KissMeData/272550/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	205500	141539760	16790	16790	16790	16790	110
3	20241106	205400	141539760	16790	16790	16790	16790	0
4	20241106	205300	141539760	16790	16790	16790	16790	0
5	20241106	205200	141539760	16790	16790	16790	16790	0
6	20241106	205100	141539760	16790	16790	16790	16790	0
7	20241106	205000	141539760	16790	16790	16790	16790	0
8	20241106	204900	141539760	16790	16790	16790	16790	0
9	20241106	204800	141539760	16790	16790	16790	16790	0
10	20241106	204700	141539760	16790	16790	16790	16790	0
11	20241106	204600	141539760	16790	16790	16790	16790	0
12	20241106	204500	141539760	16790	16790	16790	16790	0
13	20241106	204400	141539760	16790	16790	16790	16790	0
14	20241106	204300	141539760	16790	16790	16790	16790	0
15	20241106	204200	141539760	16790	16790	16790	16790	0
16	20241106	204100	141539760	16790	16790	16790	16790	0
17	20241106	204000	141539760	16790	16790	16790	16790	0
18	20241106	203900	141539760	16790	16790	16790	16790	0
19	20241106	203800	141539760	16790	16790	16790	16790	0
20	20241106	203700	141539760	16790	16790	16790	16790	0
21	20241106	203600	141539760	16790	16790	16790	16790	0
22	20241106	203500	141539760	16790	16790	16790	16790	0
23	20241106	203400	141539760	16790	16790	16790	16790	0
24	20241106	203300	141539760	16790	16790	16790	16790	0
25	20241106	203200	141539760	16790	16790	16790	16790	0
26	20241106	203100	141539760	16790	16790	16790	16790	0
27	20241106	203000	141539760	16790	16790	16790	16790	0
28	20241106	202900	141539760	16790	16790	16790	16790	0
29	20241106	202800	141539760	16790	16790	16790	16790	0
30	20241106	202700	141539760	16790	16790	16790	16790	0
31	20241106	202600	141539760	16790	16790	16790	16790	0
32	20241106	202500	141539760	16790	16790	16790	16790	110
33	20241106	202400	141539760	16790	16790	16790	16790	0
34	20241106	202300	141539760	16790	16790	16790	16790	0
35	20241106	202200	141539760	16790	16790	16790	16790	0
36	20241106	202100	141539760	16790	16790	16790	16790	0
37	20241106	202000	141539760	16790	16790	16790	16790	0
38	20241106	201900	141539760	16790	16790	16790	16790	0
39	20241106	201800	141539760	16790	16790	16790	16790	0
40	20241106	201700	141539760	16790	16790	16790	16790	0
41	20241106	201600	141539760	16790	16790	16790	16790	0
42	20241106	201500	141539760	16790	16790	16790	16790	0
43	20241106	201400	141539760	16790	16790	16790	16790	0
44	20241106	201300	141539760	16790	16790	16790	16790	0
45	20241106	201200	141539760	16790	16790	16790	16790	0
46	20241106	201100	141539760	16790	16790	16790	16790	0
47	20241106	201000	141539760	16790	16790	16790	16790	0
48	20241106	200900	141539760	16790	16790	16790	16790	0
49	20241106	200800	141539760	16790	16790	16790	16790	0
50	20241106	200700	141539760	16790	16790	16790	16790	0
51	20241106	200600	141539760	16790	16790	16790	16790	0
52	20241106	200500	141539760	16790	16790	16790	16790	0
53	20241106	200400	141539760	16790	16790	16790	16790	0
54	20241106	200300	141539760	16790	16790	16790	16790	0
55	20241106	200200	141539760	16790	16790	16790	16790	0
56	20241106	200100	141539760	16790	16790	16790	16790	0
57	20241106	200000	141539760	16790	16790	16790	16790	0
58	20241106	195900	141539760	16790	16790	16790	16790	0
59	20241106	195800	141539760	16790	16790	16790	16790	0
60	20241106	195700	141539760	16790	16790	16790	16790	0
61	20241106	195600	141539760	16790	16790	16790	16790	0
62	20241106	195500	141539760	16790	16790	16790	16790	110
63	20241106	195400	141539760	16790	16790	16790	16790	0
64	20241106	195300	141539760	16790	16790	16790	16790	0
65	20241106	195200	141539760	16790	16790	16790	16790	0
66	20241106	195100	141539760	16790	16790	16790	16790	0
67	20241106	195000	141539760	16790	16790	16790	16790	0
68	20241106	194900	141539760	16790	16790	16790	16790	0
69	20241106	194800	141539760	16790	16790	16790	16790	0
70	20241106	194700	141539760	16790	16790	16790	16790	0
71	20241106	194600	141539760	16790	16790	16790	16790	0
72	20241106	194500	141539760	16790	16790	16790	16790	0
73	20241106	194400	141539760	16790	16790	16790	16790	0
74	20241106	194300	141539760	16790	16790	16790	16790	0
75	20241106	194200	141539760	16790	16790	16790	16790	0
76	20241106	194100	141539760	16790	16790	16790	16790	0
77	20241106	194000	141539760	16790	16790	16790	16790	0
78	20241106	193900	141539760	16790	16790	16790	16790	0
79	20241106	193800	141539760	16790	16790	16790	16790	0
80	20241106	193700	141539760	16790	16790	16790	16790	0
81	20241106	193600	141539760	16790	16790	16790	16790	0
82	20241106	193500	141539760	16790	16790	16790	16790	0
83	20241106	193400	141539760	16790	16790	16790	16790	0
84	20241106	193300	141539760	16790	16790	16790	16790	0
85	20241106	193200	141539760	16790	16790	16790	16790	0
86	20241106	193100	141539760	16790	16790	16790	16790	0
87	20241106	193000	141539760	16790	16790	16790	16790	0
88	20241106	192900	141539760	16790	16790	16790	16790	0
89	20241106	192800	141539760	16790	16790	16790	16790	0
90	20241106	192700	141539760	16790	16790	16790	16790	0
91	20241106	192600	141539760	16790	16790	16790	16790	0
