263	20241120	150500	272867780	16640	16640	16640	16640	27
264	20241120	150400	272418500	16640	16640	16640	16640	70
265	20241120	150300	271253700	16640	16640	16640	16640	0
266	20241120	150200	271253700	16640	16640	16640	16640	43
267	20241120	150100	270538180	16640	16640	16640	16640	0
268	20241120	150000	270538180	16640	16640	16640	16640	0
269	20241120	145900	270538180	16640	16640	16640	16640	2
270	20241120	145800	270504900	16640	16640	16640	16640	1
271	20241120	145700	270488260	16640	16640	16640	16640	50
272	20241120	145600	269656260	16620	16620	16620	16620	0
273	20241120	145500	269656260	16620	16620	16620	16620	0
274	20241120	145400	269656260	16620	16620	16620	16620	1
275	20241120	145300	269639640	16620	16620	16620	16620	2
276	20241120	145200	269606400	16620	16660	16660	16620	600
277	20241120	145100	259633110	16660	16660	16660	16660	0
278	20241120	145000	259633110	16660	16660	16660	16660	3
279	20241120	144900	259583130	16660	16660	16660	16660	0
280	20241120	144800	259583130	16660	16660	16660	16660	0
281	20241120	144700	259583130	16660	16670	16670	16660	25
282	20241120	144600	259166420	16670	16670	16670	16670	15
283	20241120	144500	258916370	16670	16670	16670	16670	14
284	20241120	144400	258682990	16670	16680	16680	16670	298
285	20241120	144300	253713110	16680	16680	16680	16680	8
286	20241120	144200	253579670	16690	16690	16690	16690	1
287	20241120	144100	253562980	16700	16700	16700	16700	0
288	20241120	144000	253562980	16700	16690	16720	16690	13
289	20241120	143900	253345830	16680	16680	16680	16680	143
290	20241120	143800	250960590	16670	16670	16670	16670	1
291	20241120	143700	250943920	16670	16670	16670	16670	0
292	20241120	143600	250943920	16670	16670	16670	16670	0
293	20241120	143500	250943920	16670	16670	16670	16670	2
294	20241120	143400	250910580	16670	16670	16670	16670	0
295	20241120	143300	250910580	16670	16670	16670	16670	0
296	20241120	143200	250910580	16670	16670	16670	16670	2
297	20241120	143100	250877240	16670	16670	16670	16670	1
298	20241120	143000	250860570	16670	16670	16670	16670	0
299	20241120	142900	250860570	16670	16670	16670	16670	16
300	20241120	142800	250593850	16670	16670	16670	16670	0
301	20241120	142700	250593850	16670	16670	16670	16670	2
302	20241120	142600	250560510	16670	16670	16670	16670	2
303	20241120	142500	250527170	16660	16660	16660	16660	5
304	20241120	142400	250443870	16650	16650	16650	16650	10
305	20241120	142300	250277370	16650	16650	16650	16650	1
306	20241120	142200	250260720	16670	16670	16670	16670	0
307	20241120	142100	250260720	16670	16630	16670	16630	476
308	20241120	142000	242336540	16620	16620	16620	16620	88
309	20241120	141900	240873980	16620	16620	16620	16620	17
310	20241120	141800	240591440	16620	16620	16620	16620	20
311	20241120	141700	240259040	16630	16630	16630	16630	1
312	20241120	141600	240242410	16630	16640	16640	16630	16
313	20241120	141500	239976180	16640	16640	16640	16640	2
314	20241120	141400	239942900	16640	16640	16640	16640	0
315	20241120	141300	239942900	16640	16650	16660	16640	420
316	20241120	141200	232949440	16650	16650	16650	16650	2
317	20241120	141100	232916140	16640	16640	16640	16640	2
318	20241120	141000	232882860	16630	16630	16630	16630	68
319	20241120	140900	231752020	16630	16630	16630	16630	0
320	20241120	140800	231752020	16630	16620	16630	16620	150
321	20241120	140700	229258870	16610	16610	16620	16610	40
322	20241120	140600	228594390	16610	16610	16610	16610	0
