KissMeData/101160/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200500	815367550	16950	16950	16950	16950	1667
3	20241120	200400	815367550	16950	16950	16950	16950	0
4	20241120	200300	815367550	16950	16950	16950	16950	0
5	20241120	200200	815367550	16950	16950	16950	16950	0
6	20241120	200100	815367550	16950	16950	16950	16950	0
7	20241120	200000	815367550	16950	16950	16950	16950	0
8	20241120	195900	815367550	16950	16950	16950	16950	0
9	20241120	195800	815367550	16950	16950	16950	16950	0
10	20241120	195700	815367550	16950	16950	16950	16950	0
11	20241120	195600	815367550	16950	16950	16950	16950	0
12	20241120	195500	815367550	16950	16950	16950	16950	0
13	20241120	195400	815367550	16950	16950	16950	16950	0
14	20241120	195300	815367550	16950	16950	16950	16950	0
15	20241120	195200	815367550	16950	16950	16950	16950	0
16	20241120	195100	815367550	16950	16950	16950	16950	0
17	20241120	195000	815367550	16950	16950	16950	16950	0
18	20241120	194900	815367550	16950	16950	16950	16950	0
19	20241120	194800	815367550	16950	16950	16950	16950	0
20	20241120	194700	815367550	16950	16950	16950	16950	0
21	20241120	194600	815367550	16950	16950	16950	16950	0
22	20241120	194500	815367550	16950	16950	16950	16950	0
23	20241120	194400	815367550	16950	16950	16950	16950	0
24	20241120	194300	815367550	16950	16950	16950	16950	0
25	20241120	194200	815367550	16950	16950	16950	16950	0
26	20241120	194100	815367550	16950	16950	16950	16950	0
27	20241120	194000	815367550	16950	16950	16950	16950	0
28	20241120	193900	815367550	16950	16950	16950	16950	0
29	20241120	193800	815367550	16950	16950	16950	16950	0
30	20241120	193700	815367550	16950	16950	16950	16950	0
31	20241120	193600	815367550	16950	16950	16950	16950	0
32	20241120	193500	815367550	16950	16950	16950	16950	1667
33	20241120	193400	815367550	16950	16950	16950	16950	0
34	20241120	193300	815367550	16950	16950	16950	16950	0
35	20241120	193200	815367550	16950	16950	16950	16950	0
36	20241120	193100	815367550	16950	16950	16950	16950	0
37	20241120	193000	815367550	16950	16950	16950	16950	0
38	20241120	192900	815367550	16950	16950	16950	16950	0
39	20241120	192800	815367550	16950	16950	16950	16950	0
40	20241120	192700	815367550	16950	16950	16950	16950	0
41	20241120	192600	815367550	16950	16950	16950	16950	0
42	20241120	192500	815367550	16950	16950	16950	16950	0
43	20241120	192400	815367550	16950	16950	16950	16950	0
44	20241120	192300	815367550	16950	16950	16950	16950	0
45	20241120	192200	815367550	16950	16950	16950	16950	0
46	20241120	192100	815367550	16950	16950	16950	16950	0
47	20241120	192000	815367550	16950	16950	16950	16950	0
48	20241120	191900	815367550	16950	16950	16950	16950	0
49	20241120	191800	815367550	16950	16950	16950	16950	0
50	20241120	191700	815367550	16950	16950	16950	16950	0
51	20241120	191600	815367550	16950	16950	16950	16950	0
52	20241120	191500	815367550	16950	16950	16950	16950	0
53	20241120	191400	815367550	16950	16950	16950	16950	0
54	20241120	191300	815367550	16950	16950	16950	16950	0
55	20241120	191200	815367550	16950	16950	16950	16950	0
56	20241120	191100	815367550	16950	16950	16950	16950	0
57	20241120	191000	815367550	16950	16950	16950	16950	0
58	20241120	190900	815367550	16950	16950	16950	16950	0
59	20241120	190800	815367550	16950	16950	16950	16950	0
60	20241120	190700	815367550	16950	16950	16950	16950	0
61	20241120	190600	815367550	16950	16950	16950	16950	0
62	20241120	190500	815367550	16950	16950	16950	16950	1667
63	20241120	190400	815367550	16950	16950	16950	16950	0
64	20241120	190300	815367550	16950	16950	16950	16950	0
65	20241120	190200	815367550	16950	16950	16950	16950	0
66	20241120	190100	815367550	16950	16950	16950	16950	0
67	20241120	190000	815367550	16950	16950	16950	16950	0
68	20241120	185900	815367550	16950	16950	16950	16950	0
69	20241120	185800	815367550	16950	16950	16950	16950	0
70	20241120	185700	815367550	16950	16950	16950	16950	0
71	20241120	185600	815367550	16950	16950	16950	16950	0
72	20241120	185500	815367550	16950	16950	16950	16950	0
73	20241120	185400	815367550	16950	16950	16950	16950	0
74	20241120	185300	815367550	16950	16950	16950	16950	0
75	20241120	185200	815367550	16950	16950	16950	16950	0
76	20241120	185100	815367550	16950	16950	16950	16950	0
77	20241120	185000	815367550	16950	16950	16950	16950	0
78	20241120	184900	815367550	16950	16950	16950	16950	0
79	20241120	184800	815367550	16950	16950	16950	16950	0
80	20241120	184700	815367550	16950	16950	16950	16950	0
81	20241120	184600	815367550	16950	16950	16950	16950	0
82	20241120	184500	815367550	16950	16950	16950	16950	0
83	20241120	184400	815367550	16950	16950	16950	16950	0
84	20241120	184300	815367550	16950	16950	16950	16950	0
85	20241120	184200	815367550	16950	16950	16950	16950	0
