KissMeData/000240/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183000	409038560	16720	16720	16720	16720	1490
3	20241115	182900	409038560	16720	16720	16720	16720	0
4	20241115	182800	409038560	16720	16720	16720	16720	0
5	20241115	182700	409038560	16720	16720	16720	16720	0
6	20241115	182600	409038560	16720	16720	16720	16720	0
7	20241115	182500	409038560	16720	16720	16720	16720	0
8	20241115	182400	409038560	16720	16720	16720	16720	0
9	20241115	182300	409038560	16720	16720	16720	16720	0
10	20241115	182200	409038560	16720	16720	16720	16720	0
11	20241115	182100	409038560	16720	16720	16720	16720	0
12	20241115	182000	409038560	16720	16720	16720	16720	0
13	20241115	181900	409038560	16720	16720	16720	16720	0
14	20241115	181800	409038560	16720	16720	16720	16720	0
15	20241115	181700	409038560	16720	16720	16720	16720	0
16	20241115	181600	409038560	16720	16720	16720	16720	0
17	20241115	181500	409038560	16720	16720	16720	16720	0
18	20241115	181400	409038560	16720	16720	16720	16720	0
19	20241115	181300	409038560	16720	16720	16720	16720	0
20	20241115	181200	409038560	16720	16720	16720	16720	0
21	20241115	181100	409038560	16720	16720	16720	16720	0
22	20241115	181000	409038560	16720	16720	16720	16720	0
23	20241115	180900	409038560	16720	16720	16720	16720	0
24	20241115	180800	409038560	16720	16720	16720	16720	0
25	20241115	180700	409038560	16720	16720	16720	16720	0
26	20241115	180600	409038560	16720	16720	16720	16720	0
27	20241115	180500	409038560	16720	16720	16720	16720	0
28	20241115	180400	409038560	16720	16720	16720	16720	0
29	20241115	180300	409038560	16720	16720	16720	16720	0
30	20241115	180200	409038560	16720	16720	16720	16720	0
31	20241115	180100	409038560	16720	16720	16720	16720	0
32	20241115	180000	409038560	16720	16720	16720	16720	1490
33	20241115	175900	409038560	16720	16720	16720	16720	0
34	20241115	175800	409038560	16720	16720	16720	16720	0
35	20241115	175700	409038560	16720	16720	16720	16720	0
36	20241115	175600	409038560	16720	16720	16720	16720	0
37	20241115	175500	409038560	16720	16720	16720	16720	0
38	20241115	175400	409038560	16720	16720	16720	16720	0
39	20241115	175300	409038560	16720	16720	16720	16720	0
40	20241115	175200	409038560	16720	16720	16720	16720	0
41	20241115	175100	409038560	16720	16720	16720	16720	0
42	20241115	175000	409038560	16720	16720	16720	16720	0
43	20241115	174900	409038560	16720	16720	16720	16720	0
44	20241115	174800	409038560	16720	16720	16720	16720	0
45	20241115	174700	409038560	16720	16720	16720	16720	0
46	20241115	174600	409038560	16720	16720	16720	16720	0
47	20241115	174500	409038560	16720	16720	16720	16720	0
48	20241115	174400	409038560	16720	16720	16720	16720	0
49	20241115	174300	409038560	16720	16720	16720	16720	0
50	20241115	174200	409038560	16720	16720	16720	16720	0
51	20241115	174100	409038560	16720	16720	16720	16720	0
52	20241115	174000	409038560	16720	16720	16720	16720	0
53	20241115	173900	409038560	16720	16720	16720	16720	0
54	20241115	173800	409038560	16720	16720	16720	16720	0
55	20241115	173700	409038560	16720	16720	16720	16720	0
56	20241115	173600	409038560	16720	16720	16720	16720	0
57	20241115	173500	409038560	16720	16720	16720	16720	0
58	20241115	173400	409038560	16720	16720	16720	16720	0
59	20241115	173300	409038560	16720	16720	16720	16720	0
60	20241115	173200	409038560	16720	16720	16720	16720	0
61	20241115	173100	409038560	16720	16720	16720	16720	0
62	20241115	173000	409038560	16720	16720	16720	16720	1490
63	20241115	172900	409038560	16720	16720	16720	16720	0
64	20241115	172800	409038560	16720	16720	16720	16720	0
65	20241115	172700	409038560	16720	16720	16720	16720	0
66	20241115	172600	409038560	16720	16720	16720	16720	0
67	20241115	172500	409038560	16720	16720	16720	16720	0
68	20241115	172400	409038560	16720	16720	16720	16720	0
69	20241115	172300	409038560	16720	16720	16720	16720	0
70	20241115	172200	409038560	16720	16720	16720	16720	0
71	20241115	172100	409038560	16720	16720	16720	16720	0
72	20241115	172000	409038560	16720	16720	16720	16720	0
73	20241115	171900	409038560	16720	16720	16720	16720	0
