KissMeData/161580/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202400	4177771900	16620	16620	16620	16620	3497
3	20241120	202300	4177771900	16620	16620	16620	16620	0
4	20241120	202200	4177771900	16620	16620	16620	16620	0
5	20241120	202100	4177771900	16620	16620	16620	16620	0
6	20241120	202000	4177771900	16620	16620	16620	16620	0
7	20241120	201900	4177771900	16620	16620	16620	16620	0
8	20241120	201800	4177771900	16620	16620	16620	16620	0
9	20241120	201700	4177771900	16620	16620	16620	16620	0
10	20241120	201600	4177771900	16620	16620	16620	16620	0
11	20241120	201500	4177771900	16620	16620	16620	16620	0
12	20241120	201400	4177771900	16620	16620	16620	16620	0
13	20241120	201300	4177771900	16620	16620	16620	16620	0
14	20241120	201200	4177771900	16620	16620	16620	16620	0
15	20241120	201100	4177771900	16620	16620	16620	16620	0
16	20241120	201000	4177771900	16620	16620	16620	16620	0
17	20241120	200900	4177771900	16620	16620	16620	16620	0
18	20241120	200800	4177771900	16620	16620	16620	16620	0
19	20241120	200700	4177771900	16620	16620	16620	16620	0
20	20241120	200600	4177771900	16620	16620	16620	16620	0
21	20241120	200500	4177771900	16620	16620	16620	16620	0
22	20241120	200400	4177771900	16620	16620	16620	16620	0
23	20241120	200300	4177771900	16620	16620	16620	16620	0
24	20241120	200200	4177771900	16620	16620	16620	16620	0
25	20241120	200100	4177771900	16620	16620	16620	16620	0
26	20241120	200000	4177771900	16620	16620	16620	16620	0
27	20241120	195900	4177771900	16620	16620	16620	16620	0
28	20241120	195800	4177771900	16620	16620	16620	16620	0
29	20241120	195700	4177771900	16620	16620	16620	16620	0
30	20241120	195600	4177771900	16620	16620	16620	16620	0
31	20241120	195500	4177771900	16620	16620	16620	16620	0
32	20241120	195400	4177771900	16620	16620	16620	16620	3497
33	20241120	195300	4177771900	16620	16620	16620	16620	0
34	20241120	195200	4177771900	16620	16620	16620	16620	0
35	20241120	195100	4177771900	16620	16620	16620	16620	0
36	20241120	195000	4177771900	16620	16620	16620	16620	0
37	20241120	194900	4177771900	16620	16620	16620	16620	0
38	20241120	194800	4177771900	16620	16620	16620	16620	0
39	20241120	194700	4177771900	16620	16620	16620	16620	0
40	20241120	194600	4177771900	16620	16620	16620	16620	0
41	20241120	194500	4177771900	16620	16620	16620	16620	0
42	20241120	194400	4177771900	16620	16620	16620	16620	0
43	20241120	194300	4177771900	16620	16620	16620	16620	0
44	20241120	194200	4177771900	16620	16620	16620	16620	0
45	20241120	194100	4177771900	16620	16620	16620	16620	0
46	20241120	194000	4177771900	16620	16620	16620	16620	0
47	20241120	193900	4177771900	16620	16620	16620	16620	0
48	20241120	193800	4177771900	16620	16620	16620	16620	0
49	20241120	193700	4177771900	16620	16620	16620	16620	0
50	20241120	193600	4177771900	16620	16620	16620	16620	0
51	20241120	193500	4177771900	16620	16620	16620	16620	0
52	20241120	193400	4177771900	16620	16620	16620	16620	0
53	20241120	193300	4177771900	16620	16620	16620	16620	0
54	20241120	193200	4177771900	16620	16620	16620	16620	0
55	20241120	193100	4177771900	16620	16620	16620	16620	0
56	20241120	193000	4177771900	16620	16620	16620	16620	0
57	20241120	192900	4177771900	16620	16620	16620	16620	0
58	20241120	192800	4177771900	16620	16620	16620	16620	0
59	20241120	192700	4177771900	16620	16620	16620	16620	0
60	20241120	192600	4177771900	16620	16620	16620	16620	0
61	20241120	192500	4177771900	16620	16620	16620	16620	0
62	20241120	192400	4177771900	16620	16620	16620	16620	3497
63	20241120	192300	4177771900	16620	16620	16620	16620	0
64	20241120	192200	4177771900	16620	16620	16620	16620	0
65	20241120	192100	4177771900	16620	16620	16620	16620	0
66	20241120	192000	4177771900	16620	16620	16620	16620	0
67	20241120	191900	4177771900	16620	16620	16620	16620	0
68	20241120	191800	4177771900	16620	16620	16620	16620	0
69	20241120	191700	4177771900	16620	16620	16620	16620	0
70	20241120	191600	4177771900	16620	16620	16620	16620	0
71	20241120	191500	4177771900	16620	16620	16620	16620	0
72	20241120	191400	4177771900	16620	16620	16620	16620	0
73	20241120	191300	4177771900	16620	16620	16620	16620	0
74	20241120	191200	4177771900	16620	16620	16620	16620	0
75	20241120	191100	4177771900	16620	16620	16620	16620	0
76	20241120	191000	4177771900	16620	16620	16620	16620	0
77	20241120	190900	4177771900	16620	16620	16620	16620	0
78	20241120	190800	4177771900	16620	16620	16620	16620	0
79	20241120	190700	4177771900	16620	16620	16620	16620	0
80	20241120	190600	4177771900	16620	16620	16620	16620	0
81	20241120	190500	4177771900	16620	16620	16620	16620	0
82	20241120	190400	4177771900	16620	16620	16620	16620	0
83	20241120	190300	4177771900	16620	16620	16620	16620	0
84	20241120	190200	4177771900	16620	16620	16620	16620	0
85	20241120	190100	4177771900	16620	16620	16620	16620	0
86	20241120	190000	4177771900	16620	16620	16620	16620	0
87	20241120	185900	4177771900	16620	16620	16620	16620	0
88	20241120	185800	4177771900	16620	16620	16620	16620	0