323	20241120	140500	228594390	16610	16610	16610	16610	0
324	20241120	140400	228594390	16610	16600	16610	16600	30
325	20241120	140300	228096110	16600	16600	16600	16600	16
326	20241120	140200	227830510	16600	16600	16600	16600	0
327	20241120	140100	227830510	16600	16600	16600	16600	3
328	20241120	140000	227780710	16600	16600	16600	16600	1
329	20241120	135900	227764110	16600	16600	16600	16600	0
330	20241120	135800	227764110	16600	16600	16600	16600	1
331	20241120	135700	227747510	16600	16600	16600	16600	6
332	20241120	135600	227647910	16600	16600	16600	16600	60
333	20241120	135500	226651910	16610	16610	16610	16610	12
334	20241120	135400	226452590	16600	16600	16600	16600	0
335	20241120	135300	226452590	16600	16600	16600	16600	200
336	20241120	135200	223132590	16610	16610	16610	16610	2
337	20241120	135100	223099370	16600	16600	16600	16600	0
338	20241120	135000	223099370	16600	16620	16620	16600	50
339	20241120	134900	222269330	16630	16630	16630	16630	130
340	20241120	134800	220107430	16630	16630	16630	16630	1
341	20241120	134700	220090800	16640	16640	16640	16640	0
342	20241120	134600	220090800	16640	16630	16640	16630	36
343	20241120	134500	219492100	16600	16600	16600	16600	0
344	20241120	134400	219492100	16600	16610	16630	16600	101
345	20241120	134300	217814170	16610	16610	16610	16610	1
346	20241120	134200	217797560	16600	16600	16600	16600	249
347	20241120	134100	213664160	16610	16610	16610	16610	500
348	20241120	134000	205359160	16600	16640	16640	16600	1558
349	20241120	133900	179475410	16640	16640	16640	16640	0
350	20241120	133800	179475410	16640	16640	16640	16640	0
351	20241120	133700	179475410	16640	16650	16650	16640	101
352	20241120	133600	177794650	16650	16650	16650	16650	2
353	20241120	133500	177761350	16650	16650	16650	16650	22
354	20241120	133400	177395050	16650	16650	16650	16650	2
355	20241120	133300	177361750	16650	16650	16650	16650	0
356	20241120	133200	177361750	16650	16650	16650	16650	1
357	20241120	133100	177345100	16650	16650	16660	16650	34
358	20241120	133000	176778680	16650	16650	16650	16650	0
359	20241120	132900	176778680	16650	16640	16650	16640	10
360	20241120	132800	176612190	16640	16650	16650	16640	4
361	20241120	132700	176545610	16650	16650	16650	16650	0
362	20241120	132600	176545610	16650	16650	16650	16650	0
363	20241120	132500	176545610	16650	16640	16650	16640	4
364	20241120	132400	176479040	16640	16640	16640	16640	0
365	20241120	132300	176479040	16640	16640	16640	16640	1
366	20241120	132200	176462400	16640	16640	16640	16640	69
367	20241120	132100	175314240	16650	16650	16650	16650	55
368	20241120	132000	174398490	16650	16650	16650	16650	0
369	20241120	131900	174398490	16650	16660	16660	16650	122
370	20241120	131800	172365990	16660	16660	16660	16660	715
371	20241120	131700	160454090	16650	16650	16650	16650	1
372	20241120	131600	160437440	16650	16650	16650	16650	1
373	20241120	131500	160420790	16660	16660	16660	16660	4
374	20241120	131400	160354150	16650	16650	16650	16650	0
375	20241120	131300	160354150	16650	16640	16650	16640	3
376	20241120	131200	160304220	16640	16640	16640	16640	36
377	20241120	131100	159705180	16650	16650	16650	16650	9
378	20241120	131000	159555330	16640	16640	16640	16640	1
379	20241120	130900	159538690	16650	16630	16650	16630	204
380	20241120	130800	156142140	16630	16630	16630	16630	64
381	20241120	130700	155077820	16640	16640	16640	16640	1
382	20241120	130600	155061180	16650	16640	16650	16640	450
383	20241120	130500	147571240	16630	16630	16630	16630	1