86	20241120	184100	815367550	16950	16950	16950	16950	0
87	20241120	184000	815367550	16950	16950	16950	16950	0
88	20241120	183900	815367550	16950	16950	16950	16950	0
89	20241120	183800	815367550	16950	16950	16950	16950	0
90	20241120	183700	815367550	16950	16950	16950	16950	0
91	20241120	183600	815367550	16950	16950	16950	16950	0
92	20241120	183500	815367550	16950	16950	16950	16950	1667
93	20241120	183400	815367550	16950	16950	16950	16950	0
94	20241120	183300	815367550	16950	16950	16950	16950	0
95	20241120	183200	815367550	16950	16950	16950	16950	0
96	20241120	183100	815367550	16950	16950	16950	16950	0
97	20241120	183000	815367550	16950	16950	16950	16950	0
98	20241120	182900	815367550	16950	16950	16950	16950	0
99	20241120	182800	815367550	16950	16950	16950	16950	0
100	20241120	182700	815367550	16950	16950	16950	16950	0
101	20241120	182600	815367550	16950	16950	16950	16950	0
102	20241120	182500	815367550	16950	16950	16950	16950	0
103	20241120	182400	815367550	16950	16950	16950	16950	0
104	20241120	182300	815367550	16950	16950	16950	16950	0
105	20241120	182200	815367550	16950	16950	16950	16950	0
106	20241120	182100	815367550	16950	16950	16950	16950	0
107	20241120	182000	815367550	16950	16950	16950	16950	0
108	20241120	181900	815367550	16950	16950	16950	16950	0
109	20241120	181800	815367550	16950	16950	16950	16950	0
110	20241120	181700	815367550	16950	16950	16950	16950	0
111	20241120	181600	815367550	16950	16950	16950	16950	0
112	20241120	181500	815367550	16950	16950	16950	16950	0
113	20241120	181400	815367550	16950	16950	16950	16950	0
114	20241120	181300	815367550	16950	16950	16950	16950	0
115	20241120	181200	815367550	16950	16950	16950	16950	0
116	20241120	181100	815367550	16950	16950	16950	16950	0
117	20241120	181000	815367550	16950	16950	16950	16950	0
118	20241120	180900	815367550	16950	16950	16950	16950	0
119	20241120	180800	815367550	16950	16950	16950	16950	0
120	20241120	180700	815367550	16950	16950	16950	16950	0
121	20241120	180600	815367550	16950	16950	16950	16950	0
122	20241120	180500	815367550	16950	16950	16950	16950	1667
123	20241120	180400	815367550	16950	16950	16950	16950	0
124	20241120	180300	815367550	16950	16950	16950	16950	0
125	20241120	180200	815367550	16950	16950	16950	16950	0
126	20241120	180100	815367550	16950	16950	16950	16950	0
127	20241120	180000	815367550	16950	16950	16950	16950	0
128	20241120	175900	815367550	16950	16950	16950	16950	0
129	20241120	175800	815367550	16950	16950	16950	16950	0
130	20241120	175700	815367550	16950	16950	16950	16950	0
131	20241120	175600	815367550	16950	16950	16950	16950	0
132	20241120	175500	815367550	16950	16950	16950	16950	0
133	20241120	175400	815367550	16950	16950	16950	16950	0
134	20241120	175300	815367550	16950	16950	16950	16950	0
135	20241120	175200	815367550	16950	16950	16950	16950	0
136	20241120	175100	815367550	16950	16950	16950	16950	0
137	20241120	175000	815367550	16950	16950	16950	16950	0
138	20241120	174900	815367550	16950	16950	16950	16950	0
139	20241120	174800	815367550	16950	16950	16950	16950	0
140	20241120	174700	815367550	16950	16950	16950	16950	0
141	20241120	174600	815367550	16950	16950	16950	16950	0
142	20241120	174500	815367550	16950	16950	16950	16950	0
143	20241120	174400	815367550	16950	16950	16950	16950	0
144	20241120	174300	815367550	16950	16950	16950	16950	0
145	20241120	174200	815367550	16950	16950	16950	16950	0
146	20241120	174100	815367550	16950	16950	16950	16950	0
147	20241120	174000	815367550	16950	16950	16950	16950	0
148	20241120	173900	815367550	16950	16950	16950	16950	0
149	20241120	173800	815367550	16950	16950	16950	16950	0
150	20241120	173700	815367550	16950	16950	16950	16950	0
151	20241120	173600	815367550	16950	16950	16950	16950	0
152	20241120	173500	815367550	16950	16950	16950	16950	1667
153	20241120	173400	815367550	16950	16950	16950	16950	0
154	20241120	173300	815367550	16950	16950	16950	16950	0
155	20241120	173200	815367550	16950	16950	16950	16950	0
156	20241120	173100	815367550	16950	16950	16950	16950	0
157	20241120	173000	815367550	16950	16950	16950	16950	0
158	20241120	172900	815367550	16950	16950	16950	16950	0
159	20241120	172800	815367550	16950	16950	16950	16950	0
160	20241120	172700	815367550	16950	16950	16950	16950	0
161	20241120	172600	815367550	16950	16950	16950	16950	0
162	20241120	172500	815367550	16950	16950	16950	16950	0
163	20241120	172400	815367550	16950	16950	16950	16950	0
164	20241120	172300	815367550	16950	16950	16950	16950	0
165	20241120	172200	815367550	16950	16950	16950	16950	0
166	20241120	172100	815367550	16950	16950	16950	16950	0
167	20241120	172000	815367550	16950	16950	16950	16950	0
168	20241120	171900	815367550	16950	16950	16950	16950	0
169	20241120	171800	815367550	16950	16950	16950	16950	0