92	20241106	192500	141539760	16790	16790	16790	16790	110
93	20241106	192400	141539760	16790	16790	16790	16790	0
94	20241106	192300	141539760	16790	16790	16790	16790	0
95	20241106	192200	141539760	16790	16790	16790	16790	0
96	20241106	192100	141539760	16790	16790	16790	16790	0
97	20241106	192000	141539760	16790	16790	16790	16790	0
98	20241106	191900	141539760	16790	16790	16790	16790	0
99	20241106	191800	141539760	16790	16790	16790	16790	0
100	20241106	191700	141539760	16790	16790	16790	16790	0
101	20241106	191600	141539760	16790	16790	16790	16790	0
102	20241106	191500	141539760	16790	16790	16790	16790	0
103	20241106	191400	141539760	16790	16790	16790	16790	0
104	20241106	191300	141539760	16790	16790	16790	16790	0
105	20241106	191200	141539760	16790	16790	16790	16790	0
106	20241106	191100	141539760	16790	16790	16790	16790	0
107	20241106	191000	141539760	16790	16790	16790	16790	0
108	20241106	190900	141539760	16790	16790	16790	16790	0
109	20241106	190800	141539760	16790	16790	16790	16790	0
110	20241106	190700	141539760	16790	16790	16790	16790	0
111	20241106	190600	141539760	16790	16790	16790	16790	0
112	20241106	190500	141539760	16790	16790	16790	16790	0
113	20241106	190400	141539760	16790	16790	16790	16790	0
114	20241106	190300	141539760	16790	16790	16790	16790	0
115	20241106	190200	141539760	16790	16790	16790	16790	0
116	20241106	190100	141539760	16790	16790	16790	16790	0
117	20241106	190000	141539760	16790	16790	16790	16790	0
118	20241106	185900	141539760	16790	16790	16790	16790	0
119	20241106	185800	141539760	16790	16790	16790	16790	0
120	20241106	185700	141539760	16790	16790	16790	16790	0
121	20241106	185600	141539760	16790	16790	16790	16790	0
122	20241106	185500	141539760	16790	16790	16790	16790	110
123	20241106	185400	141539760	16790	16790	16790	16790	0
124	20241106	185300	141539760	16790	16790	16790	16790	0
125	20241106	185200	141539760	16790	16790	16790	16790	0
126	20241106	185100	141539760	16790	16790	16790	16790	0
127	20241106	185000	141539760	16790	16790	16790	16790	0
128	20241106	184900	141539760	16790	16790	16790	16790	0
129	20241106	184800	141539760	16790	16790	16790	16790	0
130	20241106	184700	141539760	16790	16790	16790	16790	0
131	20241106	184600	141539760	16790	16790	16790	16790	0
132	20241106	184500	141539760	16790	16790	16790	16790	0
133	20241106	184400	141539760	16790	16790	16790	16790	0
134	20241106	184300	141539760	16790	16790	16790	16790	0
135	20241106	184200	141539760	16790	16790	16790	16790	0
136	20241106	184100	141539760	16790	16790	16790	16790	0
137	20241106	184000	141539760	16790	16790	16790	16790	0
138	20241106	183900	141539760	16790	16790	16790	16790	0
139	20241106	183800	141539760	16790	16790	16790	16790	0
140	20241106	183700	141539760	16790	16790	16790	16790	0
141	20241106	183600	141539760	16790	16790	16790	16790	0
142	20241106	183500	141539760	16790	16790	16790	16790	0
143	20241106	183400	141539760	16790	16790	16790	16790	0
144	20241106	183300	141539760	16790	16790	16790	16790	0
145	20241106	183200	141539760	16790	16790	16790	16790	0
146	20241106	183100	141539760	16790	16790	16790	16790	0
147	20241106	183000	141539760	16790	16790	16790	16790	0
148	20241106	182900	141539760	16790	16790	16790	16790	0
149	20241106	182800	141539760	16790	16790	16790	16790	0
150	20241106	182700	141539760	16790	16790	16790	16790	0
151	20241106	182600	141539760	16790	16790	16790	16790	0
152	20241106	182500	141539760	16790	16790	16790	16790	110
153	20241106	182400	141539760	16790	16790	16790	16790	0
154	20241106	182300	141539760	16790	16790	16790	16790	0
155	20241106	182200	141539760	16790	16790	16790	16790	0
156	20241106	182100	141539760	16790	16790	16790	16790	0
157	20241106	182000	141539760	16790	16790	16790	16790	0
158	20241106	181900	141539760	16790	16790	16790	16790	0
159	20241106	181800	141539760	16790	16790	16790	16790	0
160	20241106	181700	141539760	16790	16790	16790	16790	0
161	20241106	181600	141539760	16790	16790	16790	16790	0
162	20241106	181500	141539760	16790	16790	16790	16790	0
163	20241106	181400	141539760	16790	16790	16790	16790	0
164	20241106	181300	141539760	16790	16790	16790	16790	0
165	20241106	181200	141539760	16790	16790	16790	16790	0
166	20241106	181100	141539760	16790	16790	16790	16790	0
167	20241106	181000	141539760	16790	16790	16790	16790	0
168	20241106	180900	141539760	16790	16790	16790	16790	0
169	20241106	180800	141539760	16790	16790	16790	16790	0
170	20241106	180700	141539760	16790	16790	16790	16790	0
171	20241106	180600	141539760	16790	16790	16790	16790	0
172	20241106	180500	141539760	16790	16790	16790	16790	0
173	20241106	180400	141539760	16790	16790	16790	16790	0
174	20241106	180300	141539760	16790	16790	16790	16790	0
175	20241106	180200	141539760	16790	16790	16790	16790	0
176	20241106	180100	141539760	16790	16790	16790	16790	0
177	20241106	180000	141539760	16790	16790	16790	16790	0
178	20241106	175900	141539760	16790	16790	16790	16790	0
179	20241106	175800	141539760	16790	16790	16790	16790	0
180	20241106	175700	141539760	16790	16790	16790	16790	0