89	20241120	185700	4177771900	16620	16620	16620	16620	0
90	20241120	185600	4177771900	16620	16620	16620	16620	0
91	20241120	185500	4177771900	16620	16620	16620	16620	0
92	20241120	185400	4177771900	16620	16620	16620	16620	3497
93	20241120	185300	4177771900	16620	16620	16620	16620	0
94	20241120	185200	4177771900	16620	16620	16620	16620	0
95	20241120	185100	4177771900	16620	16620	16620	16620	0
96	20241120	185000	4177771900	16620	16620	16620	16620	0
97	20241120	184900	4177771900	16620	16620	16620	16620	0
98	20241120	184800	4177771900	16620	16620	16620	16620	0
99	20241120	184700	4177771900	16620	16620	16620	16620	0
100	20241120	184600	4177771900	16620	16620	16620	16620	0
101	20241120	184500	4177771900	16620	16620	16620	16620	0
102	20241120	184400	4177771900	16620	16620	16620	16620	0
103	20241120	184300	4177771900	16620	16620	16620	16620	0
104	20241120	184200	4177771900	16620	16620	16620	16620	0
105	20241120	184100	4177771900	16620	16620	16620	16620	0
106	20241120	184000	4177771900	16620	16620	16620	16620	0
107	20241120	183900	4177771900	16620	16620	16620	16620	0
108	20241120	183800	4177771900	16620	16620	16620	16620	0
109	20241120	183700	4177771900	16620	16620	16620	16620	0
110	20241120	183600	4177771900	16620	16620	16620	16620	0
111	20241120	183500	4177771900	16620	16620	16620	16620	0
112	20241120	183400	4177771900	16620	16620	16620	16620	0
113	20241120	183300	4177771900	16620	16620	16620	16620	0
114	20241120	183200	4177771900	16620	16620	16620	16620	0
115	20241120	183100	4177771900	16620	16620	16620	16620	0
116	20241120	183000	4177771900	16620	16620	16620	16620	0
117	20241120	182900	4177771900	16620	16620	16620	16620	0
118	20241120	182800	4177771900	16620	16620	16620	16620	0
119	20241120	182700	4177771900	16620	16620	16620	16620	0
120	20241120	182600	4177771900	16620	16620	16620	16620	0
121	20241120	182500	4177771900	16620	16620	16620	16620	0
122	20241120	182400	4177771900	16620	16620	16620	16620	3497
123	20241120	182300	4177771900	16620	16620	16620	16620	0
124	20241120	182200	4177771900	16620	16620	16620	16620	0
125	20241120	182100	4177771900	16620	16620	16620	16620	0
126	20241120	182000	4177771900	16620	16620	16620	16620	0
127	20241120	181900	4177771900	16620	16620	16620	16620	0
128	20241120	181800	4177771900	16620	16620	16620	16620	0
129	20241120	181700	4177771900	16620	16620	16620	16620	0
130	20241120	181600	4177771900	16620	16620	16620	16620	0
131	20241120	181500	4177771900	16620	16620	16620	16620	0
132	20241120	181400	4177771900	16620	16620	16620	16620	0
133	20241120	181300	4177771900	16620	16620	16620	16620	0
134	20241120	181200	4177771900	16620	16620	16620	16620	0
135	20241120	181100	4177771900	16620	16620	16620	16620	0
136	20241120	181000	4177771900	16620	16620	16620	16620	0
137	20241120	180900	4177771900	16620	16620	16620	16620	0
138	20241120	180800	4177771900	16620	16620	16620	16620	0
139	20241120	180700	4177771900	16620	16620	16620	16620	0
140	20241120	180600	4177771900	16620	16620	16620	16620	0
141	20241120	180500	4177771900	16620	16620	16620	16620	0
142	20241120	180400	4177771900	16620	16620	16620	16620	0
143	20241120	180300	4177771900	16620	16620	16620	16620	0
144	20241120	180200	4177771900	16620	16620	16620	16620	0
145	20241120	180100	4177771900	16620	16620	16620	16620	0
146	20241120	180000	4177771900	16620	16620	16620	16620	0
147	20241120	175900	4177771900	16620	16620	16620	16620	0
148	20241120	175800	4177771900	16620	16620	16620	16620	0
149	20241120	175700	4177771900	16620	16620	16620	16620	0
150	20241120	175600	4177771900	16620	16620	16620	16620	0
151	20241120	175500	4177771900	16620	16620	16620	16620	0
152	20241120	175400	4177771900	16620	16620	16620	16620	3497
153	20241120	175300	4177771900	16620	16620	16620	16620	0
154	20241120	175200	4177771900	16620	16620	16620	16620	0
155	20241120	175100	4177771900	16620	16620	16620	16620	0
156	20241120	175000	4177771900	16620	16620	16620	16620	0
157	20241120	174900	4177771900	16620	16620	16620	16620	0
158	20241120	174800	4177771900	16620	16620	16620	16620	0
159	20241120	174700	4177771900	16620	16620	16620	16620	0
160	20241120	174600	4177771900	16620	16620	16620	16620	0
161	20241120	174500	4177771900	16620	16620	16620	16620	0
162	20241120	174400	4177771900	16620	16620	16620	16620	0
163	20241120	174300	4177771900	16620	16620	16620	16620	0
164	20241120	174200	4177771900	16620	16620	16620	16620	0
165	20241120	174100	4177771900	16620	16620	16620	16620	0
166	20241120	174000	4177771900	16620	16620	16620	16620	0
167	20241120	173900	4177771900	16620	16620	16620	16620	0
168	20241120	173800	4177771900	16620	16620	16620	16620	0
169	20241120	173700	4177771900	16620	16620	16620	16620	0
170	20241120	173600	4177771900	16620	16620	16620	16620	0
171	20241120	173500	4177771900	16620	16620	16620	16620	0
172	20241120	173400	4177771900	16620	16620	16620	16620	0
173	20241120	173300	4177771900	16620	16620	16620	16620	0
174	20241120	173200	4177771900	16620	16620	16620	16620	0
175	20241120	173100	4177771900	16620	16620	16620	16620	0
176	20241120	173000	4177771900	16620	16620	16620	16620	0