384	20241120	130400	147554610	16630	16630	16630	16630	2
385	20241120	130300	147521350	16630	16630	16630	16630	0
386	20241120	130200	147521350	16630	16630	16630	16630	0
387	20241120	130100	147521350	16630	16630	16640	16630	35
388	20241120	130000	146938980	16630	16640	16640	16630	4
389	20241120	125900	146872430	16640	16640	16640	16640	0
390	20241120	125800	146872430	16640	16640	16640	16640	55
391	20241120	125700	145957230	16640	16650	16650	16640	76
392	20241120	125600	144691840	16660	16660	16660	16660	1
393	20241120	125500	144675180	16660	16650	16660	16650	65
394	20241120	125400	143592830	16650	16650	16650	16650	2
395	20241120	125300	143559530	16650	16650	16650	16650	0
396	20241120	125200	143559530	16650	16650	16650	16650	1
397	20241120	125100	143542880	16650	16650	16650	16650	0
398	20241120	125000	143542880	16650	16640	16650	16640	12
399	20241120	124900	143343100	16640	16640	16640	16640	1
400	20241120	124800	143326460	16640	16640	16640	16640	0
401	20241120	124700	143326460	16640	16640	16640	16640	0
402	20241120	124600	143326460	16640	16640	16640	16640	2
403	20241120	124500	143293180	16640	16650	16650	16640	397
404	20241120	124400	136686030	16650	16660	16660	16650	306
405	20241120	124300	131588840	16660	16660	16660	16660	15
406	20241120	124200	131338940	16660	16660	16660	16660	2
407	20241120	124100	131305620	16660	16660	16660	16660	31
408	20241120	124000	130789160	16670	16670	16670	16670	107
409	20241120	123900	129005470	16670	16670	16670	16670	1
410	20241120	123800	128988800	16670	16670	16670	16670	2
411	20241120	123700	128955460	16680	16680	16680	16680	0
412	20241120	123600	128955460	16680	16680	16680	16680	102
413	20241120	123500	127254100	16670	16670	16670	16670	100
414	20241120	123400	125587100	16670	16670	16670	16670	2
415	20241120	123300	125553760	16670	16670	16670	16670	2
416	20241120	123200	125520420	16680	16680	16680	16680	0
417	20241120	123100	125520420	16680	16680	16680	16680	1
418	20241120	123000	125503740	16670	16670	16670	16670	2
419	20241120	122900	125470400	16670	16670	16670	16670	0
420	20241120	122800	125470400	16670	16670	16670	16670	12
421	20241120	122700	125270360	16670	16670	16670	16670	5
422	20241120	122600	125187010	16660	16660	16660	16660	2
423	20241120	122500	125153690	16670	16670	16670	16670	67
424	20241120	122400	124036800	16670	16670	16670	16670	2
425	20241120	122300	124003460	16670	16670	16670	16670	0
426	20241120	122200	124003460	16670	16680	16680	16670	111
427	20241120	122100	122151990	16670	16670	16670	16670	0
428	20241120	122000	122151990	16670	16670	16670	16670	0
429	20241120	121900	122151990	16670	16670	16670	16670	1
430	20241120	121800	122135320	16670	16670	16670	16670	1
431	20241120	121700	122118650	16670	16670	16670	16670	0
432	20241120	121600	122118650	16670	16670	16670	16670	0
433	20241120	121500	122118650	16670	16670	16670	16670	2
434	20241120	121400	122085310	16710	16710	16710	16710	0
435	20241120	121300	122085310	16710	16670	16710	16670	112
436	20241120	121200	120217790	16670	16710	16710	16670	6
437	20241120	121100	120117630	16720	16710	16720	16710	2
438	20241120	121000	120084200	16710	16710	16710	16710	0
439	20241120	120900	120084200	16710	16710	16710	16710	0
440	20241120	120800	120084200	16710	16710	16710	16710	1
441	20241120	120700	120067490	16670	16670	16670	16670	1
442	20241120	120600	120050820	16700	16670	16700	16670	18
443	20241120	120500	119750570	16680	16680	16680	16680	0