181	20241106	175600	141539760	16790	16790	16790	16790	0
182	20241106	175500	141539760	16790	16790	16790	16790	110
183	20241106	175400	141539760	16790	16790	16790	16790	0
184	20241106	175300	141539760	16790	16790	16790	16790	0
185	20241106	175200	141539760	16790	16790	16790	16790	0
186	20241106	175100	141539760	16790	16790	16790	16790	0
187	20241106	175000	141539760	16790	16790	16790	16790	0
188	20241106	174900	141539760	16790	16790	16790	16790	0
189	20241106	174800	141539760	16790	16790	16790	16790	0
190	20241106	174700	141539760	16790	16790	16790	16790	0
191	20241106	174600	141539760	16790	16790	16790	16790	0
192	20241106	174500	141539760	16790	16790	16790	16790	0
193	20241106	174400	141539760	16790	16790	16790	16790	0
194	20241106	174300	141539760	16790	16790	16790	16790	0
195	20241106	174200	141539760	16790	16790	16790	16790	0
196	20241106	174100	141539760	16790	16790	16790	16790	0
197	20241106	174000	141539760	16790	16790	16790	16790	0
198	20241106	173900	141539760	16790	16790	16790	16790	0
199	20241106	173800	141539760	16790	16790	16790	16790	0
200	20241106	173700	141539760	16790	16790	16790	16790	0
201	20241106	173600	141539760	16790	16790	16790	16790	0
202	20241106	173500	141539760	16790	16790	16790	16790	0
203	20241106	173400	141539760	16790	16790	16790	16790	0
204	20241106	173300	141539760	16790	16790	16790	16790	0
205	20241106	173200	141539760	16790	16790	16790	16790	0
206	20241106	173100	141539760	16790	16790	16790	16790	0
207	20241106	173000	141539760	16790	16790	16790	16790	0
208	20241106	172900	141539760	16790	16790	16790	16790	0
209	20241106	172800	141539760	16790	16790	16790	16790	0
210	20241106	172700	141539760	16790	16790	16790	16790	0
211	20241106	172600	141539760	16790	16790	16790	16790	0
212	20241106	172500	141539760	16790	16790	16790	16790	110
213	20241106	172400	141539760	16790	16790	16790	16790	0
214	20241106	172300	141539760	16790	16790	16790	16790	0
215	20241106	172200	141539760	16790	16790	16790	16790	0
216	20241106	172100	141539760	16790	16790	16790	16790	0
217	20241106	172000	141539760	16790	16790	16790	16790	0
218	20241106	171900	141539760	16790	16790	16790	16790	0
219	20241106	171800	141539760	16790	16790	16790	16790	0
220	20241106	171700	141539760	16790	16790	16790	16790	0
221	20241106	171600	141539760	16790	16790	16790	16790	0
222	20241106	171500	141539760	16790	16790	16790	16790	0
223	20241106	171400	141539760	16790	16790	16790	16790	0
224	20241106	171300	141539760	16790	16790	16790	16790	0
225	20241106	171200	141539760	16790	16790	16790	16790	0
226	20241106	171100	141539760	16790	16790	16790	16790	0
227	20241106	171000	141539760	16790	16790	16790	16790	0
228	20241106	170900	141539760	16790	16790	16790	16790	0
229	20241106	170800	141539760	16790	16790	16790	16790	0
230	20241106	170700	141539760	16790	16790	16790	16790	0
231	20241106	170600	141539760	16790	16790	16790	16790	0
232	20241106	170500	141539760	16790	16790	16790	16790	0
233	20241106	170400	141539760	16790	16790	16790	16790	0
234	20241106	170300	141539760	16790	16790	16790	16790	0
235	20241106	170200	141539760	16790	16790	16790	16790	0
236	20241106	170100	141539760	16790	16790	16790	16790	0
237	20241106	170000	141539760	16790	16790	16790	16790	0
238	20241106	165900	141539760	16790	16790	16790	16790	0
239	20241106	165800	141539760	16790	16790	16790	16790	0
240	20241106	165700	141539760	16790	16790	16790	16790	0
241	20241106	165600	141539760	16790	16790	16790	16790	0
242	20241106	165500	141539760	16790	16790	16790	16790	110
243	20241106	165400	141539760	16790	16790	16790	16790	0
244	20241106	165300	141539760	16790	16790	16790	16790	0
245	20241106	165200	141539760	16790	16790	16790	16790	0
246	20241106	165100	141539760	16790	16790	16790	16790	0
247	20241106	165000	141539760	16790	16790	16790	16790	0
248	20241106	164900	141539760	16790	16790	16790	16790	0
249	20241106	164800	141539760	16790	16790	16790	16790	0
250	20241106	164700	141539760	16790	16790	16790	16790	0
251	20241106	164600	141539760	16790	16790	16790	16790	0
252	20241106	164500	141539760	16790	16790	16790	16790	0
253	20241106	164400	141539760	16790	16790	16790	16790	0
254	20241106	164300	141539760	16790	16790	16790	16790	0
255	20241106	164200	141539760	16790	16790	16790	16790	0
256	20241106	164100	141539760	16790	16790	16790	16790	0
257	20241106	164000	141539760	16790	16790	16790	16790	0
258	20241106	163900	141539760	16790	16790	16790	16790	0
259	20241106	163800	141539760	16790	16790	16790	16790	0
260	20241106	163700	141539760	16790	16790	16790	16790	0
261	20241106	163600	141539760	16790	16790	16790	16790	0
262	20241106	163500	141539760	16790	16790	16790	16790	0
263	20241106	163400	141539760	16790	16790	16790	16790	0
264	20241106	163300	141539760	16790	16790	16790	16790	0
265	20241106	163200	141539760	16790	16790	16790	16790	0
266	20241106	163100	141539760	16790	16790	16790	16790	0
267	20241106	163000	141539760	16790	16790	16790	16790	0
268	20241106	162900	141539760	16790	16790	16790	16790	0
269	20241106	162800	141539760	16790	16790	16790	16790	0