177	20241120	172900	4177771900	16620	16620	16620	16620	0
178	20241120	172800	4177771900	16620	16620	16620	16620	0
179	20241120	172700	4177771900	16620	16620	16620	16620	0
180	20241120	172600	4177771900	16620	16620	16620	16620	0
181	20241120	172500	4177771900	16620	16620	16620	16620	0
182	20241120	172400	4177771900	16620	16620	16620	16620	3497
183	20241120	172300	4177771900	16620	16620	16620	16620	0
184	20241120	172200	4177771900	16620	16620	16620	16620	0
185	20241120	172100	4177771900	16620	16620	16620	16620	0
186	20241120	172000	4177771900	16620	16620	16620	16620	0
187	20241120	171900	4177771900	16620	16620	16620	16620	0
188	20241120	171800	4177771900	16620	16620	16620	16620	0
189	20241120	171700	4177771900	16620	16620	16620	16620	0
190	20241120	171600	4177771900	16620	16620	16620	16620	0
191	20241120	171500	4177771900	16620	16620	16620	16620	0
192	20241120	171400	4177771900	16620	16620	16620	16620	0
193	20241120	171300	4177771900	16620	16620	16620	16620	0
194	20241120	171200	4177771900	16620	16620	16620	16620	0
195	20241120	171100	4177771900	16620	16620	16620	16620	0
196	20241120	171000	4177771900	16620	16620	16620	16620	0
197	20241120	170900	4177771900	16620	16620	16620	16620	0
198	20241120	170800	4177771900	16620	16620	16620	16620	0
199	20241120	170700	4177771900	16620	16620	16620	16620	0
200	20241120	170600	4177771900	16620	16620	16620	16620	0
201	20241120	170500	4177771900	16620	16620	16620	16620	0
202	20241120	170400	4177771900	16620	16620	16620	16620	0
203	20241120	170300	4177771900	16620	16620	16620	16620	0
204	20241120	170200	4177771900	16620	16620	16620	16620	0
205	20241120	170100	4177771900	16620	16620	16620	16620	0
206	20241120	170000	4177771900	16620	16620	16620	16620	0
207	20241120	165900	4177771900	16620	16620	16620	16620	0
208	20241120	165800	4177771900	16620	16620	16620	16620	0
209	20241120	165700	4177771900	16620	16620	16620	16620	0
210	20241120	165600	4177771900	16620	16620	16620	16620	0
211	20241120	165500	4177771900	16620	16620	16620	16620	0
212	20241120	165400	4177771900	16620	16620	16620	16620	3497
213	20241120	165300	4177771900	16620	16620	16620	16620	0
214	20241120	165200	4177771900	16620	16620	16620	16620	0
215	20241120	165100	4177771900	16620	16620	16620	16620	0
216	20241120	165000	4177771900	16620	16620	16620	16620	0
217	20241120	164900	4177771900	16620	16620	16620	16620	0
218	20241120	164800	4177771900	16620	16620	16620	16620	0
219	20241120	164700	4177771900	16620	16620	16620	16620	0
220	20241120	164600	4177771900	16620	16620	16620	16620	0
221	20241120	164500	4177771900	16620	16620	16620	16620	0
222	20241120	164400	4177771900	16620	16620	16620	16620	0
223	20241120	164300	4177771900	16620	16620	16620	16620	0
224	20241120	164200	4177771900	16620	16620	16620	16620	0
225	20241120	164100	4177771900	16620	16620	16620	16620	0
226	20241120	164000	4177771900	16620	16620	16620	16620	0
227	20241120	163900	4177771900	16620	16620	16620	16620	0
228	20241120	163800	4177771900	16620	16620	16620	16620	0
229	20241120	163700	4177771900	16620	16620	16620	16620	0
230	20241120	163600	4177771900	16620	16620	16620	16620	0
231	20241120	163500	4177771900	16620	16620	16620	16620	0
232	20241120	163400	4177771900	16620	16620	16620	16620	0
233	20241120	163300	4177771900	16620	16620	16620	16620	0
234	20241120	163200	4177771900	16620	16620	16620	16620	0
235	20241120	163100	4177771900	16620	16620	16620	16620	0
236	20241120	163000	4177771900	16620	16620	16620	16620	0
237	20241120	162900	4177771900	16620	16620	16620	16620	0
238	20241120	162800	4177771900	16620	16620	16620	16620	0
239	20241120	162700	4177771900	16620	16620	16620	16620	0
240	20241120	162600	4177771900	16620	16620	16620	16620	0
241	20241120	162500	4177771900	16620	16620	16620	16620	0
242	20241120	162400	4177771900	16620	16620	16620	16620	3497
243	20241120	162300	4177771900	16620	16620	16620	16620	0
244	20241120	162200	4177771900	16620	16620	16620	16620	0
245	20241120	162100	4177771900	16620	16620	16620	16620	0
246	20241120	162000	4177771900	16620	16620	16620	16620	0
247	20241120	161900	4177771900	16620	16620	16620	16620	0
248	20241120	161800	4177771900	16620	16620	16620	16620	0
249	20241120	161700	4177771900	16620	16620	16620	16620	0
250	20241120	161600	4177771900	16620	16620	16620	16620	0
251	20241120	161500	4177771900	16620	16620	16620	16620	0
252	20241120	161400	4177771900	16620	16620	16620	16620	0
253	20241120	161300	4177771900	16620	16620	16620	16620	0
254	20241120	161200	4177771900	16620	16620	16620	16620	0
255	20241120	161100	4177771900	16620	16620	16620	16620	0
256	20241120	161000	4177771900	16620	16620	16620	16620	0
257	20241120	160900	4177771900	16620	16620	16620	16620	0
258	20241120	160800	4177771900	16620	16620	16620	16620	0
259	20241120	160700	4177771900	16620	16620	16620	16620	0
260	20241120	160600	4177771900	16620	16620	16620	16620	0
261	20241120	160500	4177771900	16620	16620	16620	16620	0
262	20241120	160400	4177771900	16620	16620	16620	16620	0