74	20241115	171800	409038560	16720	16720	16720	16720	0
75	20241115	171700	409038560	16720	16720	16720	16720	0
76	20241115	171600	409038560	16720	16720	16720	16720	0
77	20241115	171500	409038560	16720	16720	16720	16720	0
78	20241115	171400	409038560	16720	16720	16720	16720	0
79	20241115	171300	409038560	16720	16720	16720	16720	0
80	20241115	171200	409038560	16720	16720	16720	16720	0
81	20241115	171100	409038560	16720	16720	16720	16720	0
82	20241115	171000	409038560	16720	16720	16720	16720	0
83	20241115	170900	409038560	16720	16720	16720	16720	0
84	20241115	170800	409038560	16720	16720	16720	16720	0
85	20241115	170700	409038560	16720	16720	16720	16720	0
86	20241115	170600	409038560	16720	16720	16720	16720	0
87	20241115	170500	409038560	16720	16720	16720	16720	0
88	20241115	170400	409038560	16720	16720	16720	16720	0
89	20241115	170300	409038560	16720	16720	16720	16720	0
90	20241115	170200	409038560	16720	16720	16720	16720	0
91	20241115	170100	409038560	16720	16720	16720	16720	0
92	20241115	170000	409038560	16720	16720	16720	16720	1490
93	20241115	165900	409038560	16720	16720	16720	16720	0
94	20241115	165800	409038560	16720	16720	16720	16720	0
95	20241115	165700	409038560	16720	16720	16720	16720	0
96	20241115	165600	409038560	16720	16720	16720	16720	0
97	20241115	165500	409038560	16720	16720	16720	16720	0
98	20241115	165400	409038560	16720	16720	16720	16720	0
99	20241115	165300	409038560	16720	16720	16720	16720	0
100	20241115	165200	409038560	16720	16720	16720	16720	0
101	20241115	165100	409038560	16720	16720	16720	16720	0
102	20241115	165000	409038560	16720	16720	16720	16720	0
103	20241115	164900	409038560	16720	16720	16720	16720	0
104	20241115	164800	409038560	16720	16720	16720	16720	0
105	20241115	164700	409038560	16720	16720	16720	16720	0
106	20241115	164600	409038560	16720	16720	16720	16720	0
107	20241115	164500	409038560	16720	16720	16720	16720	0
108	20241115	164400	409038560	16720	16720	16720	16720	0
109	20241115	164300	409038560	16720	16720	16720	16720	0
110	20241115	164200	409038560	16720	16720	16720	16720	0
111	20241115	164100	409038560	16720	16720	16720	16720	0
112	20241115	164000	409038560	16720	16720	16720	16720	0
113	20241115	163900	409038560	16720	16720	16720	16720	0
114	20241115	163800	409038560	16720	16720	16720	16720	0
115	20241115	163700	409038560	16720	16720	16720	16720	0
116	20241115	163600	409038560	16720	16720	16720	16720	0
117	20241115	163500	409038560	16720	16720	16720	16720	0
118	20241115	163400	409038560	16720	16720	16720	16720	0
119	20241115	163300	409038560	16720	16720	16720	16720	0
120	20241115	163200	409038560	16720	16720	16720	16720	0
121	20241115	163100	409038560	16720	16720	16720	16720	0
122	20241115	163000	409038560	16720	16720	16720	16720	1490
123	20241115	162900	409038560	16720	16720	16720	16720	0
124	20241115	162800	409038560	16720	16720	16720	16720	0
125	20241115	162700	409038560	16720	16720	16720	16720	0
126	20241115	162600	409038560	16720	16720	16720	16720	0
127	20241115	162500	409038560	16720	16720	16720	16720	0
128	20241115	162400	409038560	16720	16720	16720	16720	0
129	20241115	162300	409038560	16720	16720	16720	16720	0
130	20241115	162200	409038560	16720	16720	16720	16720	0
131	20241115	162100	409038560	16720	16720	16720	16720	0
132	20241115	162000	409038560	16720	16720	16720	16720	0
133	20241115	161900	409038560	16720	16720	16720	16720	0
134	20241115	161800	409038560	16720	16720	16720	16720	0
135	20241115	161700	409038560	16720	16720	16720	16720	0
136	20241115	161600	409038560	16720	16720	16720	16720	0
137	20241115	161500	409038560	16720	16720	16720	16720	0
138	20241115	161400	409038560	16720	16720	16720	16720	0
139	20241115	161300	409038560	16720	16720	16720	16720	0
140	20241115	161200	409038560	16720	16720	16720	16720	0
141	20241115	161100	409038560	16720	16720	16720	16720	0
142	20241115	161000	409038560	16720	16720	16720	16720	0
143	20241115	160900	409038560	16720	16720	16720	16720	0
144	20241115	160800	409038560	16720	16720	16720	16720	0
145	20241115	160700	409038560	16720	16720	16720	16720	0
