KissMeData/011200/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185800	24039757300	18520	18520	18520	18520	40162
3	20241127	185700	24039757300	18520	18520	18520	18520	0
4	20241127	185600	24039757300	18520	18520	18520	18520	0
5	20241127	185500	24039757300	18520	18520	18520	18520	0
6	20241127	185400	24039757300	18520	18520	18520	18520	0
7	20241127	185300	24039757300	18520	18520	18520	18520	0
8	20241127	185200	24039757300	18520	18520	18520	18520	0
9	20241127	185100	24039757300	18520	18520	18520	18520	0
10	20241127	185000	24039757300	18520	18520	18520	18520	0
11	20241127	184900	24039757300	18520	18520	18520	18520	0
12	20241127	184800	24039757300	18520	18520	18520	18520	0
13	20241127	184700	24039757300	18520	18520	18520	18520	0
14	20241127	184600	24039757300	18520	18520	18520	18520	0
15	20241127	184500	24039757300	18520	18520	18520	18520	0
16	20241127	184400	24039757300	18520	18520	18520	18520	0
17	20241127	184300	24039757300	18520	18520	18520	18520	0
18	20241127	184200	24039757300	18520	18520	18520	18520	0
19	20241127	184100	24039757300	18520	18520	18520	18520	0
20	20241127	184000	24039757300	18520	18520	18520	18520	0
21	20241127	183900	24039757300	18520	18520	18520	18520	0
22	20241127	183800	24039757300	18520	18520	18520	18520	0
23	20241127	183700	24039757300	18520	18520	18520	18520	0
24	20241127	183600	24039757300	18520	18520	18520	18520	0
25	20241127	183500	24039757300	18520	18520	18520	18520	0
26	20241127	183400	24039757300	18520	18520	18520	18520	0
27	20241127	183300	24039757300	18520	18520	18520	18520	0
28	20241127	183200	24039757300	18520	18520	18520	18520	0
29	20241127	183100	24039757300	18520	18520	18520	18520	0
30	20241127	183000	24039757300	18520	18520	18520	18520	0
31	20241127	182900	24039757300	18520	18520	18520	18520	0
32	20241127	182800	24039757300	18520	18520	18520	18520	40162
33	20241127	182700	24039757300	18520	18520	18520	18520	0
34	20241127	182600	24039757300	18520	18520	18520	18520	0
35	20241127	182500	24039757300	18520	18520	18520	18520	0
36	20241127	182400	24039757300	18520	18520	18520	18520	0
37	20241127	182300	24039757300	18520	18520	18520	18520	0
38	20241127	182200	24039757300	18520	18520	18520	18520	0
39	20241127	182100	24039757300	18520	18520	18520	18520	0
40	20241127	182000	24039757300	18520	18520	18520	18520	0
41	20241127	181900	24039757300	18520	18520	18520	18520	0
42	20241127	181800	24039757300	18520	18520	18520	18520	0
43	20241127	181700	24039757300	18520	18520	18520	18520	0
44	20241127	181600	24039757300	18520	18520	18520	18520	0
45	20241127	181500	24039757300	18520	18520	18520	18520	0
46	20241127	181400	24039757300	18520	18520	18520	18520	0
47	20241127	181300	24039757300	18520	18520	18520	18520	0
48	20241127	181200	24039757300	18520	18520	18520	18520	0
49	20241127	181100	24039757300	18520	18520	18520	18520	0
50	20241127	181000	24039757300	18520	18520	18520	18520	0
51	20241127	180900	24039757300	18520	18520	18520	18520	0
52	20241127	180800	24039757300	18520	18520	18520	18520	0
53	20241127	180700	24039757300	18520	18520	18520	18520	0
54	20241127	180600	24039757300	18520	18520	18520	18520	0
55	20241127	180500	24039757300	18520	18520	18520	18520	0
56	20241127	180400	24039757300	18520	18520	18520	18520	0
57	20241127	180300	24039757300	18520	18520	18520	18520	0
58	20241127	180200	24039757300	18520	18520	18520	18520	0
59	20241127	180100	24039757300	18520	18520	18520	18520	0
60	20241127	180000	24039757300	18520	18520	18520	18520	0
61	20241127	175900	24039757300	18520	18520	18520	18520	0
62	20241127	175800	24039757300	18520	18520	18520	18520	40162
63	20241127	175700	24039757300	18520	18520	18520	18520	0
64	20241127	175600	24039757300	18520	18520	18520	18520	0
65	20241127	175500	24039757300	18520	18520	18520	18520	0
66	20241127	175400	24039757300	18520	18520	18520	18520	0
67	20241127	175300	24039757300	18520	18520	18520	18520	0
68	20241127	175200	24039757300	18520	18520	18520	18520	0
69	20241127	175100	24039757300	18520	18520	18520	18520	0
70	20241127	175000	24039757300	18520	18520	18520	18520	0
71	20241127	174900	24039757300	18520	18520	18520	18520	0
72	20241127	174800	24039757300	18520	18520	18520	18520	0
73	20241127	174700	24039757300	18520	18520	18520	18520	0
74	20241127	174600	24039757300	18520	18520	18520	18520	0
75	20241127	174500	24039757300	18520	18520	18520	18520	0
76	20241127	174400	24039757300	18520	18520	18520	18520	0
77	20241127	174300	24039757300	18520	18520	18520	18520	0
78	20241127	174200	24039757300	18520	18520	18520	18520	0