270	20241106	162700	141539760	16790	16790	16790	16790	0
271	20241106	162600	141539760	16790	16790	16790	16790	0
272	20241106	162500	141539760	16790	16790	16790	16790	110
273	20241106	162400	141539760	16790	16790	16790	16790	0
274	20241106	162300	141539760	16790	16790	16790	16790	0
275	20241106	162200	141539760	16790	16790	16790	16790	0
276	20241106	162100	141539760	16790	16790	16790	16790	0
277	20241106	162000	141539760	16790	16790	16790	16790	0
278	20241106	161900	141539760	16790	16790	16790	16790	0
279	20241106	161800	141539760	16790	16790	16790	16790	0
280	20241106	161700	141539760	16790	16790	16790	16790	0
281	20241106	161600	141539760	16790	16790	16790	16790	0
282	20241106	161500	141539760	16790	16790	16790	16790	0
283	20241106	161400	141539760	16790	16790	16790	16790	0
284	20241106	161300	141539760	16790	16790	16790	16790	0
285	20241106	161200	141539760	16790	16790	16790	16790	0
286	20241106	161100	141539760	16790	16790	16790	16790	0
287	20241106	161000	141539760	16790	16790	16790	16790	0
288	20241106	160900	141539760	16790	16790	16790	16790	0
289	20241106	160800	141539760	16790	16790	16790	16790	0
290	20241106	160700	141539760	16790	16790	16790	16790	0
291	20241106	160600	141539760	16790	16790	16790	16790	0
292	20241106	160500	141539760	16790	16790	16790	16790	0
293	20241106	160400	141539760	16790	16790	16790	16790	0
294	20241106	160300	141539760	16790	16790	16790	16790	0
295	20241106	160200	141539760	16790	16790	16790	16790	0
296	20241106	160100	141539760	16790	16790	16790	16790	0
297	20241106	160000	141539760	16790	16790	16790	16790	0
298	20241106	155900	141539760	16790	16790	16790	16790	0
299	20241106	155800	141539760	16790	16790	16790	16790	0
300	20241106	155700	141539760	16790	16790	16790	16790	0
301	20241106	155600	141539760	16790	16790	16790	16790	0
302	20241106	155500	141539760	16790	16790	16790	16790	110
303	20241106	155400	141539760	16790	16790	16790	16790	0
304	20241106	155300	141539760	16790	16790	16790	16790	0
305	20241106	155200	141539760	16790	16790	16790	16790	0
306	20241106	155100	141539760	16790	16790	16790	16790	0
307	20241106	155000	141539760	16790	16790	16790	16790	0
308	20241106	154900	141539760	16790	16790	16790	16790	0
309	20241106	154800	141539760	16790	16790	16790	16790	0
310	20241106	154700	141539760	16790	16790	16790	16790	0
311	20241106	154600	141539760	16790	16790	16790	16790	0
312	20241106	154500	141539760	16790	16790	16790	16790	0
313	20241106	154400	141539760	16790	16790	16790	16790	0
314	20241106	154300	141539760	16790	16790	16790	16790	0
315	20241106	154200	141539760	16790	16790	16790	16790	0
316	20241106	154100	141539760	16790	16790	16790	16790	0
317	20241106	154000	141539760	16790	16790	16790	16790	0
318	20241106	153900	141539760	16790	16790	16790	16790	0
319	20241106	153800	141539760	16790	16790	16790	16790	0
320	20241106	153700	141539760	16790	16790	16790	16790	0
321	20241106	153600	141539760	16790	16790	16790	16790	0
322	20241106	153500	141539760	16790	16790	16790	16790	0
323	20241106	153400	141539760	16790	16790	16790	16790	0
324	20241106	153300	141539760	16790	16790	16790	16790	0
325	20241106	153200	141539760	16790	16790	16790	16790	0
326	20241106	153100	141539760	16790	16790	16790	16790	0
327	20241106	153000	141539760	16790	16790	16790	16790	110
328	20241106	152900	139692860	16800	16800	16800	16800	0
329	20241106	152800	139692860	16800	16800	16800	16800	0
330	20241106	152700	139692860	16800	16800	16800	16800	0
331	20241106	152600	139692860	16800	16800	16800	16800	0
332	20241106	152500	139692860	16800	16800	16800	16800	0
333	20241106	152400	139692860	16800	16800	16800	16800	0
334	20241106	152300	139692860	16800	16800	16800	16800	0
335	20241106	152200	139692860	16800	16800	16800	16800	0
336	20241106	152100	139692860	16800	16800	16800	16800	0
337	20241106	152000	139692860	16800	16800	16800	16800	0
338	20241106	151900	139692860	16800	16790	16800	16790	128
339	20241106	151800	137543520	16790	16790	16790	16790	0
340	20241106	151700	137543520	16790	16790	16790	16790	25
341	20241106	151600	137123770	16790	16790	16790	16790	2
342	20241106	151500	137090190	16790	16790	16790	16790	0
343	20241106	151400	137090190	16790	16790	16790	16790	0
344	20241106	151300	137090190	16790	16790	16790	16790	0
345	20241106	151200	137090190	16790	16780	16790	16780	490
346	20241106	151100	128867530	16780	16780	16780	16780	0
347	20241106	151000	128867530	16780	16780	16780	16780	1
348	20241106	150900	128850750	16790	16790	16790	16790	1
349	20241106	150800	128833960	16790	16790	16790	16790	0
350	20241106	150700	128833960	16790	16790	16790	16790	0
351	20241106	150600	128833960	16790	16790	16790	16790	0
352	20241106	150500	128833960	16790	16790	16790	16790	0
353	20241106	150400	128833960	16790	16790	16790	16790	1
354	20241106	150300	128817170	16790	16790	16790	16790	20
355	20241106	150200	128481370	16790	16790	16790	16790	0
356	20241106	150100	128481370	16790	16790	16790	16790	0
357	20241106	150000	128481370	16790	16790	16790	16790	1
358	20241106	145900	128464580	16790	16790	16790	16790	0