146	20241115	160600	409038560	16720	16720	16720	16720	0
147	20241115	160500	409038560	16720	16720	16720	16720	0
148	20241115	160400	409038560	16720	16720	16720	16720	0
149	20241115	160300	409038560	16720	16720	16720	16720	0
150	20241115	160200	409038560	16720	16720	16720	16720	0
151	20241115	160100	409038560	16720	16720	16720	16720	0
152	20241115	160000	409038560	16720	16720	16720	16720	1490
153	20241115	155900	409038560	16720	16720	16720	16720	0
154	20241115	155800	409038560	16720	16720	16720	16720	0
155	20241115	155700	409038560	16720	16720	16720	16720	0
156	20241115	155600	409038560	16720	16720	16720	16720	0
157	20241115	155500	409038560	16720	16720	16720	16720	0
158	20241115	155400	409038560	16720	16720	16720	16720	0
159	20241115	155300	409038560	16720	16720	16720	16720	0
160	20241115	155200	409038560	16720	16720	16720	16720	0
161	20241115	155100	409038560	16720	16720	16720	16720	0
162	20241115	155000	409038560	16720	16720	16720	16720	0
163	20241115	154900	409038560	16720	16720	16720	16720	0
164	20241115	154800	409038560	16720	16720	16720	16720	0
165	20241115	154700	409038560	16720	16720	16720	16720	0
166	20241115	154600	409038560	16720	16720	16720	16720	0
167	20241115	154500	409038560	16720	16720	16720	16720	0
168	20241115	154400	409038560	16720	16720	16720	16720	0
169	20241115	154300	409038560	16720	16720	16720	16720	0
170	20241115	154200	409038560	16720	16720	16720	16720	0
171	20241115	154100	409038560	16720	16720	16720	16720	0
172	20241115	154000	409038560	16720	16720	16720	16720	0
173	20241115	153900	409038560	16720	16720	16720	16720	0
174	20241115	153800	409038560	16720	16720	16720	16720	0
175	20241115	153700	409038560	16720	16720	16720	16720	0
176	20241115	153600	409038560	16720	16720	16720	16720	0
177	20241115	153500	409038560	16720	16720	16720	16720	0
178	20241115	153400	409038560	16720	16720	16720	16720	0
179	20241115	153300	409038560	16720	16720	16720	16720	0
180	20241115	153200	409038560	16720	16720	16720	16720	0
181	20241115	153100	409038560	16720	16720	16720	16720	0
182	20241115	153000	409038560	16720	16720	16720	16720	2980
183	20241115	152900	384125760	16760	16760	16760	16760	0
184	20241115	152800	384125760	16760	16760	16760	16760	0
185	20241115	152700	384125760	16760	16760	16760	16760	0
186	20241115	152600	384125760	16760	16760	16760	16760	0
187	20241115	152500	384125760	16760	16760	16760	16760	0
188	20241115	152400	384125760	16760	16760	16760	16760	0
189	20241115	152300	384125760	16760	16760	16760	16760	0
190	20241115	152200	384125760	16760	16760	16760	16760	0
191	20241115	152100	384125760	16760	16760	16760	16760	0
192	20241115	152000	384125760	16760	16760	16760	16760	0
193	20241115	151900	384125760	16760	16750	16760	16750	167
194	20241115	151800	381328480	16750	16750	16750	16750	59
195	20241115	151700	380340230	16760	16770	16800	16750	259
196	20241115	151600	375998480	16770	16780	16800	16770	148
197	20241115	151500	373515010	16780	16780	16780	16780	54
198	20241115	151400	372608890	16780	16780	16780	16780	35
199	20241115	151300	372021590	16800	16800	16800	16800	116
200	20241115	151200	370072790	16800	16780	16810	16780	211
201	20241115	151100	366529720	16780	16780	16780	16780	8
202	20241115	151000	366395480	16780	16780	16780	16780	8
203	20241115	150900	366261240	16790	16790	16790	16790	0
204	20241115	150800	366261240	16790	16790	16790	16790	200
205	20241115	150700	362903240	16780	16780	16780	16780	264
206	20241115	150600	358473320	16780	16780	16780	16780	0
207	20241115	150500	358473320	16780	16780	16780	16780	0
208	20241115	150400	358473320	16780	16780	16780	16780	48
209	20241115	150300	357667880	16780	16780	16780	16780	32
210	20241115	150200	357130920	16790	16790	16790	16790	1
211	20241115	150100	357114130	16790	16790	16790	16790	1
212	20241115	150000	357097340	16780	16790	16790	16780	11
213	20241115	145900	356912750	16790	16810	16810	16790	828
214	20241115	145800	342994240	16810	16810	16810	16810	1
215	20241115	145700	342977430	16820	16810	16820	16810	66
216	20241115	145600	341867950	16810	16780	16810	16780	45