79	20241127	174100	24039757300	18520	18520	18520	18520	0
80	20241127	174000	24039757300	18520	18520	18520	18520	0
81	20241127	173900	24039757300	18520	18520	18520	18520	0
82	20241127	173800	24039757300	18520	18520	18520	18520	0
83	20241127	173700	24039757300	18520	18520	18520	18520	0
84	20241127	173600	24039757300	18520	18520	18520	18520	0
85	20241127	173500	24039757300	18520	18520	18520	18520	0
86	20241127	173400	24039757300	18520	18520	18520	18520	0
87	20241127	173300	24039757300	18520	18520	18520	18520	0
88	20241127	173200	24039757300	18520	18520	18520	18520	0
89	20241127	173100	24039757300	18520	18520	18520	18520	0
90	20241127	173000	24039757300	18520	18520	18520	18520	0
91	20241127	172900	24039757300	18520	18520	18520	18520	0
92	20241127	172800	24039757300	18520	18520	18520	18520	40162
93	20241127	172700	24039757300	18520	18520	18520	18520	0
94	20241127	172600	24039757300	18520	18520	18520	18520	0
95	20241127	172500	24039757300	18520	18520	18520	18520	0
96	20241127	172400	24039757300	18520	18520	18520	18520	0
97	20241127	172300	24039757300	18520	18520	18520	18520	0
98	20241127	172200	24039757300	18520	18520	18520	18520	0
99	20241127	172100	24039757300	18520	18520	18520	18520	0
100	20241127	172000	24039757300	18520	18520	18520	18520	0
101	20241127	171900	24039757300	18520	18520	18520	18520	0
102	20241127	171800	24039757300	18520	18520	18520	18520	0
103	20241127	171700	24039757300	18520	18520	18520	18520	0
104	20241127	171600	24039757300	18520	18520	18520	18520	0
105	20241127	171500	24039757300	18520	18520	18520	18520	0
106	20241127	171400	24039757300	18520	18520	18520	18520	0
107	20241127	171300	24039757300	18520	18520	18520	18520	0
108	20241127	171200	24039757300	18520	18520	18520	18520	0
109	20241127	171100	24039757300	18520	18520	18520	18520	0
110	20241127	171000	24039757300	18520	18520	18520	18520	0
111	20241127	170900	24039757300	18520	18520	18520	18520	0
112	20241127	170800	24039757300	18520	18520	18520	18520	0
113	20241127	170700	24039757300	18520	18520	18520	18520	0
114	20241127	170600	24039757300	18520	18520	18520	18520	0
115	20241127	170500	24039757300	18520	18520	18520	18520	0
116	20241127	170400	24039757300	18520	18520	18520	18520	0
117	20241127	170300	24039757300	18520	18520	18520	18520	0
118	20241127	170200	24039757300	18520	18520	18520	18520	0
119	20241127	170100	24039757300	18520	18520	18520	18520	0
120	20241127	170000	24039757300	18520	18520	18520	18520	0
121	20241127	165900	24039757300	18520	18520	18520	18520	0
122	20241127	165800	24039757300	18520	18520	18520	18520	40162
123	20241127	165700	24039757300	18520	18520	18520	18520	0
124	20241127	165600	24039757300	18520	18520	18520	18520	0
125	20241127	165500	24039757300	18520	18520	18520	18520	0
126	20241127	165400	24039757300	18520	18520	18520	18520	0
127	20241127	165300	24039757300	18520	18520	18520	18520	0
128	20241127	165200	24039757300	18520	18520	18520	18520	0
129	20241127	165100	24039757300	18520	18520	18520	18520	0
130	20241127	165000	24039757300	18520	18520	18520	18520	0
131	20241127	164900	24039757300	18520	18520	18520	18520	0
132	20241127	164800	24039757300	18520	18520	18520	18520	0
133	20241127	164700	24039757300	18520	18520	18520	18520	0
134	20241127	164600	24039757300	18520	18520	18520	18520	0
135	20241127	164500	24039757300	18520	18520	18520	18520	0
136	20241127	164400	24039757300	18520	18520	18520	18520	0
137	20241127	164300	24039757300	18520	18520	18520	18520	0
138	20241127	164200	24039757300	18520	18520	18520	18520	0
139	20241127	164100	24039757300	18520	18520	18520	18520	0
140	20241127	164000	24039757300	18520	18520	18520	18520	0
141	20241127	163900	24039757300	18520	18520	18520	18520	0
142	20241127	163800	24039757300	18520	18520	18520	18520	0
143	20241127	163700	24039757300	18520	18520	18520	18520	0
144	20241127	163600	24039757300	18520	18520	18520	18520	0
145	20241127	163500	24039757300	18520	18520	18520	18520	0
146	20241127	163400	24039757300	18520	18520	18520	18520	0
147	20241127	163300	24039757300	18520	18520	18520	18520	0
148	20241127	163200	24039757300	18520	18520	18520	18520	0
149	20241127	163100	24039757300	18520	18520	18520	18520	0
150	20241127	163000	24039757300	18520	18520	18520	18520	0
151	20241127	162900	24039757300	18520	18520	18520	18520	0
152	20241127	162800	24039757300	18520	18520	18520	18520	40162
153	20241127	162700	24039757300	18520	18520	18520	18520	0
154	20241127	162600	24039757300	18520	18520	18520	18520	0
155	20241127	162500	24039757300	18520	18520	18520	18520	0