263	20241120	160300	4177771900	16620	16620	16620	16620	0
264	20241120	160200	4177771900	16620	16620	16620	16620	0
265	20241120	160100	4177771900	16620	16620	16620	16620	0
266	20241120	160000	4177771900	16620	16620	16620	16620	0
267	20241120	155900	4177771900	16620	16620	16620	16620	0
268	20241120	155800	4177771900	16620	16620	16620	16620	0
269	20241120	155700	4177771900	16620	16620	16620	16620	0
270	20241120	155600	4177771900	16620	16620	16620	16620	0
271	20241120	155500	4177771900	16620	16620	16620	16620	0
272	20241120	155400	4177771900	16620	16620	16620	16620	3497
273	20241120	155300	4177771900	16620	16620	16620	16620	0
274	20241120	155200	4177771900	16620	16620	16620	16620	0
275	20241120	155100	4177771900	16620	16620	16620	16620	0
276	20241120	155000	4177771900	16620	16620	16620	16620	0
277	20241120	154900	4177771900	16620	16620	16620	16620	0
278	20241120	154800	4177771900	16620	16620	16620	16620	0
279	20241120	154700	4177771900	16620	16620	16620	16620	0
280	20241120	154600	4177771900	16620	16620	16620	16620	0
281	20241120	154500	4177771900	16620	16620	16620	16620	0
282	20241120	154400	4177771900	16620	16620	16620	16620	0
283	20241120	154300	4177771900	16620	16620	16620	16620	0
284	20241120	154200	4177771900	16620	16620	16620	16620	0
285	20241120	154100	4177771900	16620	16620	16620	16620	0
286	20241120	154000	4177771900	16620	16620	16620	16620	0
287	20241120	153900	4177771900	16620	16620	16620	16620	0
288	20241120	153800	4177771900	16620	16620	16620	16620	0
289	20241120	153700	4177771900	16620	16620	16620	16620	0
290	20241120	153600	4177771900	16620	16620	16620	16620	0
291	20241120	153500	4177771900	16620	16620	16620	16620	0
292	20241120	153400	4177771900	16620	16620	16620	16620	0
293	20241120	153300	4177771900	16620	16620	16620	16620	0
294	20241120	153200	4177771900	16620	16620	16620	16620	0
295	20241120	153100	4177771900	16620	16620	16620	16620	0
296	20241120	153000	4177771900	16620	16620	16620	16620	3497
297	20241120	152900	4119651760	16640	16640	16640	16640	0
298	20241120	152800	4119651760	16640	16640	16640	16640	0
299	20241120	152700	4119651760	16640	16640	16640	16640	0
300	20241120	152600	4119651760	16640	16640	16640	16640	0
301	20241120	152500	4119651760	16640	16640	16640	16640	0
302	20241120	152400	4119651760	16640	16640	16640	16640	0
303	20241120	152300	4119651760	16640	16640	16640	16640	0
304	20241120	152200	4119651760	16640	16640	16640	16640	0
305	20241120	152100	4119651760	16640	16640	16640	16640	0
306	20241120	152000	4119651760	16640	16640	16640	16640	0
307	20241120	151900	4119651760	16640	16620	16650	16620	830
308	20241120	151800	4105842630	16620	16620	16630	16610	743
309	20241120	151700	4093494110	16630	16610	16630	16610	609
310	20241120	151600	4083375150	16620	16630	16630	16600	200
311	20241120	151500	4080051870	16630	16620	16630	16600	700
312	20241120	151400	4068421120	16630	16640	16640	16620	97
313	20241120	151300	4066808560	16640	16630	16640	16620	1110
314	20241120	151200	4048347240	16620	16630	16630	16620	34
315	20241120	151100	4047781920	16630	16630	16630	16620	28
316	20241120	151000	4047316310	16630	16640	16640	16620	842
317	20241120	150900	4033320240	16640	16640	16640	16630	146
318	20241120	150800	4030892010	16640	16630	16640	16620	687
319	20241120	150700	4019467660	16630	16640	16640	16620	416
320	20241120	150600	4012553250	16640	16630	16640	16620	47
321	20241120	150500	4011771590	16630	16640	16640	16620	165
322	20241120	150400	4009028600	16640	16650	16660	16640	284
323	20241120	150300	4004301180	16660	16640	16660	16640	183
324	20241120	150200	4001254700	16640	16640	16640	16640	1024
325	20241120	150100	3984215340	16640	16640	16640	16640	15
326	20241120	150000	3983965740	16650	16620	16650	16620	5895
327	20241120	145900	3885929040	16610	16620	16620	16610	244
328	20241120	145800	3881874100	16610	16610	16620	16600	1596
329	20241120	145700	3855358700	16610	16610	16620	16600	1609
330	20241120	145600	3828635470	16610	16620	16630	16610	1054
331	20241120	145500	3811117820	16630	16640	16640	16630	263
332	20241120	145400	3806742880	16640	16630	16640	16630	19
333	20241120	145300	3806426760	16630	16650	16660	16630	912
334	20241120	145200	3791258680	16660	16650	16660	16640	502
335	20241120	145100	3782896120	16640	16650	16650	16640	412
336	20241120	145000	3776038480	16660	16650	16660	16650	150
337	20241120	144900	3773540660	16650	16660	16660	16650	550
338	20241120	144800	3764378700	16660	16670	16670	16660	383
339	20241120	144700	3757996280	16670	16670	16670	16670	1407
340	20241120	144600	3734541590	16680	16680	16690	16670	2315
341	20241120	144500	3695942190	16690	16690	16690	16690	134
342	20241120	144400	3693705730	16690	16680	16690	16680	90
343	20241120	144300	3692203800	16680	16680	16680	16680	0
344	20241120	144200	3692203800	16680	16690	16690	16680	50
345	20241120	144100	3691369790	16680	16690	16690	16680	200
346	20241120	144000	3688031890	16690	16690	16700	16690	18
347	20241120	143900	3687731460	16680	16680	16680	16680	0
348	20241120	143800	3687731460	16680	16680	16680	16680	1