217	20241115	145500	341111930	16790	16800	16800	16790	36
218	20241115	145400	340507450	16800	16800	16800	16800	0
219	20241115	145300	340507450	16800	16780	16800	16780	373
220	20241115	145200	334243970	16780	16780	16780	16780	116
221	20241115	145100	332297490	16770	16770	16770	16770	43
222	20241115	145000	331576380	16780	16770	16780	16770	7
223	20241115	144900	331458930	16770	16770	16770	16770	36
224	20241115	144800	330855210	16790	16790	16790	16790	3
225	20241115	144700	330804840	16770	16770	16770	16770	10
226	20241115	144600	330637140	16770	16750	16770	16750	133
227	20241115	144500	328407890	16750	16760	16760	16750	130
228	20241115	144400	326229390	16800	16800	16800	16800	1
229	20241115	144300	326212590	16760	16760	16760	16760	186
230	20241115	144200	323095230	16760	16800	16800	16760	5
231	20241115	144100	323011270	16790	16790	16790	16790	0
232	20241115	144000	323011270	16790	16760	16790	16760	175
233	20241115	143900	320075180	16760	16760	16760	16760	258
234	20241115	143800	315751100	16750	16750	16750	16750	34
235	20241115	143700	315181600	16750	16750	16750	16750	17
236	20241115	143600	314896850	16750	16760	16760	16750	4
237	20241115	143500	314829820	16750	16750	16750	16750	58
238	20241115	143400	313858320	16750	16750	16750	16740	108
239	20241115	143300	312050040	16750	16760	16760	16750	32
240	20241115	143200	311514000	16750	16760	16760	16750	37
241	20241115	143100	310894240	16740	16750	16750	16740	289
242	20241115	143000	306054420	16760	16760	16760	16760	4
243	20241115	142900	305987380	16750	16750	16750	16750	34
244	20241115	142800	305417880	16750	16750	16750	16750	58
245	20241115	142700	304446380	16760	16760	16760	16760	5
246	20241115	142600	304362580	16750	16750	16750	16750	36
247	20241115	142500	303759580	16750	16750	16750	16740	189
248	20241115	142400	300594010	16750	16760	16760	16750	53
249	20241115	142300	299706230	16760	16760	16760	16760	1
250	20241115	142200	299689470	16760	16760	16760	16760	15
251	20241115	142100	299438070	16760	16800	16800	16760	193
252	20241115	142000	296203190	16770	16770	16770	16770	14
253	20241115	141900	295968410	16770	16770	16770	16770	33
254	20241115	141800	295415000	16800	16800	16800	16800	3
255	20241115	141700	295364600	16770	16770	16770	16770	58
256	20241115	141600	294391940	16800	16800	16800	16800	0
257	20241115	141500	294391940	16800	16810	16810	16800	5
258	20241115	141400	294307900	16780	16780	16780	16780	1
259	20241115	141300	294291120	16770	16770	16770	16760	109
260	20241115	141200	292463370	16820	16820	16820	16820	4
261	20241115	141100	292396090	16820	16820	16820	16820	0
262	20241115	141000	292396090	16820	16820	16820	16820	0
263	20241115	140900	292396090	16820	16820	16820	16820	5
264	20241115	140800	292311990	16820	16820	16820	16820	1
265	20241115	140700	292295170	16760	16760	16760	16760	5
266	20241115	140600	292211370	16800	16800	16820	16800	400
267	20241115	140500	285489280	16800	16800	16800	16800	0
268	20241115	140400	285489280	16800	16800	16800	16800	0
269	20241115	140300	285489280	16800	16800	16800	16800	4
270	20241115	140200	285422080	16760	16760	16760	16760	0
271	20241115	140100	285422080	16760	16760	16760	16760	158
272	20241115	140000	282774000	16750	16750	16760	16750	11
273	20241115	135900	282589680	16760	16760	16760	16760	0
274	20241115	135800	282589680	16760	16760	16760	16760	30
275	20241115	135700	282086880	16780	16780	16780	16780	5
276	20241115	135600	282002980	16790	16790	16790	16790	0
277	20241115	135500	282002980	16790	16800	16800	16790	32
278	20241115	135400	281465690	16790	16800	16800	16790	8
279	20241115	135300	281331340	16760	16760	16760	16760	64
280	20241115	135200	280258700	16760	16730	16760	16730	251
281	20241115	135100	276058510	16730	16730	16730	16730	41
282	20241115	135000	275372580	16730	16730	16730	16730	19
283	20241115	134900	275054710	16730	16730	16730	16730	116
284	20241115	134800	273114030	16720	16730	16730	16720	70
285	20241115	134700	271943410	16730	16730	16730	16730	13
286	20241115	134600	271725920	16730	16750	16750	16720	1030
287	20241115	134500	254494800	16750	16760	16760	16750	39