156	20241127	162400	24039757300	18520	18520	18520	18520	0
157	20241127	162300	24039757300	18520	18520	18520	18520	0
158	20241127	162200	24039757300	18520	18520	18520	18520	0
159	20241127	162100	24039757300	18520	18520	18520	18520	0
160	20241127	162000	24039757300	18520	18520	18520	18520	0
161	20241127	161900	24039757300	18520	18520	18520	18520	0
162	20241127	161800	24039757300	18520	18520	18520	18520	0
163	20241127	161700	24039757300	18520	18520	18520	18520	0
164	20241127	161600	24039757300	18520	18520	18520	18520	0
165	20241127	161500	24039757300	18520	18520	18520	18520	0
166	20241127	161400	24039757300	18520	18520	18520	18520	0
167	20241127	161300	24039757300	18520	18520	18520	18520	0
168	20241127	161200	24039757300	18520	18520	18520	18520	0
169	20241127	161100	24039757300	18520	18520	18520	18520	0
170	20241127	161000	24039757300	18520	18520	18520	18520	0
171	20241127	160900	24039757300	18520	18520	18520	18520	0
172	20241127	160800	24039757300	18520	18520	18520	18520	0
173	20241127	160700	24039757300	18520	18520	18520	18520	0
174	20241127	160600	24039757300	18520	18520	18520	18520	0
175	20241127	160500	24039757300	18520	18520	18520	18520	0
176	20241127	160400	24039757300	18520	18520	18520	18520	0
177	20241127	160300	24039757300	18520	18520	18520	18520	0
178	20241127	160200	24039757300	18520	18520	18520	18520	0
179	20241127	160100	24039757300	18520	18520	18520	18520	0
180	20241127	160000	24039757300	18520	18520	18520	18520	0
181	20241127	155900	24039757300	18520	18520	18520	18520	0
182	20241127	155800	24039757300	18520	18520	18520	18520	40162
183	20241127	155700	24039757300	18520	18520	18520	18520	0
184	20241127	155600	24039757300	18520	18520	18520	18520	0
185	20241127	155500	24039757300	18520	18520	18520	18520	0
186	20241127	155400	24039757300	18520	18520	18520	18520	0
187	20241127	155300	24039757300	18520	18520	18520	18520	0
188	20241127	155200	24039757300	18520	18520	18520	18520	0
189	20241127	155100	24039757300	18520	18520	18520	18520	0
190	20241127	155000	24039757300	18520	18520	18520	18520	0
191	20241127	154900	24039757300	18520	18520	18520	18520	0
192	20241127	154800	24039757300	18520	18520	18520	18520	0
193	20241127	154700	24039757300	18520	18520	18520	18520	0
194	20241127	154600	24039757300	18520	18520	18520	18520	0
195	20241127	154500	24039757300	18520	18520	18520	18520	0
196	20241127	154400	24039757300	18520	18520	18520	18520	0
197	20241127	154300	24039757300	18520	18520	18520	18520	0
198	20241127	154200	24039757300	18520	18520	18520	18520	0
199	20241127	154100	24039757300	18520	18520	18520	18520	0
200	20241127	154000	24039757300	18520	18520	18520	18520	0
201	20241127	153900	24039757300	18520	18520	18520	18520	0
202	20241127	153800	24039757300	18520	18520	18520	18520	0
203	20241127	153700	24039757300	18520	18520	18520	18520	0
204	20241127	153600	24039757300	18520	18520	18520	18520	0
205	20241127	153500	24039757300	18520	18520	18520	18520	0
206	20241127	153400	24039757300	18520	18520	18520	18520	0
207	20241127	153300	24039757300	18520	18520	18520	18520	0
208	20241127	153200	24039757300	18520	18520	18520	18520	0
209	20241127	153100	24039757300	18520	18520	18520	18520	0
210	20241127	153000	24039757300	18520	18520	18520	18520	40162
211	20241127	152900	23295957060	18500	18500	18500	18500	0
212	20241127	152800	23295957060	18500	18500	18500	18500	0
213	20241127	152700	23295957060	18500	18500	18500	18500	0
214	20241127	152600	23295957060	18500	18500	18500	18500	0
215	20241127	152500	23295957060	18500	18500	18500	18500	0
216	20241127	152400	23295957060	18500	18500	18500	18500	0
217	20241127	152300	23295957060	18500	18500	18500	18500	0
218	20241127	152200	23295957060	18500	18500	18500	18500	0
219	20241127	152100	23295957060	18500	18500	18500	18500	0
220	20241127	152000	23295957060	18500	18500	18500	18500	0
221	20241127	151900	23295957060	18500	18500	18510	18500	1129
222	20241127	151800	23275068860	18500	18490	18510	18490	3075
223	20241127	151700	23218182260	18490	18490	18500	18480	4009
224	20241127	151600	23144047050	18480	18490	18500	18480	3659
225	20241127	151500	23076382140	18500	18480	18500	18480	3134
226	20241127	151400	23018439550	18490	18470	18490	18470	1644
227	20241127	151300	22988056870	18480	18480	18480	18450	3483
228	20241127	151200	22923733760	18470	18490	18490	18470	3157
229	20241127	151100	22865380670	18480	18500	18500	18480	4260
230	20241127	151000	22786591930	18490	18490	18500	18480	3170
231	20241127	150900	22727970620	18490	18490	18500	18480	4667