349	20241120	143700	3687714780	16680	16680	16680	16680	1
350	20241120	143600	3687698100	16680	16690	16700	16680	26
351	20241120	143500	3687264310	16680	16680	16680	16680	0
352	20241120	143400	3687264310	16680	16680	16680	16680	200
353	20241120	143300	3683928310	16690	16660	16690	16660	50
354	20241120	143200	3683094900	16650	16710	16710	16650	2410
355	20241120	143100	3642889190	16710	16730	16730	16710	58
356	20241120	143000	3641919680	16730	16730	16730	16730	20
357	20241120	142900	3641585080	16730	16720	16730	16720	169
358	20241120	142800	3638759390	16720	16720	16720	16720	0
359	20241120	142700	3638759390	16720	16730	16730	16720	258
360	20241120	142600	3634445400	16730	16730	16730	16730	415
361	20241120	142500	3627502450	16740	16740	16740	16740	6
362	20241120	142400	3627402010	16740	16740	16740	16740	6
363	20241120	142300	3627301570	16740	16770	16770	16740	332
364	20241120	142200	3621739100	16780	16780	16780	16780	150
365	20241120	142100	3619222100	16780	16780	16780	16780	787
366	20241120	142000	3606016240	16760	16760	16760	16760	43
367	20241120	141900	3605295560	16750	16760	16760	16750	601
368	20241120	141800	3595222920	16760	16770	16770	16760	1471
369	20241120	141700	3570558510	16790	16790	16800	16790	116
370	20241120	141600	3568610840	16780	16780	16780	16780	342
371	20241120	141500	3562872080	16780	16770	16780	16770	192
372	20241120	141400	3559650600	16770	16760	16770	16750	129
373	20241120	141300	3557489630	16770	16780	16780	16770	43
374	20241120	141200	3556768420	16790	16800	16800	16790	7
375	20241120	141100	3556650880	16740	16800	16800	16740	256
376	20241120	141000	3552352840	16740	16750	16750	16740	191
377	20241120	140900	3549154720	16750	16770	16810	16750	485
378	20241120	140800	3541023400	16740	16750	16750	16740	30
379	20241120	140700	3540521150	16750	16720	16750	16720	79
380	20241120	140600	3539198500	16720	16720	16720	16710	68
381	20241120	140500	3538061690	16710	16730	16750	16710	636
382	20241120	140400	3527422370	16730	16770	16770	16730	316
383	20241120	140300	3522130810	16770	16760	16770	16760	23
384	20241120	140200	3521745180	16730	16730	16750	16720	3775
385	20241120	140100	3458526270	16730	16730	16730	16700	690
386	20241120	140000	3446990660	16730	16730	16730	16730	182
387	20241120	135900	3443945800	16740	16750	16750	16740	17
388	20241120	135800	3443661200	16750	16750	16750	16750	15
389	20241120	135700	3443409950	16750	16750	16750	16750	3
390	20241120	135600	3443359700	16750	16750	16750	16750	0
391	20241120	135500	3443359700	16750	16750	16750	16750	97
392	20241120	135400	3441734950	16750	16730	16750	16720	219
393	20241120	135300	3438071070	16730	16730	16730	16730	493
394	20241120	135200	3429823180	16730	16740	16740	16730	40
395	20241120	135100	3429153920	16730	16740	16750	16730	483
396	20241120	135000	3421069040	16740	16750	16750	16740	186
397	20241120	134900	3417953710	16750	16760	16770	16750	614
398	20241120	134800	3407665660	16760	16780	16780	16760	940
399	20241120	134700	3391899430	16780	16800	16800	16780	593
400	20241120	134600	3381945770	16790	16790	16790	16790	8
401	20241120	134500	3381811450	16820	16800	16820	16800	11
402	20241120	134400	3381626630	16800	16800	16800	16800	121
403	20241120	134300	3379593830	16800	16800	16800	16800	198
404	20241120	134200	3376267430	16800	16810	16810	16800	1052
405	20241120	134100	3358588310	16820	16850	16850	16820	737
406	20241120	134000	3346189490	16850	16850	16850	16850	200
407	20241120	133900	3342819490	16860	16860	16860	16820	148
408	20241120	133800	3340327830	16860	16860	16860	16860	55
409	20241120	133700	3339400530	16870	16870	16870	16870	11
410	20241120	133600	3339214960	16860	16860	16860	16860	19
411	20241120	133500	3338894620	16860	16830	16860	16830	1247
412	20241120	133400	3317901530	16810	16820	16820	16810	334
413	20241120	133300	3312285920	16840	16820	16840	16820	203
414	20241120	133200	3308869440	16820	16840	16840	16820	62
415	20241120	133100	3307825980	16840	16840	16840	16840	0
416	20241120	133000	3307825980	16840	16840	16840	16840	4
417	20241120	132900	3307758620	16840	16810	16840	16810	123
418	20241120	132800	3305688050	16810	16810	16810	16810	106
419	20241120	132700	3303906190	16810	16810	16810	16810	0
420	20241120	132600	3303906190	16810	16800	16810	16800	71
421	20241120	132500	3302712970	16800	16810	16810	16800	249
422	20241120	132400	3298527370	16810	16800	16810	16800	37
423	20241120	132300	3297905520	16810	16850	16850	16810	295
424	20241120	132200	3292946250	16810	16810	16810	16810	35
425	20241120	132100	3292357900	16810	16810	16810	16810	0
426	20241120	132000	3292357900	16810	16810	16810	16810	66
427	20241120	131900	3291248440	16810	16810	16830	16810	235
428	20241120	131800	3287297990	16810	16830	16830	16810	610
429	20241120	131700	3277038570	16830	16830	16830	16830	272
430	20241120	131600	3272460810	16840	16840	16840	16840	1
431	20241120	131500	3272443970	16840	16840	16840	16840	549
432	20241120	131400	3263198810	16850	16840	16850	16830	217
433	20241120	131300	3259545800	16850	16860	16860	16850	203