444	20241120	120400	119750570	16680	16680	16680	16680	1
445	20241120	120300	119733890	16670	16670	16670	16670	3
446	20241120	120200	119683880	16670	16670	16670	16670	5
447	20241120	120100	119600530	16670	16680	16680	16670	85
448	20241120	120000	118183030	16680	16680	16680	16680	0
449	20241120	115900	118183030	16680	16680	16680	16680	1
450	20241120	115800	118166350	16720	16720	16720	16720	0
451	20241120	115700	118166350	16720	16720	16720	16720	0
452	20241120	115600	118166350	16720	16720	16720	16720	1
453	20241120	115500	118149630	16670	16670	16670	16670	1
454	20241120	115400	118132960	16670	16710	16710	16670	100
455	20241120	115300	116464670	16700	16720	16720	16700	40
456	20241120	115200	115796550	16720	16720	16720	16720	4
457	20241120	115100	115729670	16700	16700	16700	16700	2
458	20241120	115000	115696270	16720	16710	16720	16710	94
459	20241120	114900	114125380	16700	16700	16700	16700	0
460	20241120	114800	114125380	16700	16700	16700	16700	1
461	20241120	114700	114108680	16700	16700	16700	16700	1
462	20241120	114600	114091980	16710	16710	16710	16710	2
463	20241120	114500	114058560	16700	16700	16700	16700	2
464	20241120	114400	114025160	16700	16700	16700	16700	0
465	20241120	114300	114025160	16700	16700	16700	16700	5
466	20241120	114200	113941660	16700	16700	16700	16700	0
467	20241120	114100	113941660	16700	16710	16710	16700	53
468	20241120	114000	113056550	16700	16710	16710	16700	167
469	20241120	113900	110266990	16710	16710	16720	16710	22
470	20241120	113800	109899170	16710	16730	16730	16710	19
471	20241120	113700	109581510	16730	16730	16730	16730	0
472	20241120	113600	109581510	16730	16730	16730	16730	40
473	20241120	113500	108912310	16740	16740	16740	16740	1
474	20241120	113400	108895570	16740	16740	16740	16740	0
475	20241120	113300	108895570	16740	16740	16740	16740	1
476	20241120	113200	108878830	16740	16740	16740	16740	14
477	20241120	113100	108644470	16730	16730	16730	16730	0
478	20241120	113000	108644470	16730	16730	16730	16730	1
479	20241120	112900	108627740	16730	16730	16730	16730	55
480	20241120	112800	107707590	16710	16710	16710	16710	2
481	20241120	112700	107674170	16720	16720	16720	16720	1
482	20241120	112600	107657450	16720	16720	16720	16720	0
483	20241120	112500	107657450	16720	16720	16720	16720	0
484	20241120	112400	107657450	16720	16690	16720	16690	10
485	20241120	112300	107490430	16700	16700	16700	16700	91
486	20241120	112200	105970730	16700	16700	16700	16700	1
487	20241120	112100	105954030	16690	16690	16690	16690	2
488	20241120	112000	105920650	16690	16700	16700	16690	61
489	20241120	111900	104901960	16700	16700	16700	16700	0
490	20241120	111800	104901960	16700	16700	16700	16700	1
491	20241120	111700	104885260	16710	16710	16710	16710	2
492	20241120	111600	104851840	16700	16700	16700	16700	2
493	20241120	111500	104818440	16710	16710	16710	16710	0
494	20241120	111400	104818440	16710	16710	16710	16710	0
495	20241120	111300	104818440	16710	16710	16710	16710	0
496	20241120	111200	104818440	16710	16710	16710	16710	1
497	20241120	111100	104801730	16710	16690	16710	16690	6
498	20241120	111000	104701510	16680	16680	16680	16680	9
499	20241120	110900	104551390	16670	16680	16680	16670	60
500	20241120	110800	103550680	16670	16670	16670	16670	3
501	20241120	110700	103500670	16680	16690	16690	16680	65
502	20241120	110600	102416440	16690	16690	16690	16690	0
503	20241120	110500	102416440	16690	16700	16700	16690	11
504	20241120	110400	102232790	16700	16700	16700	16700	1