232	20241127	150800	22641675900	18500	18500	18500	18490	2836
233	20241127	150700	22589226170	18500	18500	18500	18480	2667
234	20241127	150600	22539908620	18500	18470	18500	18460	3694
235	20241127	150500	22471628670	18470	18460	18470	18440	2445
236	20241127	150400	22426504280	18450	18430	18460	18420	2647
237	20241127	150300	22377691660	18420	18440	18460	18420	4042
238	20241127	150200	22303170540	18440	18450	18470	18440	2322
239	20241127	150100	22260331670	18450	18430	18460	18430	3574
240	20241127	150000	22194427160	18440	18430	18450	18420	3282
241	20241127	145900	22133929350	18430	18450	18450	18420	1608
242	20241127	145800	22104286640	18440	18440	18450	18410	4391
243	20241127	145700	22023342630	18440	18430	18450	18410	5132
244	20241127	145600	21928796130	18420	18440	18440	18420	1571
245	20241127	145500	21899838380	18440	18450	18450	18430	1901
246	20241127	145400	21864792190	18440	18470	18480	18440	4610
247	20241127	145300	21779688870	18480	18470	18480	18470	1326
248	20241127	145200	21755188920	18480	18470	18480	18460	652
249	20241127	145100	21743144770	18460	18480	18490	18450	4306
250	20241127	145000	21663621600	18490	18480	18490	18480	905
251	20241127	144900	21646891470	18480	18470	18490	18470	1622
252	20241127	144800	21616921060	18470	18490	18490	18460	8894
253	20241127	144700	21452630090	18490	18490	18490	18480	808
254	20241127	144600	21437691570	18480	18490	18490	18480	1106
255	20241127	144500	21417245830	18490	18490	18500	18480	1891
256	20241127	144400	21382278290	18490	18500	18500	18490	828
257	20241127	144300	21366962140	18490	18510	18510	18490	2567
258	20241127	144200	21319475710	18510	18510	18510	18500	1867
259	20241127	144100	21284929500	18510	18510	18510	18500	926
260	20241127	144000	21267791940	18510	18520	18520	18500	2581
261	20241127	143900	21220015840	18520	18520	18520	18510	1244
262	20241127	143800	21196982540	18510	18520	18520	18510	1046
263	20241127	143700	21177613160	18520	18520	18520	18510	1643
264	20241127	143600	21147192100	18510	18520	18520	18510	1664
265	20241127	143500	21116383850	18520	18510	18520	18510	950
266	20241127	143400	21098792320	18520	18510	18520	18500	2129
267	20241127	143300	21059382920	18510	18510	18510	18500	2747
268	20241127	143200	21008537810	18500	18510	18510	18500	752
269	20241127	143100	20994620700	18510	18500	18510	18500	735
270	20241127	143000	20981018460	18500	18480	18510	18470	2940
271	20241127	142900	20926670570	18480	18490	18490	18470	2053
272	20241127	142800	20888721680	18490	18510	18510	18490	1709
273	20241127	142700	20857109070	18500	18520	18530	18500	1802
274	20241127	142600	20823737360	18530	18520	18530	18520	1013
275	20241127	142500	20804972130	18520	18520	18530	18520	1024
276	20241127	142400	20785999520	18520	18530	18530	18500	1792
277	20241127	142300	20752806480	18520	18510	18540	18500	1898
278	20241127	142200	20717667680	18510	18510	18520	18500	1739
279	20241127	142100	20685473870	18500	18500	18500	18490	1555
280	20241127	142000	20656707770	18500	18490	18530	18490	1322
281	20241127	141900	20632242990	18500	18500	18520	18490	2960
282	20241127	141800	20577458510	18500	18500	18500	18490	1542
283	20241127	141700	20548937390	18490	18490	18510	18480	1510
284	20241127	141600	20521013190	18490	18480	18510	18470	2521
285	20241127	141500	20474420680	18470	18550	18550	18470	10023
286	20241127	141400	20288853270	18540	18550	18560	18540	1639
287	20241127	141300	20258449390	18560	18550	18560	18550	2453
288	20241127	141200	20212936120	18550	18560	18560	18550	3820
289	20241127	141100	20142069090	18560	18550	18560	18550	968
290	20241127	141000	20124107560	18560	18550	18560	18550	1002
291	20241127	140900	20105512520	18560	18560	18570	18550	2225
292	20241127	140800	20064221610	18560	18560	18570	18550	3453
293	20241127	140700	20000133890	18560	18570	18570	18560	789
294	20241127	140600	19985485490	18560	18560	18570	18550	2794
295	20241127	140500	19933627520	18550	18550	18550	18540	1403
296	20241127	140400	19907603730	18550	18550	18550	18540	1535
297	20241127	140300	19879133430	18550	18560	18560	18540	2407
298	20241127	140200	19834484910	18560	18550	18570	18540	929
299	20241127	140100	19817249180	18540	18560	18560	18540	3390
300	20241127	140000	19754366240	18550	18560	18560	18550	1177
301	20241127	135900	19732522770	18560	18550	18560	18550	1604
302	20241127	135800	19702762300	18560	18560	18560	18550	2119
303	20241127	135700	19663447500	18560	18570	18570	18550	2593
304	20241127	135600	19615321570	18560	18570	18570	18560	1006
305	20241127	135500	19596643280	18570	18560	18570	18550	2230