170	20241120	171700	815367550	16950	16950	16950	16950	0
171	20241120	171600	815367550	16950	16950	16950	16950	0
172	20241120	171500	815367550	16950	16950	16950	16950	0
173	20241120	171400	815367550	16950	16950	16950	16950	0
174	20241120	171300	815367550	16950	16950	16950	16950	0
175	20241120	171200	815367550	16950	16950	16950	16950	0
176	20241120	171100	815367550	16950	16950	16950	16950	0
177	20241120	171000	815367550	16950	16950	16950	16950	0
178	20241120	170900	815367550	16950	16950	16950	16950	0
179	20241120	170800	815367550	16950	16950	16950	16950	0
180	20241120	170700	815367550	16950	16950	16950	16950	0
181	20241120	170600	815367550	16950	16950	16950	16950	0
182	20241120	170500	815367550	16950	16950	16950	16950	1667
183	20241120	170400	815367550	16950	16950	16950	16950	0
184	20241120	170300	815367550	16950	16950	16950	16950	0
185	20241120	170200	815367550	16950	16950	16950	16950	0
186	20241120	170100	815367550	16950	16950	16950	16950	0
187	20241120	170000	815367550	16950	16950	16950	16950	0
188	20241120	165900	815367550	16950	16950	16950	16950	0
189	20241120	165800	815367550	16950	16950	16950	16950	0
190	20241120	165700	815367550	16950	16950	16950	16950	0
191	20241120	165600	815367550	16950	16950	16950	16950	0
192	20241120	165500	815367550	16950	16950	16950	16950	0
193	20241120	165400	815367550	16950	16950	16950	16950	0
194	20241120	165300	815367550	16950	16950	16950	16950	0
195	20241120	165200	815367550	16950	16950	16950	16950	0
196	20241120	165100	815367550	16950	16950	16950	16950	0
197	20241120	165000	815367550	16950	16950	16950	16950	0
198	20241120	164900	815367550	16950	16950	16950	16950	0
199	20241120	164800	815367550	16950	16950	16950	16950	0
200	20241120	164700	815367550	16950	16950	16950	16950	0
201	20241120	164600	815367550	16950	16950	16950	16950	0
202	20241120	164500	815367550	16950	16950	16950	16950	0
203	20241120	164400	815367550	16950	16950	16950	16950	0
204	20241120	164300	815367550	16950	16950	16950	16950	0
205	20241120	164200	815367550	16950	16950	16950	16950	0
206	20241120	164100	815367550	16950	16950	16950	16950	0
207	20241120	164000	815367550	16950	16950	16950	16950	0
208	20241120	163900	815367550	16950	16950	16950	16950	0
209	20241120	163800	815367550	16950	16950	16950	16950	0
210	20241120	163700	815367550	16950	16950	16950	16950	0
211	20241120	163600	815367550	16950	16950	16950	16950	0
212	20241120	163500	815367550	16950	16950	16950	16950	1667
213	20241120	163400	815367550	16950	16950	16950	16950	0
214	20241120	163300	815367550	16950	16950	16950	16950	0
215	20241120	163200	815367550	16950	16950	16950	16950	0
216	20241120	163100	815367550	16950	16950	16950	16950	0
217	20241120	163000	815367550	16950	16950	16950	16950	0
218	20241120	162900	815367550	16950	16950	16950	16950	0
219	20241120	162800	815367550	16950	16950	16950	16950	0
220	20241120	162700	815367550	16950	16950	16950	16950	0
221	20241120	162600	815367550	16950	16950	16950	16950	0
222	20241120	162500	815367550	16950	16950	16950	16950	0
223	20241120	162400	815367550	16950	16950	16950	16950	0
224	20241120	162300	815367550	16950	16950	16950	16950	0
225	20241120	162200	815367550	16950	16950	16950	16950	0
226	20241120	162100	815367550	16950	16950	16950	16950	0
227	20241120	162000	815367550	16950	16950	16950	16950	0
228	20241120	161900	815367550	16950	16950	16950	16950	0
229	20241120	161800	815367550	16950	16950	16950	16950	0
230	20241120	161700	815367550	16950	16950	16950	16950	0
231	20241120	161600	815367550	16950	16950	16950	16950	0
232	20241120	161500	815367550	16950	16950	16950	16950	0
233	20241120	161400	815367550	16950	16950	16950	16950	0
234	20241120	161300	815367550	16950	16950	16950	16950	0
235	20241120	161200	815367550	16950	16950	16950	16950	0
236	20241120	161100	815367550	16950	16950	16950	16950	0
237	20241120	161000	815367550	16950	16950	16950	16950	0
238	20241120	160900	815367550	16950	16950	16950	16950	0
239	20241120	160800	815367550	16950	16950	16950	16950	0
240	20241120	160700	815367550	16950	16950	16950	16950	0
241	20241120	160600	815367550	16950	16950	16950	16950	0
242	20241120	160500	815367550	16950	16950	16950	16950	1667
243	20241120	160400	815367550	16950	16950	16950	16950	0
244	20241120	160300	815367550	16950	16950	16950	16950	0
245	20241120	160200	815367550	16950	16950	16950	16950	0
246	20241120	160100	815367550	16950	16950	16950	16950	0
247	20241120	160000	815367550	16950	16950	16950	16950	0
248	20241120	155900	815367550	16950	16950	16950	16950	0
249	20241120	155800	815367550	16950	16950	16950	16950	0
250	20241120	155700	815367550	16950	16950	16950	16950	0
251	20241120	155600	815367550	16950	16950	16950	16950	0
252	20241120	155500	815367550	16950	16950	16950	16950	0
253	20241120	155400	815367550	16950	16950	16950	16950	0