505	20241120	110300	102216090	16710	16710	16710	16710	0
506	20241120	110200	102216090	16710	16710	16710	16710	0
507	20241120	110100	102216090	16710	16710	16710	16710	1
508	20241120	110000	102199380	16730	16730	16730	16730	0
509	20241120	105900	102199380	16730	16730	16730	16730	0
510	20241120	105800	102199380	16730	16720	16730	16720	49
511	20241120	105700	101379890	16720	16710	16720	16710	62
512	20241120	105600	100343260	16710	16710	16710	16710	1
513	20241120	105500	100326550	16710	16710	16710	16710	1
514	20241120	105400	100309840	16710	16710	16710	16710	96
515	20241120	105300	98705680	16710	16680	16710	16680	20
516	20241120	105200	98371650	16680	16680	16680	16680	0
517	20241120	105100	98371650	16680	16680	16680	16680	0
518	20241120	105000	98371650	16680	16680	16680	16680	0
519	20241120	104900	98371650	16680	16690	16690	16680	10
520	20241120	104800	98204760	16680	16680	16680	16680	0
521	20241120	104700	98204760	16680	16680	16680	16680	1
522	20241120	104600	98188080	16680	16680	16680	16680	1
523	20241120	104500	98171400	16680	16680	16680	16680	1
524	20241120	104400	98154720	16680	16680	16680	16680	17
525	20241120	104300	97871160	16680	16680	16680	16680	22
526	20241120	104200	97504200	16690	16690	16690	16690	5
527	20241120	104100	97420750	16680	16680	16680	16680	7
528	20241120	104000	97303990	16670	16670	16670	16670	60
529	20241120	103900	96303790	16680	16680	16680	16680	33
530	20241120	103800	95753350	16690	16690	16690	16690	1
531	20241120	103700	95736660	16700	16710	16720	16700	124
532	20241120	103600	93664630	16710	16710	16720	16710	105
533	20241120	103500	91910050	16710	16710	16710	16710	0
534	20241120	103400	91910050	16710	16710	16710	16710	0
535	20241120	103300	91910050	16710	16720	16730	16710	30
536	20241120	103200	91408250	16710	16710	16720	16710	3
537	20241120	103100	91358110	16710	16710	16710	16710	0
538	20241120	103000	91358110	16710	16710	16710	16710	0
539	20241120	102900	91358110	16710	16710	16710	16710	4
540	20241120	102800	91291270	16710	16700	16710	16700	6
541	20241120	102700	91191020	16690	16680	16690	16680	10
542	20241120	102600	91024160	16670	16670	16680	16670	4
543	20241120	102500	90957470	16670	16670	16670	16670	7
544	20241120	102400	90840780	16660	16660	16660	16660	81
545	20241120	102300	89491320	16660	16660	16660	16660	0
546	20241120	102200	89491320	16660	16660	16660	16660	1
547	20241120	102100	89474660	16660	16660	16660	16660	0
548	20241120	102000	89474660	16660	16720	16720	16660	29
549	20241120	101900	88991050	16720	16740	16740	16720	16
550	20241120	101800	88723350	16740	16740	16740	16740	1
551	20241120	101700	88706610	16820	16820	16820	16820	0
552	20241120	101600	88706610	16820	16820	16820	16820	0
553	20241120	101500	88706610	16820	16760	16820	16760	531
554	20241120	101400	79775250	16750	16760	16760	16750	2
555	20241120	101300	79741740	16800	16790	16800	16790	5
556	20241120	101200	79657780	16830	16830	16830	16830	0
557	20241120	101100	79657780	16830	16830	16830	16830	0
558	20241120	101000	79657780	16830	16660	16830	16660	3
559	20241120	100900	79607470	16830	16650	16830	16630	194
560	20241120	100800	76373310	16650	16640	16650	16640	240
561	20241120	100700	72377900	16640	16640	16640	16640	15
562	20241120	100600	72128300	16630	16630	16630	16630	1
563	20241120	100500	72111670	16640	16630	16640	16630	16
564	20241120	100400	71845440	16640	16640	16640	16640	0
565	20241120	100300	71845440	16640	16640	16640	16640	51