306	20241127	135400	19555256340	18560	18550	18560	18540	2719
307	20241127	135300	19504815490	18550	18540	18550	18540	2157
308	20241127	135200	19464810240	18550	18550	18550	18540	2507
309	20241127	135100	19418318560	18550	18530	18550	18520	1855
310	20241127	135000	19383937420	18520	18520	18530	18510	984
311	20241127	134900	19365715600	18520	18520	18520	18510	933
312	20241127	134800	19348438210	18520	18520	18530	18510	1342
313	20241127	134700	19323579520	18520	18510	18520	18510	1341
314	20241127	134600	19298746310	18510	18520	18520	18510	1048
315	20241127	134500	19279340730	18510	18540	18540	18510	5310
316	20241127	134400	19180947860	18530	18540	18540	18530	969
317	20241127	134300	19162985140	18530	18530	18540	18530	518
318	20241127	134200	19153384750	18540	18540	18550	18530	899
319	20241127	134100	19136716270	18540	18530	18540	18520	1696
320	20241127	134000	19105284800	18520	18530	18530	18520	1417
321	20241127	133900	19079030350	18530	18540	18560	18530	3037
322	20241127	133800	19022727920	18540	18540	18540	18530	1978
323	20241127	133700	18986057840	18540	18530	18540	18530	1951
324	20241127	133600	18949888620	18530	18570	18580	18530	5395
325	20241127	133500	18849757050	18570	18560	18570	18560	1249
326	20241127	133400	18826568180	18570	18560	18570	18560	1139
327	20241127	133300	18805420150	18560	18570	18570	18560	608
328	20241127	133200	18794133090	18570	18560	18570	18550	727
329	20241127	133100	18780640050	18570	18550	18570	18550	2099
330	20241127	133000	18741683100	18560	18560	18560	18550	834
331	20241127	132900	18726208010	18550	18550	18560	18550	1756
332	20241127	132800	18693628490	18560	18560	18570	18550	1857
333	20241127	132700	18659160130	18570	18570	18570	18560	1802
334	20241127	132600	18625698100	18570	18580	18580	18570	726
335	20241127	132500	18612214130	18580	18550	18580	18550	2299
336	20241127	132400	18569533210	18550	18550	18560	18540	2350
337	20241127	132300	18525940040	18540	18540	18550	18540	1819
338	20241127	132200	18492214720	18540	18530	18540	18530	1036
339	20241127	132100	18473011170	18540	18540	18540	18530	1239
340	20241127	132000	18450049050	18540	18530	18540	18530	515
341	20241127	131900	18440505090	18530	18540	18540	18530	859
342	20241127	131800	18424585720	18530	18540	18540	18530	720
343	20241127	131700	18411240900	18540	18560	18560	18530	6361
344	20241127	131600	18293282750	18560	18540	18560	18540	3872
345	20241127	131500	18221458640	18540	18540	18550	18540	440
346	20241127	131400	18213299890	18550	18540	18550	18540	775
347	20241127	131300	18198928400	18540	18540	18550	18540	972
348	20241127	131200	18180904530	18540	18550	18550	18540	907
349	20241127	131100	18164087020	18540	18550	18550	18540	657
350	20241127	131000	18151905750	18540	18540	18550	18540	897
351	20241127	130900	18135273630	18540	18560	18570	18540	2728
352	20241127	130800	18084657070	18560	18570	18570	18560	883
353	20241127	130700	18068266330	18560	18540	18570	18540	1718
354	20241127	130600	18036392490	18540	18570	18570	18540	3918
355	20241127	130500	17963681140	18570	18560	18570	18560	1769
356	20241127	130400	17930841430	18570	18560	18570	18560	745
357	20241127	130300	17917009260	18570	18570	18570	18560	193
358	20241127	130200	17913425270	18570	18570	18570	18560	897
359	20241127	130100	17896768000	18570	18570	18570	18560	467
360	20241127	130000	17888097150	18560	18560	18570	18560	498
361	20241127	125900	17878850910	18560	18580	18580	18560	2245
362	20241127	125800	17837159940	18580	18570	18580	18570	554
363	20241127	125700	17826868100	18570	18550	18580	18550	2919
364	20241127	125600	17772699980	18540	18560	18580	18540	6944
365	20241127	125500	17643788500	18560	18560	18560	18550	314
366	20241127	125400	17637961250	18550	18560	18560	18540	2805
367	20241127	125300	17585920850	18560	18540	18560	18540	2238
368	20241127	125200	17544389510	18550	18540	18550	18540	4770
369	20241127	125100	17455922980	18530	18530	18540	18530	106
370	20241127	125000	17453958610	18540	18530	18540	18530	1280
371	20241127	124900	17430227710	18540	18530	18540	18530	292
372	20241127	124800	17424814860	18530	18530	18530	18520	1545
373	20241127	124700	17396186280	18520	18530	18530	18520	310
374	20241127	124600	17390442220	18530	18530	18530	18520	958
375	20241127	124500	17372690500	18520	18530	18530	18510	3312
376	20241127	124400	17311341950	18530	18510	18540	18510	2761
377	20241127	124300	17260203250	18510	18520	18520	18510	104
378	20241127	124200	17258277220	18520	18520	18540	18510	3066