434	20241120	131200	3256124250	16850	16850	16850	16850	49
435	20241120	131100	3255298600	16850	16840	16860	16840	354
436	20241120	131000	3249336940	16840	16840	16840	16830	212
437	20241120	130900	3245767120	16840	16860	16860	16840	303
438	20241120	130800	3240662040	16860	16860	16860	16860	172
439	20241120	130700	3237762120	16860	16870	16870	16850	816
440	20241120	130600	3224008120	16880	16910	16910	16880	1041
441	20241120	130500	3206417200	16930	16930	16930	16910	105
442	20241120	130400	3204641550	16900	16940	16940	16900	96
443	20241120	130300	3203019070	16900	16930	16940	16900	164
444	20241120	130200	3200243110	16930	16930	16930	16930	77
445	20241120	130100	3198939500	16940	16940	16940	16940	45
446	20241120	130000	3198177200	16960	16970	16980	16960	1661
447	20241120	125900	3169998190	16970	16970	16970	16970	52
448	20241120	125800	3169115750	16960	16960	16970	16960	585
449	20241120	125700	3159189000	16960	16950	16960	16950	21
450	20241120	125600	3158832890	16940	16920	16940	16920	364
451	20241120	125500	3152667630	16910	16910	16910	16910	0
452	20241120	125400	3152667630	16910	16900	16910	16900	294
453	20241120	125300	3147698960	16900	16880	16900	16880	75
454	20241120	125200	3146432460	16880	16890	16890	16880	200
455	20241120	125100	3143055840	16880	16890	16890	16880	236
456	20241120	125000	3139071520	16890	16880	16890	16880	3
457	20241120	124900	3139020870	16880	16870	16880	16860	362
458	20241120	124800	3132913980	16870	16880	16880	16870	1061
459	20241120	124700	3115004560	16870	16940	16940	16870	2463
460	20241120	124600	3073356680	16950	16970	16970	16950	171
461	20241120	124500	3070457870	16970	16950	16970	16940	422
462	20241120	124400	3063304380	16950	16930	16950	16930	217
463	20241120	124300	3059628360	16940	16950	16950	16930	776
464	20241120	124200	3046479780	16940	16940	16950	16940	152
465	20241120	124100	3043904600	16950	16940	16950	16940	269
466	20241120	124000	3039346050	16950	16950	16950	16950	3
467	20241120	123900	3039295200	16930	16930	16930	16930	33
468	20241120	123800	3038736510	16950	16930	16950	16930	206
469	20241120	123700	3035248910	16930	16950	16950	16930	406
470	20241120	123600	3028370040	16950	16970	16970	16950	132
471	20241120	123500	3026131200	16970	16980	16980	16970	323
472	20241120	123400	3020648170	16980	17000	17000	16980	379
473	20241120	123300	3014210840	17000	17010	17010	17000	1104
474	20241120	123200	2995440420	17020	17020	17020	17020	8
475	20241120	123100	2995304260	17010	17010	17010	17010	6
476	20241120	123000	2995202200	17020	17000	17020	17000	640
477	20241120	122900	2984315620	17000	17020	17020	17000	376
478	20241120	122800	2977922740	17000	17000	17040	17000	1567
479	20241120	122700	2951256980	17040	17000	17040	17000	820
480	20241120	122600	2937315460	17000	17010	17010	17000	1878
481	20241120	122500	2905388400	17020	17060	17080	17020	6680
482	20241120	122400	2791408600	17060	17060	17060	17050	39
483	20241120	122300	2790743550	17060	17080	17080	17050	3745
484	20241120	122200	2726870010	17090	17120	17120	17080	1215
485	20241120	122100	2706080850	17120	17100	17120	17100	981
486	20241120	122000	2689300970	17100	17100	17100	17100	287
487	20241120	121900	2684393270	17100	17100	17100	17070	381
488	20241120	121800	2677878230	17100	17090	17110	17070	1115
489	20241120	121700	2658814870	17070	17080	17080	17070	402
490	20241120	121600	2651948760	17080	17100	17100	17080	1621
491	20241120	121500	2624249190	17100	17100	17110	17100	1113
492	20241120	121400	2605214840	17100	17110	17110	17100	103
493	20241120	121300	2603453440	17110	17120	17120	17110	265
494	20241120	121200	2598918600	17120	17100	17120	17100	1561
495	20241120	121100	2572204660	17100	17060	17110	17060	3315
496	20241120	121000	2515555610	17050	17050	17060	17050	439
497	20241120	120900	2508069510	17050	17050	17050	17040	221
498	20241120	120800	2504301550	17050	17030	17050	17030	228
499	20241120	120700	2500418470	17030	17050	17080	17020	975
500	20241120	120600	2483790130	17080	17090	17090	17040	2861
501	20241120	120500	2434932180	17090	17060	17090	17050	2126
502	20241120	120400	2398645790	17050	17030	17060	17030	2882
503	20241120	120300	2349519190	17040	17000	17040	17000	1725
504	20241120	120200	2320151110	17000	17020	17020	17000	1273
505	20241120	120100	2298501620	17020	17000	17020	17000	816
506	20241120	120000	2284617130	17000	16960	17000	16960	163
507	20241120	115900	2281846170	16960	16890	17020	16890	10257
508	20241120	115800	2107775850	16910	16910	16910	16900	204
509	20241120	115700	2104326510	16930	16900	16930	16890	242
510	20241120	115600	2100234210	16930	16870	16930	16870	567
511	20241120	115500	2090642870	16870	16880	16920	16870	1862
512	20241120	115400	2059166810	16880	16890	16900	16880	369
513	20241120	115300	2052934730	16890	16910	16910	16880	511
514	20241120	115200	2044303780	16910	16910	16910	16900	1800
515	20241120	115100	2013878830	16920	16930	16930	16920	351
516	20241120	115000	2007939750	16930	16950	16950	16920	616
517	20241120	114900	1997505330	16950	16930	16960	16930	1836