288	20241115	134400	253841510	16750	16750	16750	16750	0
289	20241115	134300	253841510	16750	16760	16760	16750	47
290	20241115	134200	253054250	16760	16760	16760	16760	4
291	20241115	134100	252987210	16750	16750	16750	16750	43
292	20241115	134000	252266960	16750	16750	16750	16750	0
293	20241115	133900	252266960	16750	16760	16760	16750	41
294	20241115	133800	251580160	16750	16750	16750	16750	39
295	20241115	133700	250926910	16800	16800	16800	16800	0
296	20241115	133600	250926910	16800	16800	16800	16800	3
297	20241115	133500	250876510	16750	16750	16750	16750	36
298	20241115	133400	250273510	16800	16800	16800	16800	0
299	20241115	133300	250273510	16800	16800	16800	16800	5
300	20241115	133200	250189510	16750	16750	16750	16750	51
301	20241115	133100	249335260	16760	16770	16770	16760	13
302	20241115	133000	249117370	16800	16800	16800	16800	3
303	20241115	132900	249066970	16800	16800	16800	16800	1
304	20241115	132800	249050170	16830	16830	16830	16830	0
305	20241115	132700	249050170	16830	16830	16830	16830	4
306	20241115	132600	248982850	16750	16750	16750	16750	31
307	20241115	132500	248463600	16750	16750	16750	16750	31
308	20241115	132400	247944350	16830	16830	16830	16830	4
309	20241115	132300	247877030	16830	16830	16830	16830	4
310	20241115	132200	247809710	16800	16800	16800	16800	36
311	20241115	132100	247204910	16830	16830	16830	16830	5
312	20241115	132000	247120760	16750	16750	16750	16750	157
313	20241115	131900	244491010	16820	16820	16820	16820	36
314	20241115	131800	243885490	16750	16800	16800	16750	77
315	20241115	131700	242593490	16800	16800	16800	16800	0
316	20241115	131600	242593490	16800	16750	16800	16750	174
317	20241115	131500	239677190	16750	16820	16820	16750	80
318	20241115	131400	238336840	16750	16750	16750	16750	36
319	20241115	131300	237733840	16830	16830	16830	16830	0
320	20241115	131200	237733840	16830	16750	16830	16740	21
321	20241115	131100	237381990	16750	16750	16750	16750	0
322	20241115	131000	237381990	16750	16750	16750	16750	49
323	20241115	130900	236561240	16830	16830	16830	16830	4
324	20241115	130800	236493920	16750	16750	16750	16750	36
325	20241115	130700	235890920	16750	16750	16750	16750	0
326	20241115	130600	235890920	16750	16830	16830	16750	37
327	20241115	130500	235270850	16780	16780	16780	16780	0
328	20241115	130400	235270850	16780	16780	16780	16780	36
329	20241115	130300	234666770	16830	16750	16830	16740	216
330	20241115	130200	231048490	16750	16750	16750	16750	118
331	20241115	130100	229071990	16750	16760	16760	16750	128
332	20241115	130000	226927270	16830	16780	16830	16760	58
333	20241115	125900	225954780	16760	16760	16760	16760	0
334	20241115	125800	225954780	16760	16760	16760	16760	3
335	20241115	125700	225904500	16830	16830	16830	16830	5
336	20241115	125600	225820350	16840	16840	16840	16840	0
337	20241115	125500	225820350	16840	16790	16840	16790	77
338	20241115	125400	224527470	16770	16770	16770	16740	472
339	20241115	125300	216620410	16770	16770	16770	16770	0
340	20241115	125200	216620410	16770	16770	16770	16770	0
341	20241115	125100	216620410	16770	16770	16770	16770	4
342	20241115	125000	216553330	16760	16760	16760	16760	36
343	20241115	124900	215949970	16770	16770	16770	16770	0
344	20241115	124800	215949970	16770	16770	16770	16770	4
345	20241115	124700	215882890	16760	16760	16760	16760	0
346	20241115	124600	215882890	16760	16760	16760	16760	20
347	20241115	124500	215547690	16770	16760	16770	16760	57
348	20241115	124400	214592310	16770	16760	16770	16760	21
349	20241115	124300	214240340	16770	16770	16770	16770	30
350	20241115	124200	213737240	16840	16840	16840	16840	3
351	20241115	124100	213686720	16810	16790	16810	16790	36
352	20241115	124000	213082220	16840	16770	16840	16770	9
353	20241115	123900	212931220	16840	16840	16840	16840	4
354	20241115	123800	212863860	16780	16790	16840	16780	147
355	20241115	123700	210395570	16790	16790	16790	16790	0
356	20241115	123600	210395570	16790	16840	16840	16790	38
357	20241115	123500	209757350	16790	16790	16790	16790	0
358	20241115	123400	209757350	16790	16790	16790	16790	208