379	20241127	124100	17201485870	18520	18510	18520	18510	553
380	20241127	124000	17191244910	18510	18510	18520	18510	553
381	20241127	123900	17181008760	18510	18520	18520	18510	479
382	20241127	123800	17172139020	18510	18490	18510	18490	4545
383	20241127	123700	17088040800	18500	18480	18500	18470	2171
384	20241127	123600	17047914740	18480	18470	18480	18470	307
385	20241127	123500	17042242620	18480	18470	18480	18470	240
386	20241127	123400	17037809280	18480	18460	18480	18460	886
387	20241127	123300	17021444000	18460	18470	18470	18460	1124
388	20241127	123200	17000684370	18480	18480	18480	18470	1230
389	20241127	123100	16977965520	18480	18460	18480	18460	1230
390	20241127	123000	16955248060	18460	18470	18470	18460	1230
391	20241127	122900	16932532880	18480	18450	18480	18450	1806
392	20241127	122800	16899205100	18450	18450	18480	18450	1106
393	20241127	122700	16878792900	18450	18470	18480	18430	4262
394	20241127	122600	16800104520	18480	18460	18480	18450	1371
395	20241127	122500	16774787520	18450	18460	18470	18450	375
396	20241127	122400	16767864920	18460	18440	18470	18440	696
397	20241127	122300	16755026570	18440	18420	18440	18400	9297
398	20241127	122200	16583903130	18420	18420	18430	18420	1108
399	20241127	122100	16563492960	18420	18420	18430	18410	1454
400	20241127	122000	16536705680	18420	18430	18460	18420	1644
401	20241127	121900	16506398540	18400	18380	18430	18350	15246
402	20241127	121800	16226120330	18380	18400	18410	18370	8782
403	20241127	121700	16064598180	18410	18410	18420	18400	2259
404	20241127	121600	16023018280	18410	18470	18470	18410	8354
405	20241127	121500	15868984560	18460	18460	18470	18460	682
406	20241127	121400	15856392420	18470	18460	18470	18460	1024
407	20241127	121300	15837481150	18460	18470	18500	18460	4787
408	20241127	121200	15749022840	18470	18460	18470	18450	2020
409	20241127	121100	15711725630	18460	18460	18460	18450	527
410	20241127	121000	15701999210	18460	18460	18460	18450	394
411	20241127	120900	15694726990	18450	18460	18470	18450	2270
412	20241127	120800	15652823580	18470	18460	18470	18460	256
413	20241127	120700	15648096800	18470	18460	18470	18460	633
414	20241127	120600	15636410060	18470	18450	18470	18450	947
415	20241127	120500	15618932180	18450	18450	18450	18440	1318
416	20241127	120400	15594615440	18450	18450	18460	18440	593
417	20241127	120300	15583676900	18450	18430	18450	18420	1392
418	20241127	120200	15558024150	18430	18410	18430	18410	4848
419	20241127	120100	15468744460	18410	18420	18430	18410	4588
420	20241127	120000	15384221940	18420	18460	18460	18420	8113
421	20241127	115900	15234600330	18450	18470	18470	18450	3778
422	20241127	115800	15164871250	18470	18470	18480	18460	2722
423	20241127	115700	15114600190	18470	18480	18480	18470	3640
424	20241127	115600	15047345720	18490	18490	18490	18480	1132
425	20241127	115500	15026424780	18480	18480	18490	18480	237
426	20241127	115400	15022043890	18490	18500	18500	18480	1782
427	20241127	115300	14989093070	18490	18490	18500	18490	1192
428	20241127	115200	14967052940	18500	18490	18500	18490	662
429	20241127	115100	14954808610	18490	18490	18500	18480	1722
430	20241127	115000	14922969550	18490	18500	18500	18490	1378
431	20241127	114900	14897486980	18500	18500	18520	18490	2740
432	20241127	114800	14846786600	18490	18490	18500	18480	1895
433	20241127	114700	14811757600	18480	18520	18530	18480	9133
434	20241127	114600	14642755250	18520	18530	18530	18520	206
435	20241127	114500	14638938340	18520	18540	18540	18520	1670
436	20241127	114400	14607980820	18540	18550	18550	18540	460
437	20241127	114300	14599450690	18540	18550	18560	18510	4262
438	20241127	114200	14520474710	18540	18540	18560	18540	1281
439	20241127	114100	14496713660	18540	18530	18540	18530	1441
440	20241127	114000	14470006580	18530	18540	18540	18520	1011
441	20241127	113900	14451272440	18540	18540	18540	18530	787
442	20241127	113800	14436681810	18540	18510	18540	18500	1101
443	20241127	113700	14416299200	18500	18500	18510	18500	1479
444	20241127	113600	14388936080	18510	18530	18540	18510	3266
445	20241127	113500	14328453040	18520	18530	18550	18520	1042
446	20241127	113400	14309144780	18560	18520	18560	18520	3886
447	20241127	113300	14237110710	18520	18520	18520	18510	490
448	20241127	113200	14228036120	18520	18490	18520	18490	1058
449	20241127	113100	14208463270	18500	18500	18500	18490	1032
450	20241127	113000	14189371820	18500	18500	18520	18490	2957
451	20241127	112900	14134670100	18490	18500	18500	18490	697
452	20241127	112800	14121779810	18500	18510	18550	18490	9781