518	20241120	114800	1966400240	16920	16890	16930	16890	1755
519	20241120	114700	1936704700	16890	16880	16900	16880	153
520	20241120	114600	1934120420	16890	16860	16890	16860	107
521	20241120	114500	1932314630	16860	16860	16870	16860	22
522	20241120	114400	1931943700	16860	16850	16860	16850	319
523	20241120	114300	1926568360	16850	16870	16870	16850	204
524	20241120	114200	1923128800	16890	16920	16930	16890	1124
525	20241120	114100	1904128930	16930	16900	16930	16900	441
526	20241120	114000	1896667860	16910	16900	16920	16890	1401
527	20241120	113900	1872982310	16890	16900	16900	16860	274
528	20241120	113800	1868360570	16900	16900	16910	16850	212
529	20241120	113700	1864783500	16850	16870	16920	16840	1434
530	20241120	113600	1840569380	16900	16800	16940	16800	2694
531	20241120	113500	1795092160	16830	16800	16850	16800	1683
532	20241120	113400	1766773420	16790	16760	16800	16760	1080
533	20241120	113300	1748651200	16780	16760	16780	16760	477
534	20241120	113200	1740650300	16760	16730	16780	16730	1391
535	20241120	113100	1717345530	16730	16720	16750	16700	590
536	20241120	113000	1707471330	16720	16700	16750	16700	1076
537	20241120	112900	1689470550	16700	16620	16700	16620	437
538	20241120	112800	1682184770	16620	16620	16620	16620	36
539	20241120	112700	1681586450	16620	16620	16620	16620	19
540	20241120	112600	1681270670	16630	16600	16630	16600	151
541	20241120	112500	1678762170	16610	16570	16610	16560	123
542	20241120	112400	1676721880	16570	16560	16570	16560	102
543	20241120	112300	1675032690	16560	16560	16570	16560	168
544	20241120	112200	1672249810	16570	16560	16570	16560	28
545	20241120	112100	1671786110	16560	16560	16560	16560	18
546	20241120	112000	1671488030	16560	16560	16560	16560	24
547	20241120	111900	1671090590	16560	16550	16560	16550	150
548	20241120	111800	1668607460	16570	16560	16580	16550	218
549	20241120	111700	1664996770	16550	16560	16570	16550	663
550	20241120	111600	1654014270	16570	16570	16570	16550	578
551	20241120	111500	1644438410	16570	16550	16570	16540	541
552	20241120	111400	1635484540	16550	16550	16550	16550	19
553	20241120	111300	1635170090	16560	16560	16560	16560	205
554	20241120	111200	1631775290	16550	16560	16560	16550	1084
555	20241120	111100	1613826760	16560	16560	16560	16550	124
556	20241120	111000	1611773530	16590	16590	16590	16590	0
557	20241120	110900	1611773530	16590	16580	16590	16550	1843
558	20241120	110800	1581230930	16590	16590	16590	16590	121
559	20241120	110700	1579223540	16590	16580	16590	16580	21
560	20241120	110600	1578875260	16570	16610	16610	16570	11
561	20241120	110500	1578692940	16660	16600	16660	16570	380
562	20241120	110400	1572391440	16600	16610	16610	16600	20
563	20241120	110300	1572059380	16600	16590	16600	16590	42
564	20241120	110200	1571362250	16590	16610	16610	16590	26
565	20241120	110100	1570930690	16620	16610	16640	16610	650
566	20241120	110000	1560122780	16630	16630	16630	16630	0
567	20241120	105900	1560122780	16630	16580	16630	16580	300
568	20241120	105800	1555141060	16560	16590	16590	16560	265
569	20241120	105700	1550751290	16570	16620	16620	16570	547
570	20241120	105600	1541681670	16620	16660	16660	16620	174
571	20241120	105500	1538789050	16660	16660	16670	16660	585
572	20241120	105400	1529037830	16690	16690	16690	16690	0
573	20241120	105300	1529037830	16690	16580	16690	16580	168
574	20241120	105200	1526245900	16620	16620	16620	16620	1
575	20241120	105100	1526229280	16620	16590	16680	16570	1119
576	20241120	105000	1507675140	16570	16560	16570	16560	343
577	20241120	104900	1501991800	16560	16590	16590	16560	524
578	20241120	104800	1493302790	16590	16600	16600	16590	246
579	20241120	104700	1489219260	16610	16650	16650	16590	1812
580	20241120	104600	1459076050	16650	16650	16650	16650	1
581	20241120	104500	1459059400	16650	16660	16660	16650	86
582	20241120	104400	1457626650	16670	16690	16700	16670	1511
583	20241120	104300	1432418450	16700	16680	16710	16680	45
584	20241120	104200	1431667200	16680	16700	16700	16680	99
585	20241120	104100	1430015680	16680	16660	16710	16650	1234
586	20241120	104000	1409422610	16650	16640	16650	16640	81
587	20241120	103900	1408074120	16640	16620	16650	16620	84
588	20241120	103800	1406676500	16620	16600	16620	16580	136
589	20241120	103700	1404418820	16600	16700	16700	16600	1008
590	20241120	103600	1387664400	16710	16730	16730	16700	614
591	20241120	103500	1377400820	16730	16720	16750	16710	1653
592	20241120	103400	1349725750	16710	16730	16730	16700	261
593	20241120	103300	1345363890	16730	16720	16750	16710	544
594	20241120	103200	1336263790	16720	16720	16750	16720	929
595	20241120	103100	1320718770	16710	16660	16710	16660	3062
596	20241120	103000	1269586840	16660	16660	16670	16660	337
597	20241120	102900	1263969880	16670	16590	16690	16590	5856
598	20241120	102800	1166546460	16600	16560	16600	16560	715
599	20241120	102700	1154691310	16570	16550	16570	16550	16
600	20241120	102600	1154426320	16540	16570	16570	16540	120
601	20241120	102500	1152438510	16570	16570	16570	16570	2