359	20241106	145800	128464580	16790	16790	16790	16790	1
360	20241106	145700	128447790	16790	16790	16790	16790	0
361	20241106	145600	128447790	16790	16790	16790	16790	0
362	20241106	145500	128447790	16790	16790	16790	16790	0
363	20241106	145400	128447790	16790	16790	16790	16790	0
364	20241106	145300	128447790	16790	16790	16790	16790	0
365	20241106	145200	128447790	16790	16790	16790	16790	1
366	20241106	145100	128431000	16790	16790	16790	16790	0
367	20241106	145000	128431000	16790	16790	16790	16790	3
368	20241106	144900	128380630	16790	16790	16790	16790	3
369	20241106	144800	128330260	16790	16790	16790	16790	6
370	20241106	144700	128229520	16790	16790	16790	16790	7
371	20241106	144600	128111990	16790	16790	16790	16790	5
372	20241106	144500	128028040	16790	16790	16790	16770	48
373	20241106	144400	127222760	16790	16790	16790	16790	6
374	20241106	144300	127122020	16790	16790	16790	16790	5
375	20241106	144200	127038070	16790	16800	16800	16790	7
376	20241106	144100	126920530	16790	16790	16790	16790	6
377	20241106	144000	126819790	16790	16800	16800	16790	13
378	20241106	143900	126601460	16800	16800	16800	16800	5
379	20241106	143800	126517460	16800	16800	16800	16800	6
380	20241106	143700	126416660	16800	16800	16800	16800	6
381	20241106	143600	126315860	16800	16800	16800	16800	21
382	20241106	143500	125963060	16780	16780	16780	16780	0
383	20241106	143400	125963060	16780	16780	16780	16780	0
384	20241106	143300	125963060	16780	16780	16780	16780	0
385	20241106	143200	125963060	16780	16800	16800	16780	8
386	20241106	143100	125828720	16800	16800	16800	16800	6
387	20241106	143000	125727920	16800	16790	16800	16790	16
388	20241106	142900	125459190	16790	16790	16790	16790	5
389	20241106	142800	125375240	16790	16790	16790	16790	6
390	20241106	142700	125274500	16790	16790	16790	16790	6
391	20241106	142600	125173760	16790	16790	16790	16790	6
392	20241106	142500	125073020	16790	16790	16790	16790	5
393	20241106	142400	124989070	16790	16790	16790	16790	7
394	20241106	142300	124871540	16790	16790	16790	16790	6
395	20241106	142200	124770800	16790	16790	16790	16790	5
396	20241106	142100	124686850	16790	16790	16790	16790	6
397	20241106	142000	124586110	16790	16790	16790	16790	6
398	20241106	141900	124485370	16790	16790	16790	16790	7
399	20241106	141800	124367840	16790	16790	16790	16790	5
400	20241106	141700	124283890	16790	16790	16790	16790	6
401	20241106	141600	124183150	16790	16790	16790	16790	6
402	20241106	141500	124082410	16790	16790	16790	16790	5
403	20241106	141400	123998460	16790	16790	16790	16790	13
404	20241106	141300	123780190	16770	16770	16770	16770	0
405	20241106	141200	123780190	16770	16770	16770	16770	0
406	20241106	141100	123780190	16770	16790	16790	16760	53
407	20241106	141000	122891680	16790	16790	16790	16790	6
408	20241106	140900	122790940	16790	16790	16790	16790	6
409	20241106	140800	122690200	16790	16790	16790	16790	6
410	20241106	140700	122589460	16790	16790	16790	16790	6
411	20241106	140600	122488720	16790	16790	16790	16790	6
412	20241106	140500	122387980	16790	16790	16790	16790	6
413	20241106	140400	122287240	16790	16790	16790	16790	5
414	20241106	140300	122203290	16790	16790	16790	16780	36
415	20241106	140200	121598970	16800	16800	16800	16800	7
416	20241106	140100	121481370	16800	16800	16800	16800	5
417	20241106	140000	121397370	16800	16800	16800	16800	77
418	20241106	135900	120103770	16800	16800	16800	16800	6
419	20241106	135800	120002970	16800	16800	16800	16800	6
420	20241106	135700	119902170	16800	16800	16800	16800	6
421	20241106	135600	119801370	16800	16800	16800	16800	6
422	20241106	135500	119700570	16800	16800	16800	16800	6
423	20241106	135400	119599770	16800	16800	16800	16800	5
424	20241106	135300	119515770	16800	16800	16800	16800	6
425	20241106	135200	119414970	16800	16800	16800	16800	6
426	20241106	135100	119314170	16800	16800	16800	16800	7
427	20241106	135000	119196570	16800	16800	16800	16800	5
428	20241106	134900	119112570	16800	16800	16800	16800	18
429	20241106	134800	118810170	16800	16800	16800	16800	6
430	20241106	134700	118709370	16800	16800	16800	16800	5
431	20241106	134600	118625370	16800	16800	16800	16800	9
432	20241106	134500	118474170	16790	16790	16790	16790	0
433	20241106	134400	118474170	16790	16790	16790	16790	96
434	20241106	134300	116862330	16800	16810	16810	16800	12
435	20241106	134200	116660700	16810	16810	16810	16810	6
436	20241106	134100	116559840	16810	16810	16810	16810	6
437	20241106	134000	116458980	16810	16810	16810	16810	6
438	20241106	133900	116358120	16810	16810	16810	16810	6
439	20241106	133800	116257260	16810	16810	16810	16810	6
440	20241106	133700	116156400	16810	16810	16810	16810	6
441	20241106	133600	116055540	16810	16810	16810	16810	5
442	20241106	133500	115971490	16810	16810	16810	16810	6
443	20241106	133400	115870630	16810	16810	16810	16810	6
444	20241106	133300	115769770	16810	16810	16810	16810	5
445	20241106	133200	115685720	16810	16810	16810	16810	39
446	20241106	133100	115030130	16810	16810	16810	16810	3
447	20241106	133000	114979700	16800	16800	16800	16800	0