254	20241120	155300	815367550	16950	16950	16950	16950	0
255	20241120	155200	815367550	16950	16950	16950	16950	0
256	20241120	155100	815367550	16950	16950	16950	16950	0
257	20241120	155000	815367550	16950	16950	16950	16950	0
258	20241120	154900	815367550	16950	16950	16950	16950	0
259	20241120	154800	815367550	16950	16950	16950	16950	0
260	20241120	154700	815367550	16950	16950	16950	16950	0
261	20241120	154600	815367550	16950	16950	16950	16950	0
262	20241120	154500	815367550	16950	16950	16950	16950	0
263	20241120	154400	815367550	16950	16950	16950	16950	0
264	20241120	154300	815367550	16950	16950	16950	16950	0
265	20241120	154200	815367550	16950	16950	16950	16950	0
266	20241120	154100	815367550	16950	16950	16950	16950	0
267	20241120	154000	815367550	16950	16950	16950	16950	0
268	20241120	153900	815367550	16950	16950	16950	16950	0
269	20241120	153800	815367550	16950	16950	16950	16950	0
270	20241120	153700	815367550	16950	16950	16950	16950	0
271	20241120	153600	815367550	16950	16950	16950	16950	0
272	20241120	153500	815367550	16950	16950	16950	16950	1667
273	20241120	153400	815367550	16950	16950	16950	16950	0
274	20241120	153300	815367550	16950	16950	16950	16950	0
275	20241120	153200	815367550	16950	16950	16950	16950	0
276	20241120	153100	815367550	16950	16950	16950	16950	0
277	20241120	153000	815367550	16950	16950	16950	16950	1667
278	20241120	152900	787111900	16740	16740	16740	16740	0
279	20241120	152800	787111900	16740	16740	16740	16740	0
280	20241120	152700	787111900	16740	16740	16740	16740	0
281	20241120	152600	787111900	16740	16740	16740	16740	0
282	20241120	152500	787111900	16740	16740	16740	16740	0
283	20241120	152400	787111900	16740	16740	16740	16740	0
284	20241120	152300	787111900	16740	16740	16740	16740	0
285	20241120	152200	787111900	16740	16740	16740	16740	0
286	20241120	152100	787111900	16740	16740	16740	16740	0
287	20241120	152000	787111900	16740	16740	16740	16740	0
288	20241120	151900	787111900	16740	16740	16770	16740	369
289	20241120	151800	780934810	16750	16800	16800	16750	715
290	20241120	151700	768950220	16800	16790	16800	16790	364
291	20241120	151600	762838650	16800	16810	16810	16800	921
292	20241120	151500	747365840	16800	16810	16810	16800	156
293	20241120	151400	744743540	16800	16810	16810	16800	154
294	20241120	151300	742156200	16830	16820	16830	16820	2
295	20241120	151200	742122550	16810	16810	16810	16810	4
296	20241120	151100	742055310	16810	16810	16810	16810	4
297	20241120	151000	741988070	16820	16810	16820	16810	8
298	20241120	150900	741853570	16810	16810	16810	16810	31
299	20241120	150800	741332460	16830	16810	16830	16810	12
300	20241120	150700	741130720	16810	16810	16820	16810	50
301	20241120	150600	740290210	16810	16800	16810	16800	16
302	20241120	150500	740021280	16830	16800	16830	16800	4
303	20241120	150400	739954030	16810	16800	16810	16800	5
304	20241120	150300	739870000	16800	16790	16800	16790	12
305	20241120	150200	739668500	16790	16820	16830	16790	687
306	20241120	150100	728113230	16820	16820	16820	16820	18
307	20241120	150000	727810470	16820	16820	16820	16820	7
308	20241120	145900	727692730	16820	16830	16830	16820	340
309	20241120	145800	721970550	16830	16860	16860	16830	20
310	20241120	145700	721633380	16850	16860	16860	16850	28
311	20241120	145600	721161400	16850	16840	16850	16840	13
312	20241120	145500	720942360	16840	16830	16840	16830	21
313	20241120	145400	720588740	16840	16840	16840	16840	19
314	20241120	145300	720268780	16850	16830	16850	16830	21
315	20241120	145200	719914970	16850	16840	16850	16840	22
316	20241120	145100	719544280	16840	16850	16860	16840	35
317	20241120	145000	718954540	16840	16840	16840	16840	20
318	20241120	144900	718617740	16840	16840	16840	16820	41
319	20241120	144800	717927340	16850	16850	16850	16850	18
320	20241120	144700	717624040	16850	16850	16850	16850	21
321	20241120	144600	717270190	16830	16850	16860	16830	21
322	20241120	144500	716916350	16860	16850	16860	16840	267
323	20241120	144400	712419860	16840	16840	16840	16830	551
324	20241120	144300	703141320	16850	16850	16850	16850	19
325	20241120	144200	702821170	16850	16840	16850	16840	24
326	20241120	144100	702416790	16840	16860	16860	16840	19
327	20241120	144000	702096470	16860	16840	16860	16840	20
328	20241120	143900	701759310	16860	16860	16860	16840	138
329	20241120	143800	699432690	16840	16850	16850	16820	520
330	20241120	143700	690676740	16830	16830	16850	16830	43
331	20241120	143600	689952690	16850	16850	16860	16850	21
332	20241120	143500	689598660	16860	16850	16860	16850	20
333	20241120	143400	689261470	16850	16850	16850	16850	18
334	20241120	143300	688958170	16860	16860	16860	16860	18
335	20241120	143200	688654690	16860	16860	16860	16860	18