602	20241120	102400	1152405370	16590	16520	16600	16520	1778
603	20241120	102300	1122925800	16510	16510	16520	16510	94
604	20241120	102200	1121373800	16510	16490	16510	16490	59
605	20241120	102100	1120400260	16490	16480	16490	16480	255
606	20241120	102000	1116197790	16470	16470	16480	16470	120
607	20241120	101900	1114221090	16470	16490	16490	16470	151
608	20241120	101800	1111732260	16490	16530	16530	16490	1906
609	20241120	101700	1080257120	16530	16540	16550	16530	549
610	20241120	101600	1071181220	16550	16580	16580	16550	281
611	20241120	101500	1066526360	16570	16530	16580	16530	465
612	20241120	101400	1058833840	16520	16520	16520	16520	3
613	20241120	101300	1058784280	16520	16540	16550	16510	146
614	20241120	101200	1056371990	16520	16510	16520	16510	170
615	20241120	101100	1053564740	16510	16520	16520	16510	257
616	20241120	101000	1049321070	16500	16540	16550	16500	469
617	20241120	100900	1041567020	16540	16510	16540	16500	85
618	20241120	100800	1040163650	16580	16600	16600	16580	102
619	20241120	100700	1038471420	16600	16450	16600	16450	1564
620	20241120	100600	1012619150	16450	16420	16460	16420	13
621	20241120	100500	1012405220	16410	16390	16420	16390	622
622	20241120	100400	1002200310	16390	16390	16400	16380	134
623	20241120	100300	1000003780	16390	16370	16390	16370	95
624	20241120	100200	998447530	16380	16370	16380	16370	136
625	20241120	100100	996221180	16380	16380	16400	16370	247
626	20241120	100000	992173830	16380	16410	16410	16380	455
627	20241120	095900	984715470	16410	16430	16430	16410	282
628	20241120	095800	980085530	16440	16460	16470	16440	488
629	20241120	095700	972055090	16460	16460	16470	16460	57
630	20241120	095600	971116770	16460	16480	16490	16460	1697
631	20241120	095500	943140290	16480	16450	16480	16450	442
632	20241120	095400	935859910	16450	16470	16470	16450	11
633	20241120	095300	935678860	16470	16470	16470	16460	18
634	20241120	095200	935382500	16410	16370	16410	16360	1217
635	20241120	095100	915424190	16360	16360	16360	16360	457
636	20241120	095000	907947670	16360	16400	16410	16360	1867
637	20241120	094900	877345160	16410	16410	16420	16410	1353
638	20241120	094800	855142360	16410	16450	16450	16410	1243
639	20241120	094700	834725750	16440	16480	16480	16440	543
640	20241120	094600	825790860	16470	16480	16480	16470	134
641	20241120	094500	823583850	16480	16470	16490	16470	67
642	20241120	094400	822480330	16470	16500	16500	16460	885
643	20241120	094300	807888250	16500	16520	16520	16490	324
644	20241120	094200	802542680	16540	16550	16560	16490	182
645	20241120	094100	799533470	16490	16490	16560	16490	53
646	20241120	094000	798659230	16490	16530	16550	16490	243
647	20241120	093900	794645860	16530	16480	16540	16460	586
648	20241120	093800	784992630	16470	16570	16570	16470	208
649	20241120	093700	781566770	16600	16620	16620	16600	112
650	20241120	093600	779705430	16640	16420	16640	16420	278
651	20241120	093500	775125460	16410	16420	16420	16400	825
652	20241120	093400	761588980	16400	16400	16420	16400	686
653	20241120	093300	750330500	16420	16400	16420	16400	225
654	20241120	093200	746640420	16400	16410	16420	16400	903
655	20241120	093100	731827190	16420	16440	16440	16420	261
656	20241120	093000	727540750	16420	16450	16450	16410	2587
657	20241120	092900	685052780	16450	16490	16490	16450	851
658	20241120	092800	671044490	16500	16600	16600	16500	5670
659	20241120	092700	577208070	16590	16660	16660	16590	191
660	20241120	092600	574034650	16660	16650	16660	16640	747
661	20241120	092500	561598980	16650	16650	16650	16650	97
662	20241120	092400	559983930	16660	16640	16690	16640	2356
663	20241120	092300	520698710	16640	16570	16640	16570	935
664	20241120	092200	505152550	16610	16590	16630	16560	1324
665	20241120	092100	483177340	16590	16590	16590	16570	1428
666	20241120	092000	459490660	16590	16560	16590	16560	412
667	20241120	091900	452660450	16590	16640	16650	16560	2354
668	20241120	091800	413593850	16640	16620	16660	16620	114
669	20241120	091700	411695720	16600	16650	16670	16600	318
670	20241120	091600	406410020	16670	16680	16690	16570	1527
671	20241120	091500	381048700	16680	16730	16730	16680	160
672	20241120	091400	378374730	16670	16720	16730	16640	1036
673	20241120	091300	361092940	16720	16760	16780	16700	991
674	20241120	091200	344508870	16760	16690	16760	16660	1393
675	20241120	091100	321230190	16680	16600	16690	16600	745
676	20241120	091000	308811840	16590	16620	16620	16590	1034
677	20241120	090900	291646090	16620	16640	16650	16610	1003
678	20241120	090800	274966210	16650	16690	16700	16640	3238
679	20241120	090700	220934130	16680	16680	16690	16670	640
680	20241120	090600	210259390	16680	16630	16690	16620	381
681	20241120	090500	203908790	16600	16620	16640	16570	1915
682	20241120	090400	172122420	16620	16660	16660	16600	662
683	20241120	090300	161112530	16670	16600	16690	16600	975
684	20241120	090200	144855930	16600	16600	16600	16540	3023
685	20241120	090100	94791600	16570	16600	16670	16560	2441
686	20241120	090000	54339170	16600	16620	16680	16590	3213