359	20241115	123300	206265030	16790	16790	16840	16790	56
360	20241115	123200	205324540	16840	16840	16840	16840	0
361	20241115	123100	205324540	16840	16840	16840	16840	0
362	20241115	123000	205324540	16840	16780	16840	16780	27
363	20241115	122900	204871300	16840	16840	16840	16840	0
364	20241115	122800	204871300	16840	16840	16840	16840	0
365	20241115	122700	204871300	16840	16840	16840	16840	5
366	20241115	122600	204787100	16780	16780	16780	16780	0
367	20241115	122500	204787100	16780	16780	16780	16780	0
368	20241115	122400	204787100	16780	16790	16850	16780	53
369	20241115	122300	203897350	16800	16800	16800	16800	20
370	20241115	122200	203561350	16810	16820	16820	16810	101
371	20241115	122100	201863490	16850	16850	16850	16850	4
372	20241115	122000	201796090	16850	16850	16850	16850	0
373	20241115	121900	201796090	16850	16850	16850	16850	0
374	20241115	121800	201796090	16850	16850	16850	16850	4
375	20241115	121700	201728690	16850	16850	16850	16850	0
376	20241115	121600	201728690	16850	16850	16850	16850	0
377	20241115	121500	201728690	16850	16850	16850	16850	5
378	20241115	121400	201644440	16850	16850	16850	16850	0
379	20241115	121300	201644440	16850	16850	16850	16850	0
380	20241115	121200	201644440	16850	16850	16850	16850	3
381	20241115	121100	201593890	16850	16850	16850	16850	100
382	20241115	121000	199908890	16850	16850	16850	16850	0
383	20241115	120900	199908890	16850	16850	16850	16850	4
384	20241115	120800	199841490	16810	16810	16810	16810	0
385	20241115	120700	199841490	16810	16810	16810	16810	6
386	20241115	120600	199740630	16860	16860	16860	16860	4
387	20241115	120500	199673190	16810	16810	16810	16810	13
388	20241115	120400	199454660	16810	16830	16850	16810	307
389	20241115	120300	194287590	16810	16830	16830	16810	39
390	20241115	120200	193631900	16830	16830	16830	16830	56
391	20241115	120100	192689420	16840	16840	16840	16840	66
392	20241115	120000	191577980	16860	16860	16860	16860	3
393	20241115	115900	191527400	16820	16820	16820	16820	0
394	20241115	115800	191527400	16820	16810	16870	16810	513
395	20241115	115700	182879230	16850	16850	16850	16850	5
396	20241115	115600	182794980	16850	16850	16850	16850	0
397	20241115	115500	182794980	16850	16850	16850	16850	0
398	20241115	115400	182794980	16850	16850	16850	16850	3
399	20241115	115300	182744430	16850	16850	16850	16850	0
400	20241115	115200	182744430	16850	16850	16850	16850	0
401	20241115	115100	182744430	16850	16860	16860	16850	22
402	20241115	115000	182373680	16860	16860	16860	16860	1
403	20241115	114900	182356820	16850	16850	16850	16850	10
404	20241115	114800	182188320	16850	16850	16850	16850	493
405	20241115	114700	173881270	16810	16810	16810	16810	0
406	20241115	114600	173881270	16810	16810	16810	16810	3
407	20241115	114500	173830840	16780	16820	16890	16780	1105
408	20241115	114400	155216330	16760	16760	16760	16760	0
409	20241115	114300	155216330	16760	16760	16760	16760	0
410	20241115	114200	155216330	16760	16790	16830	16760	516
411	20241115	114100	146540500	16790	16790	16790	16790	0
412	20241115	114000	146540500	16790	16790	16790	16790	0
413	20241115	113900	146540500	16790	16790	16790	16790	5
414	20241115	113800	146456550	16780	16780	16780	16780	0
415	20241115	113700	146456550	16780	16780	16780	16780	10
416	20241115	113600	146288750	16780	16780	16780	16780	3
417	20241115	113500	146238410	16760	16760	16760	16760	100
418	20241115	113400	144562410	16780	16780	16780	16780	0
419	20241115	113300	144562410	16780	16780	16780	16780	4
420	20241115	113200	144495290	16780	16780	16780	16780	10
421	20241115	113100	144327490	16760	16760	16760	16760	0
422	20241115	113000	144327490	16760	16750	16760	16750	134
423	20241115	112900	142082460	16750	16750	16750	16750	38
424	20241115	112800	141445960	16750	16760	16760	16750	41
425	20241115	112700	140758850	16760	16760	16760	16760	15
426	20241115	112600	140507450	16750	16750	16750	16750	0
427	20241115	112500	140507450	16750	16750	16750	16750	51
428	20241115	112400	139653200	16750	16750	16750	16750	46
429	20241115	112300	138882700	16750	16750	16750	16750	11