453	20241127	112700	13940715620	18510	18520	18530	18510	4745
454	20241127	112600	13852830480	18530	18520	18530	18520	318
455	20241127	112500	13846939210	18520	18560	18570	18510	7746
456	20241127	112400	13703328660	18570	18570	18570	18560	978
457	20241127	112300	13685167210	18560	18570	18570	18560	2979
458	20241127	112200	13629850750	18570	18590	18590	18570	2168
459	20241127	112100	13589570710	18590	18650	18650	18590	10674
460	20241127	112000	13390830160	18640	18650	18650	18640	942
461	20241127	111900	13373262760	18650	18640	18650	18640	1151
462	20241127	111800	13351804290	18640	18630	18640	18630	4907
463	20241127	111700	13260338570	18640	18640	18640	18630	994
464	20241127	111600	13241815600	18640	18640	18640	18630	593
465	20241127	111500	13230762540	18640	18620	18640	18620	2275
466	20241127	111400	13188378670	18630	18630	18630	18620	898
467	20241127	111300	13171653110	18630	18630	18630	18630	155
468	20241127	111200	13168765460	18630	18640	18640	18620	2729
469	20241127	111100	13117924470	18640	18630	18640	18620	2291
470	20241127	111000	13075238050	18620	18620	18630	18620	3140
471	20241127	110900	13016769700	18620	18600	18620	18600	2175
472	20241127	110800	12976296490	18600	18600	18610	18600	170
473	20241127	110700	12973134220	18600	18610	18610	18600	860
474	20241127	110600	12957130800	18610	18600	18610	18600	1295
475	20241127	110500	12933040160	18610	18600	18610	18590	2520
476	20241127	110400	12886169070	18600	18600	18600	18590	2183
477	20241127	110300	12845565890	18600	18590	18600	18590	562
478	20241127	110200	12835116580	18590	18590	18590	18580	1427
479	20241127	110100	12808590480	18590	18590	18590	18590	673
480	20241127	110000	12796079410	18590	18580	18590	18580	186
481	20241127	105900	12792622420	18580	18600	18600	18580	1634
482	20241127	105800	12762244820	18590	18590	18600	18580	1160
483	20241127	105700	12740680550	18580	18600	18600	18580	974
484	20241127	105600	12722575900	18600	18570	18600	18560	3899
485	20241127	105500	12650148670	18570	18560	18570	18550	2974
486	20241127	105400	12594948910	18560	18530	18560	18530	2581
487	20241127	105300	12547070990	18530	18510	18530	18510	2090
488	20241127	105200	12508363460	18520	18510	18520	18500	1788
489	20241127	105100	12475266720	18500	18490	18530	18470	4029
490	20241127	105000	12400762340	18490	18520	18530	18470	16399
491	20241127	104900	12097429670	18520	18540	18550	18520	2187
492	20241127	104800	12056906180	18540	18540	18550	18540	912
493	20241127	104700	12039996770	18540	18540	18550	18540	1886
494	20241127	104600	12005029100	18540	18540	18550	18540	2106
495	20241127	104500	11965982600	18540	18530	18550	18530	1925
496	20241127	104400	11930283770	18530	18610	18630	18510	73704
497	20241127	104300	10559842640	18610	18600	18610	18590	5788
498	20241127	104200	10452181980	18600	18600	18600	18590	1040
499	20241127	104100	10432842150	18600	18590	18600	18580	2064
500	20241127	104000	10394473930	18590	18610	18610	18580	6593
501	20241127	103900	10271884830	18610	18610	18610	18600	948
502	20241127	103800	10254243060	18610	18640	18640	18600	2031
503	20241127	103700	10216414130	18640	18610	18640	18600	6120
504	20241127	103600	10102518760	18600	18610	18610	18600	721
505	20241127	103500	10089107290	18600	18600	18610	18600	1209
506	20241127	103400	10066613830	18600	18650	18660	18600	9745
507	20241127	103300	9884972890	18660	18660	18660	18650	1424
508	20241127	103200	9858402020	18660	18660	18660	18650	688
509	20241127	103100	9845566680	18660	18650	18660	18640	2086
510	20241127	103000	9806652720	18650	18640	18650	18640	2711
511	20241127	102900	9756093890	18650	18640	18650	18630	1784
512	20241127	102800	9722841090	18640	18640	18640	18630	204
513	20241127	102700	9719038970	18640	18630	18640	18630	2114
514	20241127	102600	9679637460	18640	18630	18640	18630	517
515	20241127	102500	9670004220	18630	18640	18640	18630	2952
516	20241127	102400	9615006140	18630	18650	18650	18630	1722
517	20241127	102300	9582907410	18650	18630	18650	18630	4066
518	20241127	102200	9507130280	18640	18620	18640	18620	4067
519	20241127	102100	9431354260	18630	18630	18640	18620	1249
520	20241127	102000	9408087500	18640	18600	18640	18590	1491
521	20241127	101900	9380341770	18590	18550	18610	18550	3704
522	20241127	101800	9311518660	18550	18560	18560	18550	1205
523	20241127	101700	9289162880	18560	18560	18570	18560	1387
524	20241127	101600	9263417590	18560	18580	18630	18550	7727
525	20241127	101500	9119852420	18570	18580	18590	18560	3065
526	20241127	101400	9062924310	18580	18610	18620	18580	5448