448	20241106	132900	114979700	16800	16810	16810	16800	14
449	20241106	132800	114744420	16800	16800	16800	16800	0
450	20241106	132700	114744420	16800	16810	16810	16800	8
451	20241106	132600	114609990	16810	16810	16810	16810	5
452	20241106	132500	114525940	16810	16810	16810	16810	6
453	20241106	132400	114425080	16810	16810	16810	16810	43
454	20241106	132300	113702250	16800	16800	16800	16800	5
455	20241106	132200	113618250	16790	16790	16790	16790	0
456	20241106	132100	113618250	16790	16790	16790	16790	0
457	20241106	132000	113618250	16790	16790	16790	16790	0
458	20241106	131900	113618250	16790	16790	16790	16790	0
459	20241106	131800	113618250	16790	16790	16790	16790	0
460	20241106	131700	113618250	16790	16790	16790	16790	0
461	20241106	131600	113618250	16790	16790	16790	16790	0
462	20241106	131500	113618250	16790	16800	16800	16790	318
463	20241106	131400	108278870	16790	16790	16790	16790	0
464	20241106	131300	108278870	16790	16790	16790	16790	0
465	20241106	131200	108278870	16790	16800	16800	16790	313
466	20241106	131100	103020570	16790	16790	16790	16790	0
467	20241106	131000	103020570	16790	16790	16790	16790	0
468	20241106	130900	103020570	16790	16800	16800	16790	16
469	20241106	130800	102751830	16800	16800	16800	16800	3
470	20241106	130700	102701430	16800	16800	16800	16800	35
471	20241106	130600	102113430	16800	16810	16820	16800	46
472	20241106	130500	101340510	16800	16800	16800	16800	0
473	20241106	130400	101340510	16800	16800	16800	16800	89
474	20241106	130300	99845310	16820	16820	16820	16820	6
475	20241106	130200	99744390	16820	16820	16820	16820	6
476	20241106	130100	99643470	16820	16810	16820	16810	8
477	20241106	130000	99508980	16800	16800	16800	16800	0
478	20241106	125900	99508980	16800	16810	16810	16800	13
479	20241106	125800	99290550	16800	16800	16800	16800	0
480	20241106	125700	99290550	16800	16800	16800	16800	0
481	20241106	125600	99290550	16800	16800	16800	16800	18
482	20241106	125500	98988150	16800	16800	16800	16800	0
483	20241106	125400	98988150	16800	16800	16800	16800	10
484	20241106	125300	98820150	16800	16800	16800	16800	0
485	20241106	125200	98820150	16800	16820	16820	16800	9
486	20241106	125100	98668850	16820	16820	16820	16820	5
487	20241106	125000	98584750	16820	16820	16820	16820	18
488	20241106	124900	98281990	16820	16810	16820	16810	8
489	20241106	124800	98147450	16800	16800	16800	16800	0
490	20241106	124700	98147450	16800	16830	16830	16800	133
491	20241106	124600	95911690	16830	16830	16830	16830	25
492	20241106	124500	95490940	16830	16830	16830	16830	9
493	20241106	124400	95339470	16830	16820	16830	16820	5
494	20241106	124300	95255360	16810	16810	16810	16810	5
495	20241106	124200	95171310	16810	16810	16810	16810	6
496	20241106	124100	95070450	16810	16800	16810	16800	160
497	20241106	124000	92381220	16800	16800	16800	16800	5
498	20241106	123900	92297220	16800	16800	16800	16800	13
499	20241106	123800	92078820	16780	16780	16780	16780	0
500	20241106	123700	92078820	16780	16790	16790	16780	22
501	20241106	123600	91709460	16780	16780	16780	16780	0
502	20241106	123500	91709460	16780	16780	16780	16780	0
503	20241106	123400	91709460	16780	16780	16780	16780	0
504	20241106	123300	91709460	16780	16780	16780	16780	2
505	20241106	123200	91675900	16790	16810	16810	16790	11
506	20241106	123100	91491110	16810	16810	16810	16810	6
507	20241106	123000	91390250	16810	16820	16820	16810	17
508	20241106	122900	91104380	16820	16820	16820	16820	6
509	20241106	122800	91003460	16810	16810	16810	16810	2
510	20241106	122700	90969840	16800	16800	16800	16800	0
511	20241106	122600	90969840	16800	16820	16820	16800	59
512	20241106	122500	89978270	16810	16810	16810	16810	0
513	20241106	122400	89978270	16810	16810	16810	16810	0
514	20241106	122300	89978270	16810	16810	16810	16810	0
515	20241106	122200	89978270	16810	16810	16810	16810	6
516	20241106	122100	89877410	16810	16810	16810	16810	6
517	20241106	122000	89776550	16810	16810	16810	16810	6
518	20241106	121900	89675690	16810	16810	16810	16810	5
519	20241106	121800	89591640	16810	16810	16810	16810	6
520	20241106	121700	89490780	16820	16830	16830	16820	49
521	20241106	121600	88666540	16830	16830	16830	16830	5
522	20241106	121500	88582390	16830	16830	16830	16830	6
523	20241106	121400	88481410	16830	16830	16830	16830	6
524	20241106	121300	88380430	16830	16830	16830	16830	6
525	20241106	121200	88279450	16830	16830	16830	16830	6
526	20241106	121100	88178470	16830	16830	16840	16830	24
527	20241106	121000	87774520	16820	16810	16820	16810	23
528	20241106	120900	87387690	16800	16800	16800	16800	0
529	20241106	120800	87387690	16800	16800	16800	16800	0
530	20241106	120700	87387690	16800	16800	16800	16800	0
531	20241106	120600	87387690	16800	16800	16800	16800	0
532	20241106	120500	87387690	16800	16800	16800	16800	0
533	20241106	120400	87387690	16800	16800	16800	16800	0
534	20241106	120300	87387690	16800	16800	16800	16800	0
535	20241106	120200	87387690	16800	16790	16800	16790	168
536	20241106	120100	84566810	16790	16790	16790	16790	6