430	20241115	112200	138698450	16750	16750	16750	16750	0
431	20241115	112100	138698450	16750	16750	16750	16740	35
432	20241115	112000	138112420	16740	16750	16750	16740	197
433	20241115	111900	134813550	16760	16750	16760	16750	11
434	20241115	111800	134629210	16750	16760	16760	16750	19
435	20241115	111700	134310920	16750	16750	16750	16750	0
436	20241115	111600	134310920	16750	16710	16750	16710	53
437	20241115	111500	133423810	16710	16710	16710	16710	8
438	20241115	111400	133290130	16710	16740	16740	16710	19
439	20241115	111300	132972430	16720	16740	16740	16720	23
440	20241115	111200	132587650	16740	16740	16740	16740	12
441	20241115	111100	132386770	16710	16720	16740	16710	12
442	20241115	111000	132185960	16740	16740	16740	16740	11
443	20241115	110900	132001820	16740	16740	16740	16740	14
444	20241115	110800	131767460	16750	16750	16750	16750	11
445	20241115	110700	131583210	16750	16750	16750	16750	0
446	20241115	110600	131583210	16750	16750	16750	16750	24
447	20241115	110500	131181210	16750	16750	16750	16750	0
448	20241115	110400	131181210	16750	16750	16750	16750	10
449	20241115	110300	131013710	16750	16750	16750	16750	5
450	20241115	110200	130929960	16670	16680	16680	16670	100
451	20241115	110100	129262850	16750	16750	16750	16750	12
452	20241115	110000	129061850	16690	16690	16690	16690	26
453	20241115	105900	128627910	16690	16690	16690	16690	0
454	20241115	105800	128627910	16690	16690	16690	16690	10
455	20241115	105700	128461010	16740	16740	16740	16740	16
456	20241115	105600	128193170	16750	16750	16750	16750	0
457	20241115	105500	128193170	16750	16720	16750	16720	512
458	20241115	105400	119632170	16710	16710	16710	16710	53
459	20241115	105300	118746540	16710	16710	16710	16710	3
460	20241115	105200	118696410	16710	16700	16710	16700	15
461	20241115	105100	118445810	16700	16700	16700	16700	5
462	20241115	105000	118362310	16710	16710	16710	16710	0
463	20241115	104900	118362310	16710	16720	16720	16710	166
464	20241115	104800	115587650	16740	16750	16750	16740	26
465	20241115	104700	115152160	16750	16750	16750	16750	0
466	20241115	104600	115152160	16750	16750	16750	16750	0
467	20241115	104500	115152160	16750	16720	16750	16720	30
468	20241115	104400	114650410	16720	16720	16720	16720	10
469	20241115	104300	114483210	16720	16720	16720	16720	1
470	20241115	104200	114466490	16730	16720	16750	16720	50
471	20241115	104100	113630040	16710	16730	16730	16710	23
472	20241115	104000	113245490	16750	16750	16750	16750	10
473	20241115	103900	113077990	16750	16750	16750	16750	6
474	20241115	103800	112977490	16750	16750	16750	16750	0
475	20241115	103700	112977490	16750	16750	16750	16750	11
476	20241115	103600	112793240	16760	16760	16760	16760	4
477	20241115	103500	112726200	16710	16710	16710	16710	283
478	20241115	103400	107997270	16710	16710	16710	16710	0
479	20241115	103300	107997270	16710	16640	16710	16640	5
480	20241115	103200	107913790	16640	16720	16720	16640	1009
481	20241115	103100	91065240	16740	16750	16750	16740	20
482	20241115	103000	90730340	16750	16750	16750	16750	0
483	20241115	102900	90730340	16750	16750	16750	16750	22
484	20241115	102800	90361840	16730	16730	16730	16730	0
485	20241115	102700	90361840	16730	16730	16730	16730	0
486	20241115	102600	90361840	16730	16750	16750	16720	127
487	20241115	102500	88236640	16790	16790	16790	16790	2
488	20241115	102400	88203060	16790	16790	16790	16790	0
489	20241115	102300	88203060	16790	16790	16790	16790	36
490	20241115	102200	87598620	16750	16750	16750	16750	0
491	20241115	102100	87598620	16750	16750	16750	16750	14
492	20241115	102000	87364120	16750	16750	16750	16750	0
493	20241115	101900	87364120	16750	16750	16750	16750	0
494	20241115	101800	87364120	16750	16750	16750	16750	30
495	20241115	101700	86861620	16760	16760	16760	16760	0
496	20241115	101600	86861620	16760	16760	16760	16760	15
497	20241115	101500	86610220	16820	16820	16820	16820	0
498	20241115	101400	86610220	16820	16780	16820	16780	66
499	20241115	101300	85501240	16760	16730	16760	16730	11
500	20241115	101200	85317060	16730	16780	16780	16730	100
