KissMeData/001680/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183500	1413030720	18760	18760	18760	18760	10239
3	20241114	183400	1413030720	18760	18760	18760	18760	0
4	20241114	183300	1413030720	18760	18760	18760	18760	0
5	20241114	183200	1413030720	18760	18760	18760	18760	0
6	20241114	183100	1413030720	18760	18760	18760	18760	0
7	20241114	183000	1413030720	18760	18760	18760	18760	0
8	20241114	182900	1413030720	18760	18760	18760	18760	0
9	20241114	182800	1413030720	18760	18760	18760	18760	0
10	20241114	182700	1413030720	18760	18760	18760	18760	0
11	20241114	182600	1413030720	18760	18760	18760	18760	0
12	20241114	182500	1413030720	18760	18760	18760	18760	0
13	20241114	182400	1413030720	18760	18760	18760	18760	0
14	20241114	182300	1413030720	18760	18760	18760	18760	0
15	20241114	182200	1413030720	18760	18760	18760	18760	0
16	20241114	182100	1413030720	18760	18760	18760	18760	0
17	20241114	182000	1413030720	18760	18760	18760	18760	0
18	20241114	181900	1413030720	18760	18760	18760	18760	0
19	20241114	181800	1413030720	18760	18760	18760	18760	0
20	20241114	181700	1413030720	18760	18760	18760	18760	0
21	20241114	181600	1413030720	18760	18760	18760	18760	0
22	20241114	181500	1413030720	18760	18760	18760	18760	0
23	20241114	181400	1413030720	18760	18760	18760	18760	0
24	20241114	181300	1413030720	18760	18760	18760	18760	0
25	20241114	181200	1413030720	18760	18760	18760	18760	0
26	20241114	181100	1413030720	18760	18760	18760	18760	0
27	20241114	181000	1413030720	18760	18760	18760	18760	0
28	20241114	180900	1413030720	18760	18760	18760	18760	0
29	20241114	180800	1413030720	18760	18760	18760	18760	0
30	20241114	180700	1413030720	18760	18760	18760	18760	0
31	20241114	180600	1413030720	18760	18760	18760	18760	0
32	20241114	180500	1413030720	18760	18760	18760	18760	10239
33	20241114	180400	1413030720	18760	18760	18760	18760	0
34	20241114	180300	1413030720	18760	18760	18760	18760	0
35	20241114	180200	1413030720	18760	18760	18760	18760	0
36	20241114	180100	1413030720	18760	18760	18760	18760	0
37	20241114	180000	1413030720	18760	18760	18760	18760	0
38	20241114	175900	1413030720	18760	18760	18760	18760	0
39	20241114	175800	1413030720	18760	18760	18760	18760	0
40	20241114	175700	1413030720	18760	18760	18760	18760	0
41	20241114	175600	1413030720	18760	18760	18760	18760	0
42	20241114	175500	1413030720	18760	18760	18760	18760	0
43	20241114	175400	1413030720	18760	18760	18760	18760	0
44	20241114	175300	1413030720	18760	18760	18760	18760	0
45	20241114	175200	1413030720	18760	18760	18760	18760	0
46	20241114	175100	1413030720	18760	18760	18760	18760	0
47	20241114	175000	1413030720	18760	18760	18760	18760	0
48	20241114	174900	1413030720	18760	18760	18760	18760	0
49	20241114	174800	1413030720	18760	18760	18760	18760	0
50	20241114	174700	1413030720	18760	18760	18760	18760	0
51	20241114	174600	1413030720	18760	18760	18760	18760	0
52	20241114	174500	1413030720	18760	18760	18760	18760	0
53	20241114	174400	1413030720	18760	18760	18760	18760	0
54	20241114	174300	1413030720	18760	18760	18760	18760	0
55	20241114	174200	1413030720	18760	18760	18760	18760	0
56	20241114	174100	1413030720	18760	18760	18760	18760	0
57	20241114	174000	1413030720	18760	18760	18760	18760	0
58	20241114	173900	1413030720	18760	18760	18760	18760	0
59	20241114	173800	1413030720	18760	18760	18760	18760	0
60	20241114	173700	1413030720	18760	18760	18760	18760	0
61	20241114	173600	1413030720	18760	18760	18760	18760	0
62	20241114	173500	1413030720	18760	18760	18760	18760	10239
63	20241114	173400	1413030720	18760	18760	18760	18760	0
64	20241114	173300	1413030720	18760	18760	18760	18760	0
65	20241114	173200	1413030720	18760	18760	18760	18760	0
66	20241114	173100	1413030720	18760	18760	18760	18760	0
67	20241114	173000	1413030720	18760	18760	18760	18760	0
68	20241114	172900	1413030720	18760	18760	18760	18760	0
69	20241114	172800	1413030720	18760	18760	18760	18760	0
70	20241114	172700	1413030720	18760	18760	18760	18760	0
71	20241114	172600	1413030720	18760	18760	18760	18760	0
72	20241114	172500	1413030720	18760	18760	18760	18760	0
73	20241114	172400	1413030720	18760	18760	18760	18760	0
74	20241114	172300	1413030720	18760	18760	18760	18760	0
75	20241114	172200	1413030720	18760	18760	18760	18760	0
76	20241114	172100	1413030720	18760	18760	18760	18760	0
77	20241114	172000	1413030720	18760	18760	18760	18760	0
78	20241114	171900	1413030720	18760	18760	18760	18760	0
79	20241114	171800	1413030720	18760	18760	18760	18760	0
80	20241114	171700	1413030720	18760	18760	18760	18760	0