336	20241120	143100	688351210	16840	16820	16850	16820	225
337	20241120	143000	684566300	16850	16820	16850	16820	163
338	20241120	142900	681820020	16840	16830	16840	16820	22
339	20241120	142800	681449610	16820	16820	16820	16820	16
340	20241120	142700	681180490	16810	16840	16840	16810	265
341	20241120	142600	676725040	16840	16840	16840	16840	18
342	20241120	142500	676421920	16840	16830	16840	16830	28
343	20241120	142400	675950500	16830	16830	16830	16830	14
344	20241120	142300	675714880	16830	16830	16830	16830	18
345	20241120	142200	675411940	16820	16780	16820	16780	174
346	20241120	142100	672488340	16780	16780	16780	16780	8
347	20241120	142000	672354100	16780	16780	16780	16780	0
348	20241120	141900	672354100	16780	16780	16780	16780	7
349	20241120	141800	672236640	16780	16780	16780	16780	5
350	20241120	141700	672152740	16780	16780	16780	16780	0
351	20241120	141600	672152740	16780	16790	16800	16780	388
352	20241120	141500	665639880	16790	16790	16790	16790	0
353	20241120	141400	665639880	16790	16790	16790	16790	3
354	20241120	141300	665589510	16790	16790	16790	16790	9
355	20241120	141200	665438400	16800	16790	16800	16790	81
356	20241120	141100	664077640	16800	16790	16800	16790	35
357	20241120	141000	663489680	16790	16800	16800	16790	8
358	20241120	140900	663355310	16800	16800	16800	16800	5
359	20241120	140800	663271310	16790	16790	16790	16790	33
360	20241120	140700	662717240	16790	16790	16790	16790	4
361	20241120	140600	662650080	16790	16790	16790	16790	5
362	20241120	140500	662566130	16790	16790	16800	16790	30
363	20241120	140400	662062370	16800	16780	16800	16780	35
364	20241120	140300	661474500	16780	16780	16780	16780	12
365	20241120	140200	661273140	16800	16770	16800	16770	83
366	20241120	140100	659880900	16770	16770	16770	16770	1108
367	20241120	140000	641299740	16770	16760	16770	16760	70
368	20241120	135900	640125930	16760	16790	16810	16760	1252
369	20241120	135800	619122160	16800	16800	16800	16800	36
370	20241120	135700	618517360	16800	16800	16800	16800	17
371	20241120	135600	618231760	16790	16790	16790	16790	7
372	20241120	135500	618114230	16790	16770	16790	16770	110
373	20241120	135400	616268460	16770	16780	16780	16770	24
374	20241120	135300	615865860	16770	16770	16770	16770	3
375	20241120	135200	615815550	16780	16770	16780	16770	35
376	20241120	135100	615228400	16770	16770	16770	16770	1
377	20241120	135000	615211630	16780	16790	16790	16780	180
378	20241120	134900	612191030	16790	16850	16850	16790	2325
379	20241120	134800	573073130	16850	16850	16850	16850	5
380	20241120	134700	572988880	16850	16850	16850	16850	7
381	20241120	134600	572870930	16860	16860	16860	16860	0
382	20241120	134500	572870930	16860	16850	16860	16850	7
383	20241120	134400	572752940	16850	16840	16850	16840	12
384	20241120	134300	572550820	16840	16840	16840	16840	0
385	20241120	134200	572550820	16840	16840	16840	16840	8
386	20241120	134100	572416100	16840	16850	16850	16840	326
387	20241120	134000	566926250	16850	16850	16850	16850	2
388	20241120	133900	566892550	16850	16850	16850	16850	27
389	20241120	133800	566437600	16850	16850	16850	16850	21
390	20241120	133700	566083750	16850	16850	16850	16850	365
391	20241120	133600	559933500	16850	16850	16850	16850	3
392	20241120	133500	559882950	16860	16860	16860	16860	0
393	20241120	133400	559882950	16860	16860	16860	16860	3
394	20241120	133300	559832370	16850	16860	16860	16850	59
395	20241120	133200	558837720	16850	16850	16850	16850	1
396	20241120	133100	558820870	16860	16860	16860	16860	4
397	20241120	133000	558753430	16860	16850	16860	16850	7
398	20241120	132900	558635440	16850	16860	16860	16850	4
399	20241120	132800	558568010	16850	16850	16850	16850	5
400	20241120	132700	558483760	16850	16850	16850	16850	4
401	20241120	132600	558416360	16850	16850	16850	16850	6
402	20241120	132500	558315260	16860	16860	16860	16860	3
403	20241120	132400	558264680	16860	16860	16860	16860	4
404	20241120	132300	558197240	16860	16850	16860	16850	7
405	20241120	132200	558079260	16850	16850	16850	16850	6
406	20241120	132100	557978160	16840	16840	16840	16840	3
407	20241120	132000	557927640	16850	16850	16850	16850	2
408	20241120	131900	557893940	16850	16850	16850	16850	13
409	20241120	131800	557674890	16850	16850	16850	16850	8
410	20241120	131700	557540090	16860	16860	16860	16860	0
411	20241120	131600	557540090	16860	16860	16860	16860	1
412	20241120	131500	557523230	16850	16850	16850	16850	5
413	20241120	131400	557438980	16840	16840	16840	16840	3
414	20241120	131300	557388460	16840	16840	16840	16840	5
415	20241120	131200	557304260	16850	16850	16850	16850	2
416	20241120	131100	557270560	16850	16840	16850	16840	5
417	20241120	131000	557186350	16840	16840	16840	16840	33
418	20241120	130900	556630630	16830	16830	16830	16830	7