537	20241106	120000	84466070	16790	16800	16800	16790	8
538	20241106	115900	84331690	16800	16840	16840	16800	442
539	20241106	115800	76900410	16830	16830	16830	16830	1
540	20241106	115700	76883580	16820	16820	16820	16820	0
541	20241106	115600	76883580	16820	16820	16820	16820	1
542	20241106	115500	76866760	16820	16820	16820	16820	8
543	20241106	115400	76732200	16810	16800	16810	16800	8
544	20241106	115300	76597750	16790	16790	16790	16790	0
545	20241106	115200	76597750	16790	16800	16800	16790	9
546	20241106	115100	76446560	16790	16790	16790	16790	6
547	20241106	115000	76345820	16800	16800	16800	16800	3
548	20241106	114900	76295420	16790	16790	16790	16790	6
549	20241106	114800	76194680	16790	16790	16790	16790	8
550	20241106	114700	76060360	16780	16790	16790	16780	3
551	20241106	114600	76010000	16780	16780	16790	16780	10
552	20241106	114500	75842160	16790	16780	16790	16780	5
553	20241106	114400	75758230	16770	16760	16770	16760	5
554	20241106	114300	75674400	16760	16760	16760	16760	0
555	20241106	114200	75674400	16760	16800	16800	16760	76
556	20241106	114100	74399850	16800	16800	16800	16790	4
557	20241106	114000	74332660	16800	16800	16800	16800	9
558	20241106	113900	74181460	16790	16800	16800	16790	5
559	20241106	113800	74097480	16790	16790	16790	16790	0
560	20241106	113700	74097480	16790	16800	16800	16790	9
561	20241106	113600	73946290	16800	16800	16800	16790	9
562	20241106	113500	73795100	16800	16800	16800	16800	76
563	20241106	113400	72518300	16790	16800	16800	16790	7
564	20241106	113300	72400720	16800	16800	16800	16800	3
565	20241106	113200	72350320	16790	16800	16800	16790	11
566	20241106	113100	72165530	16800	16790	16800	16790	4
567	20241106	113000	72098340	16790	16790	16790	16790	0
568	20241106	112900	72098340	16790	16800	16800	16790	14
569	20241106	112800	71863220	16800	16800	16800	16800	3
570	20241106	112700	71812820	16790	16800	16800	16790	10
571	20241106	112600	71644830	16800	16790	16800	16790	4
572	20241106	112500	71577640	16790	16790	16790	16790	0
573	20241106	112400	71577640	16790	16800	16800	16790	14
574	20241106	112300	71342560	16790	16790	16790	16790	0
575	20241106	112200	71342560	16790	16800	16800	16790	7
576	20241106	112100	71224970	16800	16790	16800	16790	10
577	20241106	112000	71056980	16800	16800	16800	16800	2
578	20241106	111900	71023380	16790	16800	16800	16790	5
579	20241106	111800	70939400	16800	16800	16800	16800	9
580	20241106	111700	70788200	16790	16800	16800	16790	4
581	20241106	111600	70721010	16800	16790	16800	16790	9
582	20241106	111500	70569820	16800	16800	16800	16800	3
583	20241106	111400	70519420	16790	16800	16800	16790	5
584	20241106	111300	70435440	16800	16800	16800	16800	8
585	20241106	111200	70301040	16790	16800	16800	16790	7
586	20241106	111100	70183450	16800	16790	16800	16790	4
587	20241106	111000	70116260	16800	16800	16800	16800	6
588	20241106	110900	70015460	16800	16800	16800	16800	8
589	20241106	110800	69881060	16800	16800	16800	16800	3
590	20241106	110700	69830660	16790	16790	16790	16790	0
591	20241106	110600	69830660	16790	16800	16800	16790	22
592	20241106	110500	69461260	16800	16800	16800	16800	6
593	20241106	110400	69360460	16800	16800	16800	16800	6
594	20241106	110300	69259660	16800	16800	16800	16800	6
595	20241106	110200	69158860	16800	16800	16800	16800	10
596	20241106	110100	68990860	16800	16800	16800	16800	6
597	20241106	110000	68890060	16800	16800	16800	16800	6
598	20241106	105900	68789260	16800	16800	16800	16800	5
599	20241106	105800	68705260	16800	16800	16800	16800	6
600	20241106	105700	68604460	16800	16800	16800	16800	6
601	20241106	105600	68503660	16800	16800	16800	16800	6
602	20241106	105500	68402860	16800	16800	16800	16800	5
603	20241106	105400	68318860	16800	16800	16800	16800	6
604	20241106	105300	68218060	16800	16800	16800	16800	6
605	20241106	105200	68117260	16800	16800	16800	16800	5
606	20241106	105100	68033260	16800	16800	16800	16800	6
607	20241106	105000	67932460	16800	16800	16800	16800	6
608	20241106	104900	67831660	16800	16800	16800	16800	6
609	20241106	104800	67730860	16800	16800	16800	16800	5
610	20241106	104700	67646860	16800	16800	16800	16800	6
611	20241106	104600	67546060	16800	16800	16800	16800	6
612	20241106	104500	67445260	16800	16800	16800	16800	5
613	20241106	104400	67361260	16800	16800	16800	16800	6
614	20241106	104300	67260460	16800	16800	16800	16800	6
615	20241106	104200	67159660	16800	16800	16800	16800	6
616	20241106	104100	67058860	16800	16800	16800	16800	5
617	20241106	104000	66974860	16800	16800	16800	16800	6
618	20241106	103900	66874060	16800	16810	16810	16800	42
619	20241106	103800	66168430	16810	16840	16840	16810	288
620	20241106	103700	61318800	16870	16870	16870	16870	6
621	20241106	103600	61217580	16870	16870	16870	16870	6
622	20241106	103500	61116360	16870	16870	16870	16870	6
623	20241106	103400	61015140	16870	16870	16880	16870	14
624	20241106	103300	60778930	16870	16880	16880	16870	5
625	20241106	103200	60694540	16880	16880	16880	16880	1
626	20241106	103100	60677660	16870	16870	16870	16870	5
627	20241106	103000	60593310	16870	16870	16870	16870	6