566	20241120	100200	70996800	16630	16620	16630	16620	34
567	20241120	100100	70431460	16620	16620	16620	16620	3
568	20241120	100000	70381600	16620	16620	16620	16620	2
569	20241120	095900	70348360	16600	16620	16620	16600	60
570	20241120	095800	69352140	16620	16620	16620	16620	21
571	20241120	095700	69003120	16620	16620	16620	16620	0
572	20241120	095600	69003120	16620	16620	16620	16620	83
573	20241120	095500	67623660	16620	16630	16630	16610	814
574	20241120	095400	54098700	16630	16650	16650	16630	16
575	20241120	095300	53832450	16640	16640	16640	16640	89
576	20241120	095200	52351490	16630	16630	16630	16630	0
577	20241120	095100	52351490	16630	16630	16630	16630	2
578	20241120	095000	52318230	16640	16650	16650	16640	535
579	20241120	094900	43411590	16660	16660	16660	16660	5
580	20241120	094800	43328290	16650	16650	16650	16650	1
581	20241120	094700	43311640	16650	16650	16660	16650	243
582	20241120	094600	39263380	16650	16650	16650	16650	67
583	20241120	094500	38147830	16650	16650	16650	16650	0
584	20241120	094400	38147830	16650	16650	16660	16650	66
585	20241120	094300	37048920	16650	16670	16670	16650	5
586	20241120	094200	36965590	16670	16670	16670	16670	2
587	20241120	094100	36932250	16650	16650	16650	16650	1
588	20241120	094000	36915600	16630	16650	16670	16630	113
589	20241120	093900	35035390	16650	16650	16650	16650	2
590	20241120	093800	35002090	16640	16640	16640	16640	0
591	20241120	093700	35002090	16640	16670	16670	16640	240
592	20241120	093600	31008430	16640	16640	16640	16640	0
593	20241120	093500	31008430	16640	16660	16700	16620	636
594	20241120	093400	20418390	16670	16690	16690	16670	270
595	20241120	093300	15914780	16700	16720	16720	16700	413
596	20241120	093200	9011030	16730	16720	16730	16720	43
597	20241120	093100	8292050	16720	16720	16720	16720	1
598	20241120	093000	8275330	16740	16740	16740	16740	1
599	20241120	092900	8258590	16710	16720	16720	16710	400
600	20241120	092800	1574550	16730	16760	16760	16730	20
601	20241120	092700	1239520	16760	16760	16760	16760	7
602	20241120	092600	1122200	16760	16760	16760	16760	0
603	20241120	092500	1122200	16760	16760	16760	16760	0
604	20241120	092400	1122200	16760	16760	16760	16760	0
605	20241120	092300	1122200	16760	16760	16760	16760	1
606	20241120	092200	1105440	16760	16760	16760	16760	1
607	20241120	092100	1088680	16820	16820	16820	16820	0
608	20241120	092000	1088680	16820	16810	16820	16810	11
609	20241120	091900	903670	16770	16770	16770	16770	1
610	20241120	091800	886900	16760	16760	16760	16760	0
611	20241120	091700	886900	16760	16760	16760	16760	2
612	20241120	091600	853380	16760	16760	16760	16760	2
613	20241120	091500	819860	16820	16820	16820	16820	0
614	20241120	091400	819860	16820	16820	16820	16820	0
615	20241120	091300	819860	16820	16820	16820	16820	0
616	20241120	091200	819860	16820	16820	16820	16820	0
617	20241120	091100	819860	16820	16820	16820	16820	0
618	20241120	091000	819860	16820	16820	16820	16820	1
619	20241120	090900	803040	16730	16730	16730	16730	0
620	20241120	090800	803040	16730	16730	16730	16730	0
621	20241120	090700	803040	16730	16730	16730	16730	0
622	20241120	090600	803040	16730	16730	16730	16730	0
623	20241120	090500	803040	16730	16730	16730	16730	0
624	20241120	090400	803040	16730	16730	16730	16730	0
625	20241120	090300	803040	16730	16730	16730	16730	0
626	20241120	090200	803040	16730	16730	16730	16730	34
627	20241120	090100	234220	16730	16730	16730	16730	0
628	20241120	090000	234220	16730	16730	16730	16730	14