419	20241120	130800	556512820	16830	16830	16830	16830	0
420	20241120	130700	556512820	16830	16830	16830	16830	9
421	20241120	130600	556361350	16830	16830	16830	16830	4
422	20241120	130500	556294030	16830	16830	16830	16830	0
423	20241120	130400	556294030	16830	16830	16830	16830	8
424	20241120	130300	556159390	16830	16830	16830	16830	4
425	20241120	130200	556092070	16830	16830	16830	16830	0
426	20241120	130100	556092070	16830	16830	16830	16830	11
427	20241120	130000	555906940	16830	16830	16830	16830	1
428	20241120	125900	555890110	16820	16820	16820	16820	44
429	20241120	125800	555150030	16820	16820	16820	16820	3
430	20241120	125700	555099570	16820	16820	16820	16820	243
431	20241120	125600	551012310	16820	16820	16820	16820	6
432	20241120	125500	550911390	16850	16850	16850	16850	0
433	20241120	125400	550911390	16850	16820	16850	16820	21
434	20241120	125300	550558140	16810	16810	16810	16810	8
435	20241120	125200	550423660	16810	16810	16820	16810	11
436	20241120	125100	550238720	16830	16830	16830	16830	1
437	20241120	125000	550221890	16830	16830	16830	16830	23
438	20241120	124900	549834800	16850	16830	16890	16830	285
439	20241120	124800	545032790	16810	16810	16810	16810	10
440	20241120	124700	544864690	16810	16820	16820	16810	101
441	20241120	124600	543166870	16820	16830	16830	16820	41
442	20241120	124500	542476910	16840	16860	16860	16840	121
443	20241120	124400	540438370	16850	16850	16850	16850	12
444	20241120	124300	540236170	16860	16870	16870	16860	16
445	20241120	124200	539966260	16870	16890	16890	16870	467
446	20241120	124100	532079770	16890	16890	16890	16890	5
447	20241120	124000	531995320	16890	16900	16900	16890	61
448	20241120	123900	530964830	16900	16900	16900	16900	0
449	20241120	123800	530964830	16900	16900	16900	16900	65
450	20241120	123700	529866330	16900	16900	16900	16900	4
451	20241120	123600	529798730	16900	16900	16900	16900	8
452	20241120	123500	529663530	16900	16900	16900	16900	7
453	20241120	123400	529545230	16900	16900	16900	16900	3
454	20241120	123300	529494530	16900	16900	16900	16900	23
455	20241120	123200	529105830	16900	16900	16900	16900	5
456	20241120	123100	529021330	16900	16900	16900	16900	5
457	20241120	123000	528936830	16900	16900	16900	16900	4
458	20241120	122900	528869230	16900	16900	16900	16900	4
459	20241120	122800	528801630	16900	16900	16900	16900	9
460	20241120	122700	528649530	16900	16910	16910	16900	39
461	20241120	122600	527990080	16910	16900	16910	16900	47
462	20241120	122500	527195430	16900	16900	16900	16900	0
463	20241120	122400	527195430	16900	16900	16900	16900	6
464	20241120	122300	527094030	16900	16900	16900	16900	8
465	20241120	122200	526958830	16900	16900	16900	16900	6
466	20241120	122100	526857430	16900	16900	16900	16900	5
467	20241120	122000	526772930	16900	16910	16910	16900	23
468	20241120	121900	526384200	16900	16900	16900	16900	5
469	20241120	121800	526299700	16900	16910	16910	16900	86
470	20241120	121700	524845480	16910	16910	16920	16910	20
471	20241120	121600	524507270	16920	16900	16920	16900	7
472	20241120	121500	524388930	16920	16920	16920	16920	0
473	20241120	121400	524388930	16920	16910	16920	16910	467
474	20241120	121300	516487550	16910	16900	16910	16900	4
475	20241120	121200	516419940	16920	16920	16920	16920	2
476	20241120	121100	516386100	16900	16890	16900	16890	27
477	20241120	121000	515929870	16900	16900	16900	16900	1
478	20241120	120900	515912970	16920	16870	16920	16870	13
479	20241120	120800	515693550	16880	16870	16880	16870	6
480	20241120	120700	515592320	16890	16890	16890	16890	2
481	20241120	120600	515558540	16910	16910	16910	16910	1
482	20241120	120500	515541630	16890	16890	16910	16890	30
483	20241120	120400	515034910	16870	16870	16870	16870	337
484	20241120	120300	509349720	16860	16850	16860	16850	75
485	20241120	120200	508085300	16850	16850	16850	16850	20
486	20241120	120100	507748300	16840	16840	16840	16840	4
487	20241120	120000	507680940	16840	16840	16840	16840	59
488	20241120	115900	506687380	16840	16840	16840	16840	4
489	20241120	115800	506620020	16840	16850	16850	16840	9
490	20241120	115700	506468420	16870	16870	16870	16870	0
491	20241120	115600	506468420	16870	16830	16870	16830	842
492	20241120	115500	492281390	16820	16830	16830	16820	374
493	20241120	115400	485990150	16840	16840	16840	16840	6
494	20241120	115300	485889110	16850	16850	16850	16850	4
495	20241120	115200	485821710	16870	16850	16870	16850	45
496	20241120	115100	485063440	16830	16830	16830	16830	9
497	20241120	115000	484911970	16830	16830	16830	16830	4
498	20241120	114900	484844650	16830	16850	16850	16830	829
499	20241120	114800	470884850	16860	16880	16880	16860	22
500	20241120	114700	470513850	16880	16890	16890	16880	17
501	20241120	114600	470226830	16900	16900	16900	16900	0