527	20241127	101300	8961572330	18620	18590	18620	18580	8459
528	20241127	101200	8804264150	18590	18580	18590	18580	1146
529	20241127	101100	8782963710	18590	18590	18590	18580	1475
530	20241127	101000	8755552710	18580	18600	18600	18580	940
531	20241127	100900	8738079470	18600	18590	18600	18590	1323
532	20241127	100800	8713484190	18600	18590	18600	18580	1269
533	20241127	100700	8689894960	18590	18640	18650	18580	11802
534	20241127	100600	8470239670	18640	18640	18650	18630	821
535	20241127	100500	8454935760	18640	18640	18650	18630	1755
536	20241127	100400	8422223990	18640	18640	18650	18630	3425
537	20241127	100300	8358381930	18630	18630	18650	18630	1928
538	20241127	100200	8322444000	18650	18700	18710	18620	15225
539	20241127	100100	8038319480	18700	18690	18740	18690	1826
540	20241127	100000	8004176530	18690	18750	18750	18680	8782
541	20241127	095900	7839831790	18740	18750	18750	18740	1947
542	20241127	095800	7803340690	18750	18740	18750	18740	1544
543	20241127	095700	7774394760	18750	18750	18750	18740	780
544	20241127	095600	7759770030	18740	18730	18740	18720	2439
545	20241127	095500	7714076460	18730	18750	18750	18730	835
546	20241127	095400	7698429400	18740	18740	18760	18710	5729
547	20241127	095300	7591112880	18740	18740	18760	18730	1336
548	20241127	095200	7566073020	18730	18740	18740	18710	6937
549	20241127	095100	7436218070	18740	18780	18780	18730	12570
550	20241127	095000	7200531100	18780	18770	18780	18770	1465
551	20241127	094900	7173025960	18780	18780	18780	18770	1255
552	20241127	094800	7149461730	18780	18770	18780	18760	2743
553	20241127	094700	7097973360	18770	18800	18800	18760	11091
554	20241127	094600	6889697590	18800	18790	18800	18790	1813
555	20241127	094500	6855621060	18790	18790	18800	18790	4418
556	20241127	094400	6772586190	18800	18800	18800	18790	2420
557	20241127	094300	6727093600	18800	18780	18800	18770	31380
558	20241127	094200	6137664160	18770	18780	18780	18770	13428
559	20241127	094100	5885487870	18770	18770	18780	18770	1399
560	20241127	094000	5859217380	18770	18780	18780	18770	6570
561	20241127	093900	5735886560	18780	18770	18780	18760	6365
562	20241127	093800	5616416670	18770	18770	18780	18770	1059
563	20241127	093700	5596530130	18780	18770	18780	18760	7104
564	20241127	093600	5463183190	18770	18770	18770	18760	1978
565	20241127	093500	5426058020	18770	18760	18770	18760	2310
566	20241127	093400	5382708000	18760	18770	18770	18750	4150
567	20241127	093300	5304841710	18770	18770	18770	18760	12419
568	20241127	093200	5071748070	18770	18770	18770	18760	1993
569	20241127	093100	5034348210	18760	18760	18770	18750	1429
570	20241127	093000	5007540160	18750	18760	18760	18740	2402
571	20241127	092900	4962499970	18750	18760	18760	18750	6823
572	20241127	092800	4834560380	18750	18760	18770	18750	3310
573	20241127	092700	4772461110	18760	18730	18760	18720	12908
574	20241127	092600	4530501530	18740	18740	18750	18730	3099
575	20241127	092500	4472437760	18750	18760	18760	18730	3676
576	20241127	092400	4403539230	18760	18760	18760	18740	5111
577	20241127	092300	4307709980	18760	18770	18780	18760	5633
578	20241127	092200	4201988110	18780	18770	18780	18770	4204
579	20241127	092100	4123058250	18780	18740	18780	18740	18218
580	20241127	092000	3781188070	18750	18740	18750	18740	3539
581	20241127	091900	3714845580	18740	18730	18740	18730	3167
582	20241127	091800	3655507240	18730	18690	18740	18690	7806
583	20241127	091700	3509417140	18690	18700	18700	18690	1287
584	20241127	091600	3485360940	18690	18690	18710	18690	746
585	20241127	091500	3471413880	18690	18710	18710	18660	7895
586	20241127	091400	3323894840	18710	18700	18730	18700	2448
587	20241127	091300	3278097990	18700	18720	18740	18690	7540
588	20241127	091200	3137013940	18720	18770	18780	18710	8712
589	20241127	091100	2973739320	18770	18790	18790	18770	13959
590	20241127	091000	2711534080	18780	18740	18790	18740	39611
591	20241127	090900	1968600260	18740	18730	18750	18730	6860
592	20241127	090800	1840071130	18740	18710	18740	18700	15648
593	20241127	090700	1547075760	18710	18720	18730	18710	11023
594	20241127	090600	1340737910	18710	18690	18720	18680	13265
595	20241127	090500	1092671280	18680	18570	18700	18570	23622
596	20241127	090400	652116730	18580	18590	18600	18570	3070
597	20241127	090300	595062430	18590	18580	18600	18580	3634
598	20241127	090200	527488830	18580	18610	18620	18550	3593
599	20241127	090100	460693050	18610	18640	18640	18520	9347
600	20241127	090000	286783690	18640	18500	18660	18490	15280