501	20241115	101100	83641560	16830	16840	16840	16830	3
502	20241115	101000	83591060	16840	16790	16850	16720	53
503	20241115	100900	82700560	16790	16760	16790	16760	65
504	20241115	100800	81609720	16710	16710	16710	16710	56
505	20241115	100700	80673960	16710	16770	16770	16710	38
506	20241115	100600	80037760	16770	16790	16790	16710	44
507	20241115	100500	79301940	16790	16710	16790	16710	127
508	20241115	100400	77178490	16790	16790	16790	16790	1
509	20241115	100300	77161700	16790	16790	16790	16790	24
510	20241115	100200	76758740	16790	16790	16790	16700	317
511	20241115	100100	71461980	16790	16760	16790	16760	27
512	20241115	100000	71009300	16750	16750	16750	16750	10
513	20241115	095900	70841800	16730	16730	16730	16730	0
514	20241115	095800	70841800	16730	16730	16730	16730	24
515	20241115	095700	70440280	16700	16750	16750	16700	100
516	20241115	095600	68766980	16760	16760	16760	16760	0
517	20241115	095500	68766980	16760	16760	16760	16760	0
518	20241115	095400	68766980	16760	16750	16760	16750	132
519	20241115	095300	66555880	16750	16750	16750	16750	0
520	20241115	095200	66555880	16750	16750	16750	16750	11
521	20241115	095100	66371630	16740	16740	16740	16740	1
522	20241115	095000	66354890	16740	16740	16740	16740	11
523	20241115	094900	66170750	16740	16740	16740	16740	36
524	20241115	094800	65568110	16730	16720	16730	16720	39
525	20241115	094700	64916000	16730	16730	16730	16730	82
526	20241115	094600	63544140	16720	16730	16730	16720	99
527	20241115	094500	61888370	16740	16760	16760	16740	52
528	20241115	094400	61017680	16760	16750	16760	16750	13
529	20241115	094300	60799910	16750	16750	16750	16750	11
530	20241115	094200	60615660	16750	16750	16750	16750	0
531	20241115	094100	60615660	16750	16590	16750	16590	1337
532	20241115	094000	38238120	16590	16600	16600	16590	82
533	20241115	093900	36877640	16610	16610	16610	16610	10
534	20241115	093800	36711540	16600	16650	16650	16600	181
535	20241115	093700	33702260	16650	16650	16650	16650	1
536	20241115	093600	33685610	16710	16710	16710	16710	1
537	20241115	093500	33668900	16710	16710	16710	16710	6
538	20241115	093400	33568640	16670	16670	16670	16660	53
539	20241115	093300	32685240	16710	16700	16710	16700	41
540	20241115	093200	32000330	16700	16700	16700	16700	13
541	20241115	093100	31783230	16700	16700	16700	16700	1
542	20241115	093000	31766530	16700	16610	16700	16600	6
543	20241115	092900	31666800	16620	16620	16620	16620	0
544	20241115	092800	31666800	16620	16620	16620	16620	0
545	20241115	092700	31666800	16620	16620	16620	16620	1
546	20241115	092600	31650180	16610	16610	16610	16610	110
547	20241115	092500	29823080	16710	16620	16710	16610	39
548	20241115	092400	29174660	16610	16610	16610	16610	0
549	20241115	092300	29174660	16610	16610	16610	16610	7
550	20241115	092200	29058390	16650	16650	16650	16650	40
551	20241115	092100	28392390	16650	16650	16650	16650	24
552	20241115	092000	27992790	16600	16600	16600	16600	0
553	20241115	091900	27992790	16600	16590	16600	16590	86
554	20241115	091800	26565550	16580	16580	16580	16580	20
555	20241115	091700	26233950	16600	16600	16600	16600	0
556	20241115	091600	26233950	16600	16600	16600	16600	0
557	20241115	091500	26233950	16600	16600	16600	16600	0
558	20241115	091400	26233950	16600	16560	16600	16560	16
559	20241115	091300	25968590	16560	16590	16590	16560	294
560	20241115	091200	21099380	16590	16590	16590	16590	1
561	20241115	091100	21082790	16590	16580	16590	16580	25
562	20241115	091000	20668070	16580	16590	16590	16560	27
563	20241115	090900	20220750	16600	16600	16600	16600	93
564	20241115	090800	18676950	16600	16600	16670	16600	238
565	20241115	090700	14725520	16610	16610	16610	16610	106
566	20241115	090600	12964860	16680	16610	16680	16610	2
567	20241115	090500	12931570	16610	16660	16660	16610	238
568	20241115	090400	8968810	16660	16660	16660	16660	26
569	20241115	090300	8535650	16760	16650	16760	16650	29
570	20241115	090200	8051820	16760	16760	16760	16760	1
571	20241115	090100	8035060	16650	16670	16670	16650	203
572	20241115	090000	4653600	16800	16800	16800	16800	277