502	20241120	114500	470226830	16900	16880	16900	16880	4
503	20241120	114400	470159270	16880	16880	16880	16870	14
504	20241120	114300	469923030	16890	16890	16890	16880	12
505	20241120	114200	469720360	16890	16880	16900	16880	4
506	20241120	114100	469652810	16890	16860	16890	16860	14
507	20241120	114000	469416730	16870	16870	16870	16870	0
508	20241120	113900	469416730	16870	16870	16870	16870	97
509	20241120	113800	467780340	16870	16870	16870	16870	3
510	20241120	113700	467729730	16870	16870	16870	16870	8
511	20241120	113600	467594770	16890	16870	16890	16870	2
512	20241120	113500	467561010	16890	16850	16900	16850	231
513	20241120	113400	463664010	16840	16840	16840	16840	0
514	20241120	113300	463664010	16840	16840	16840	16840	7
515	20241120	113200	463546130	16860	16860	16860	16860	1
516	20241120	113100	463529270	16870	16840	16870	16840	39
517	20241120	113000	462871520	16840	16840	16840	16840	54
518	20241120	112900	461962160	16840	16840	16840	16840	4
519	20241120	112800	461894800	16860	16860	16860	16860	7
520	20241120	112700	461776780	16870	16860	16870	16860	11
521	20241120	112600	461591220	16870	16870	16870	16870	0
522	20241120	112500	461591220	16870	16850	16870	16850	153
523	20241120	112400	459013150	16840	16840	16840	16840	3
524	20241120	112300	458962630	16840	16840	16850	16840	230
525	20241120	112200	455087380	16840	16840	16840	16840	0
526	20241120	112100	455087380	16840	16840	16840	16840	4
527	20241120	112000	455020020	16840	16840	16840	16840	4
528	20241120	111900	454952660	16840	16840	16840	16840	3
529	20241120	111800	454902140	16840	16840	16840	16840	151
530	20241120	111700	452359300	16840	16840	16840	16840	9
531	20241120	111600	452207740	16850	16850	16850	16850	65
532	20241120	111500	451112490	16850	16840	16850	16840	6
533	20241120	111400	451011430	16840	16850	16850	16840	34
534	20241120	111300	450438570	16850	16840	16850	16840	16
535	20241120	111200	450169010	16850	16850	16850	16850	7
536	20241120	111100	450051060	16850	16850	16850	16850	10
537	20241120	111000	449882560	16860	16860	16860	16860	7
538	20241120	110900	449764540	16860	16860	16860	16860	12
539	20241120	110800	449562220	16870	16860	16870	16860	33
540	20241120	110700	449005830	16870	16870	16870	16870	18
541	20241120	110600	448702170	16870	16870	16870	16870	0
542	20241120	110500	448702170	16870	16860	16870	16860	5
543	20241120	110400	448617860	16860	16860	16860	16860	9
544	20241120	110300	448466120	16860	16860	16860	16860	0
545	20241120	110200	448466120	16860	16870	16870	16860	208
546	20241120	110100	444957240	16860	16860	16870	16860	300
547	20241120	110000	439897140	16860	16860	16860	16830	209
548	20241120	105900	436373490	16880	16880	16880	16880	0
549	20241120	105800	436373490	16880	16850	16880	16850	16
550	20241120	105700	436103720	16860	16820	16860	16810	488
551	20241120	105600	427895480	16830	16870	16890	16810	1674
552	20241120	105500	399685410	16870	16840	16880	16830	174
553	20241120	105400	396752070	16850	16850	16850	16850	3
554	20241120	105300	396701520	16850	16850	16850	16850	10
555	20241120	105200	396533020	16860	16860	16860	16860	2
556	20241120	105100	396499300	16870	16870	16870	16870	5
557	20241120	105000	396414950	16870	16870	16870	16870	5
558	20241120	104900	396330600	16890	16890	16910	16890	17
559	20241120	104800	396043170	16910	16870	16910	16870	2
560	20241120	104700	396009390	16890	16890	16900	16880	17
561	20241120	104600	395722340	16880	16900	16900	16880	8
562	20241120	104500	395587190	16900	16890	16910	16880	24
563	20241120	104400	395181550	16890	16900	16900	16890	6
564	20241120	104300	395080160	16910	16900	16910	16900	7
565	20241120	104200	394961850	16900	16890	16900	16890	42
566	20241120	104100	394252090	16890	16890	16890	16890	3
567	20241120	104000	394201420	16900	16900	16910	16890	98
568	20241120	103900	392545520	16910	16890	16910	16890	21
569	20241120	103800	392190630	16880	16880	16880	16880	5
570	20241120	103700	392106230	16900	16900	16900	16900	0
571	20241120	103600	392106230	16900	16860	16910	16860	46
572	20241120	103500	391329890	16870	16900	16910	16870	339
573	20241120	103400	385602930	16910	16910	16910	16910	0
574	20241120	103300	385602930	16910	16880	16910	16870	81
575	20241120	103200	384234570	16910	16830	16910	16830	317
576	20241120	103100	378890210	16840	16840	16850	16840	6
577	20241120	103000	378789160	16830	16830	16830	16830	4
578	20241120	102900	378721840	16860	16830	16860	16830	2
579	20241120	102800	378688150	16830	16820	16830	16820	305
580	20241120	102700	373555050	16820	16830	16830	16820	41
581	20241120	102600	372865410	16830	16820	16830	16820	27
582	20241120	102500	372411260	16830	16880	16890	16800	547
583	20241120	102400	363178540	16900	16800	16910	16800	3280
584	20241120	102300	307875160	16800	16790	16800	16790	6