628	20241106	102900	60492090	16870	16870	16870	16870	9
629	20241106	102800	60340260	16870	16870	16870	16870	3
630	20241106	102700	60289650	16870	16870	16870	16870	5
631	20241106	102600	60205300	16870	16870	16870	16870	6
632	20241106	102500	60104080	16870	16870	16870	16870	7
633	20241106	102400	59985990	16870	16870	16870	16870	19
634	20241106	102300	59665460	16870	16880	16880	16870	6
635	20241106	102200	59564210	16870	16850	16870	16850	13
636	20241106	102100	59345040	16850	16830	16850	16830	4
637	20241106	102000	59277690	16820	16810	16820	16810	151
638	20241106	101900	56739320	16810	16810	16810	16810	7
639	20241106	101800	56621650	16810	16810	16810	16810	6
640	20241106	101700	56520790	16810	16810	16810	16810	5
641	20241106	101600	56436740	16810	16810	16810	16810	6
642	20241106	101500	56335880	16810	16810	16810	16810	6
643	20241106	101400	56235020	16810	16810	16810	16810	6
644	20241106	101300	56134160	16810	16810	16810	16810	5
645	20241106	101200	56050110	16810	16810	16810	16810	6
646	20241106	101100	55949250	16810	16810	16810	16810	6
647	20241106	101000	55848390	16810	16810	16810	16810	5
648	20241106	100900	55764340	16810	16810	16810	16810	9
649	20241106	100800	55613050	16810	16810	16810	16810	3
650	20241106	100700	55562620	16800	16800	16800	16800	4
651	20241106	100600	55495420	16800	16800	16800	16800	0
652	20241106	100500	55495420	16800	16860	16860	16800	248
653	20241106	100400	51314670	16850	16850	16850	16850	0
654	20241106	100300	51314670	16850	16850	16850	16850	0
655	20241106	100200	51314670	16850	16850	16850	16850	30
656	20241106	100100	50809170	16850	16850	16850	16850	6
657	20241106	100000	50708070	16850	16850	16850	16850	6
658	20241106	095900	50606970	16850	16850	16850	16850	5
659	20241106	095800	50522720	16850	16850	16850	16850	7
660	20241106	095700	50404770	16850	16850	16850	16850	6
661	20241106	095600	50303670	16850	16850	16850	16850	5
662	20241106	095500	50219420	16850	16900	16900	16850	38
663	20241106	095400	49577370	16900	16900	16900	16900	1
664	20241106	095300	49560470	16830	16830	16830	16830	17
665	20241106	095200	49274360	16800	16800	16800	16800	0
666	20241106	095100	49274360	16800	16800	16800	16800	0
667	20241106	095000	49274360	16800	16800	16800	16800	0
668	20241106	094900	49274360	16800	16800	16800	16800	0
669	20241106	094800	49274360	16800	16800	16800	16800	10
670	20241106	094700	49106360	16800	16800	16800	16800	6
671	20241106	094600	49005560	16800	16800	16800	16800	6
672	20241106	094500	48904760	16800	16800	16800	16800	5
673	20241106	094400	48820760	16800	16800	16800	16800	6
674	20241106	094300	48719960	16800	16800	16800	16800	6
675	20241106	094200	48619160	16800	16800	16800	16800	8
676	20241106	094100	48484760	16790	16790	16790	16790	1
677	20241106	094000	48467970	16790	16790	16790	16790	0
678	20241106	093900	48467970	16790	16800	16800	16790	19
679	20241106	093800	48148870	16790	16790	16790	16790	0
680	20241106	093700	48148870	16790	16800	16800	16790	6
681	20241106	093600	48048100	16800	16800	16800	16800	6
682	20241106	093500	47947300	16800	16800	16800	16800	7
683	20241106	093400	47829700	16800	16800	16800	16800	8
684	20241106	093300	47695300	16800	16800	16800	16800	6
685	20241106	093200	47594500	16800	16800	16800	16800	6
686	20241106	093100	47493700	16800	16770	16800	16770	427
687	20241106	093000	40331440	16760	16730	16760	16730	286
688	20241106	092900	35540610	16700	16720	16720	16700	839
689	20241106	092800	21528390	16730	16740	16740	16730	5
690	20241106	092700	21444720	16740	16740	16740	16740	6
691	20241106	092600	21344280	16740	16740	16740	16730	130
692	20241106	092500	19168090	16740	16740	16740	16740	0
693	20241106	092400	19168090	16740	16740	16740	16740	20
694	20241106	092300	18833290	16750	16750	16750	16750	6
695	20241106	092200	18732790	16750	16750	16750	16750	6
696	20241106	092100	18632290	16750	16740	16750	16740	9
697	20241106	092000	18481550	16740	16750	16750	16740	4
698	20241106	091900	18414580	16740	16740	16740	16740	0
699	20241106	091800	18414580	16740	16740	16740	16740	4
700	20241106	091700	18347620	16740	16740	16740	16740	5
701	20241106	091600	18263920	16740	16740	16740	16740	19
702	20241106	091500	17945860	16740	16740	16740	16740	2
703	20241106	091400	17912380	16740	16750	16750	16740	141
704	20241106	091300	15550670	16750	16750	16750	16750	6
705	20241106	091200	15450170	16750	16750	16750	16740	20
706	20241106	091100	15115190	16750	16740	16750	16740	5
707	20241106	091000	15031470	16730	16730	16730	16730	0
708	20241106	090900	15031470	16730	16730	16730	16730	6
709	20241106	090800	14931090	16730	16740	16740	16730	14
710	20241106	090700	14696810	16730	16720	16730	16720	23
711	20241106	090600	14312070	16650	16650	16650	16650	0
712	20241106	090500	14312070	16650	16650	16650	16650	0
713	20241106	090400	14312070	16650	16650	16650	16650	0
714	20241106	090300	14312070	16650	16660	16660	16650	403
715	20241106	090200	7600920	16650	16680	16680	16650	398
716	20241106	090100	972490	16760	16770	16770	16760	40
717	20241106	090000	301860	16770	16770	16770	16770	18