585	20241120	102200	307774410	16780	16760	16790	16760	68
586	20241120	102100	306633420	16750	16750	16750	16750	8
587	20241120	102000	306499420	16760	16760	16760	16760	0
588	20241120	101900	306499420	16760	16760	16760	16760	53
589	20241120	101800	305611140	16760	16780	16780	16760	59
590	20241120	101700	304621660	16790	16810	16810	16790	344
591	20241120	101600	298841870	16810	16810	16810	16810	5
592	20241120	101500	298757820	16810	16820	16820	16810	3
593	20241120	101400	298707380	16810	16820	16820	16810	101
594	20241120	101300	297009500	16820	16830	16830	16820	31
595	20241120	101200	296487890	16830	16830	16830	16830	1
596	20241120	101100	296471060	16810	16820	16820	16810	120
597	20241120	101000	294453640	16820	16820	16820	16820	0
598	20241120	100900	294453640	16820	16820	16830	16820	112
599	20241120	100800	292568870	16820	16810	16820	16810	9
600	20241120	100700	292417530	16810	16810	16810	16810	0
601	20241120	100600	292417530	16810	16810	16810	16810	6
602	20241120	100500	292316670	16820	16850	16850	16820	1055
603	20241120	100400	274556240	16840	16850	16860	16830	45
604	20241120	100300	273798230	16860	16860	16860	16860	0
605	20241120	100200	273798230	16860	16860	16860	16860	0
606	20241120	100100	273798230	16860	16860	16860	16860	1
607	20241120	100000	273781370	16840	16850	16850	16840	2
608	20241120	095900	273747680	16860	16840	16860	16830	10
609	20241120	095800	273579340	16840	16840	16840	16840	1
610	20241120	095700	273562500	16840	16850	16850	16840	11
611	20241120	095600	273377200	16860	16840	16860	16830	11
612	20241120	095500	273192030	16830	16820	16830	16800	1417
613	20241120	095400	249363440	16820	16820	16820	16820	25
614	20241120	095300	248942940	16820	16820	16820	16820	5
615	20241120	095200	248858840	16800	16770	16800	16760	2322
616	20241120	095100	209909410	16780	16790	16790	16780	2
617	20241120	095000	209875840	16780	16830	16830	16780	2802
618	20241120	094900	162784070	16830	16850	16850	16830	63
619	20241120	094800	161723380	16850	16850	16850	16850	1
620	20241120	094700	161706530	16850	16860	16860	16850	87
621	20241120	094600	160239860	16860	16870	16880	16860	77
622	20241120	094500	158941320	16880	16910	16910	16880	1443
623	20241120	094400	134578130	16920	16890	16920	16890	90
624	20241120	094300	133056980	16880	16870	16890	16870	86
625	20241120	094200	131604940	16870	16880	16880	16870	75
626	20241120	094100	130339630	16880	16890	16890	16880	8
627	20241120	094000	130204540	16890	16900	16900	16890	38
628	20241120	093900	129562530	16910	16910	16910	16910	0
629	20241120	093800	129562530	16910	16880	16910	16880	160
630	20241120	093700	126860760	16880	16870	16880	16870	28
631	20241120	093600	126388130	16880	16880	16880	16880	0
632	20241120	093500	126388130	16880	16860	16880	16860	97
633	20241120	093400	124752690	16860	16850	16870	16850	44
634	20241120	093300	124010850	16840	16830	16840	16830	298
635	20241120	093200	118995410	16820	16830	16830	16820	50
636	20241120	093100	118154300	16840	16860	16860	16840	594
637	20241120	093000	108145730	16860	16870	16870	16860	135
638	20241120	092900	105868530	16880	16980	16980	16880	2264
639	20241120	092800	67566080	16970	16980	16990	16970	31
640	20241120	092700	67039710	16980	16980	16980	16980	0
641	20241120	092600	67039710	16980	16980	16980	16980	0
642	20241120	092500	67039710	16980	16960	16980	16960	12
643	20241120	092400	66836060	16980	16980	16980	16980	0
644	20241120	092300	66836060	16980	16960	16980	16960	2
645	20241120	092200	66802120	16980	16930	16980	16930	11
646	20241120	092100	66615840	16930	16930	16930	16930	0
647	20241120	092000	66615840	16930	16930	16930	16930	158
648	20241120	091900	63940900	16930	16920	16930	16920	49
649	20241120	091800	63111410	16920	16930	16930	16920	148
650	20241120	091700	60606780	16960	16930	16980	16930	318
651	20241120	091600	55219950	16930	16960	16960	16930	139
652	20241120	091500	52865700	16950	16970	16970	16950	295
653	20241120	091400	47862530	16980	16980	16980	16980	0
654	20241120	091300	47862530	16980	16980	16980	16980	0
655	20241120	091200	47862530	16980	16980	16980	16970	24
656	20241120	091100	47455230	16980	16990	16990	16980	515
657	20241120	091000	38710470	16980	16980	16980	16980	0
658	20241120	090900	38710470	16980	16980	16980	16980	0
659	20241120	090800	38710470	16980	16980	16980	16980	0
660	20241120	090700	38710470	16980	16980	16980	16980	4
661	20241120	090600	38642550	16980	16990	16990	16980	104
662	20241120	090500	36875630	17040	17010	17040	17000	391
663	20241120	090400	30225670	17050	17050	17050	17050	1
664	20241120	090300	30208620	17050	17050	17050	17050	261
665	20241120	090200	25758570	17020	17060	17060	17020	1256
666	20241120	090100	4352130	17060	17060	17060	17060	41
667	20241120	090000	3652670	17060	17050	17180	17050	214