81	20241114	171600	1413030720	18760	18760	18760	18760	0
82	20241114	171500	1413030720	18760	18760	18760	18760	0
83	20241114	171400	1413030720	18760	18760	18760	18760	0
84	20241114	171300	1413030720	18760	18760	18760	18760	0
85	20241114	171200	1413030720	18760	18760	18760	18760	0
86	20241114	171100	1413030720	18760	18760	18760	18760	0
87	20241114	171000	1413030720	18760	18760	18760	18760	0
88	20241114	170900	1413030720	18760	18760	18760	18760	0
89	20241114	170800	1413030720	18760	18760	18760	18760	0
90	20241114	170700	1413030720	18760	18760	18760	18760	0
91	20241114	170600	1413030720	18760	18760	18760	18760	0
92	20241114	170500	1413030720	18760	18760	18760	18760	10239
93	20241114	170400	1413030720	18760	18760	18760	18760	0
94	20241114	170300	1413030720	18760	18760	18760	18760	0
95	20241114	170200	1413030720	18760	18760	18760	18760	0
96	20241114	170100	1413030720	18760	18760	18760	18760	0
97	20241114	170000	1413030720	18760	18760	18760	18760	0
98	20241114	165900	1413030720	18760	18760	18760	18760	0
99	20241114	165800	1413030720	18760	18760	18760	18760	0
100	20241114	165700	1413030720	18760	18760	18760	18760	0
101	20241114	165600	1413030720	18760	18760	18760	18760	0
102	20241114	165500	1413030720	18760	18760	18760	18760	0
103	20241114	165400	1413030720	18760	18760	18760	18760	0
104	20241114	165300	1413030720	18760	18760	18760	18760	0
105	20241114	165200	1413030720	18760	18760	18760	18760	0
106	20241114	165100	1413030720	18760	18760	18760	18760	0
107	20241114	165000	1413030720	18760	18760	18760	18760	0
108	20241114	164900	1413030720	18760	18760	18760	18760	0
109	20241114	164800	1413030720	18760	18760	18760	18760	0
110	20241114	164700	1413030720	18760	18760	18760	18760	0
111	20241114	164600	1413030720	18760	18760	18760	18760	0
112	20241114	164500	1413030720	18760	18760	18760	18760	0
113	20241114	164400	1413030720	18760	18760	18760	18760	0
114	20241114	164300	1413030720	18760	18760	18760	18760	0
115	20241114	164200	1413030720	18760	18760	18760	18760	0
116	20241114	164100	1413030720	18760	18760	18760	18760	0
117	20241114	164000	1413030720	18760	18760	18760	18760	0
118	20241114	163900	1413030720	18760	18760	18760	18760	0
119	20241114	163800	1413030720	18760	18760	18760	18760	0
120	20241114	163700	1413030720	18760	18760	18760	18760	0
121	20241114	163600	1413030720	18760	18760	18760	18760	0
122	20241114	163500	1413030720	18760	18760	18760	18760	10239
123	20241114	163400	1413030720	18760	18760	18760	18760	0
124	20241114	163300	1413030720	18760	18760	18760	18760	0
125	20241114	163200	1413030720	18760	18760	18760	18760	0
126	20241114	163100	1413030720	18760	18760	18760	18760	0
127	20241114	163000	1413030720	18760	18760	18760	18760	10239
128	20241114	162900	1220947080	18940	18940	18940	18940	0
129	20241114	162800	1220947080	18940	18940	18940	18940	0
130	20241114	162700	1220947080	18940	18940	18940	18940	0
131	20241114	162600	1220947080	18940	18940	18940	18940	0
132	20241114	162500	1220947080	18940	18940	18940	18940	0
133	20241114	162400	1220947080	18940	18940	18940	18940	0
134	20241114	162300	1220947080	18940	18940	18940	18940	0
135	20241114	162200	1220947080	18940	18940	18940	18940	0
136	20241114	162100	1220947080	18940	18940	18940	18940	0
137	20241114	162000	1220947080	18940	18940	18940	18940	0
138	20241114	161900	1220947080	18940	18940	18950	18940	254
139	20241114	161800	1216136230	18940	18920	18940	18920	95
140	20241114	161700	1214337230	18920	18930	18930	18920	40
141	20241114	161600	1213580120	18920	18920	18930	18920	62
142	20241114	161500	1212406580	18920	18910	18950	18910	347
143	20241114	161400	1205842180	18910	18920	18920	18910	4
144	20241114	161300	1205766510	18920	18930	18960	18920	362
145	20241114	161200	1198912460	18950	18930	18950	18930	50
146	20241114	161100	1197964990	18930	18950	18950	18930	102
147	20241114	161000	1196032130	18950	18940	18950	18940	17
148	20241114	160900	1195710020	18950	18940	18950	18940	85
149	20241114	160800	1194099650	18940	18980	18980	18940	154
150	20241114	160700	1191179750	18980	18870	18980	18860	979
151	20241114	160600	1172662490	18860	18860	18870	18860	3
152	20241114	160500	1172605900	18870	18860	18870	18860	48
153	20241114	160400	1171700150	18860	18860	18860	18860	102
154	20241114	160300	1169776430	18870	18860	18870	18860	73
155	20241114	160200	1168399040	18860	18860	18870	18860	11
156	20241114	160100	1168191570	18850	18860	18860	18850	3
157	20241114	160000	1168135000	18860	18860	18870	18850	767
158	20241114	155900	1153667710	18840	18860	18860	18840	3
159	20241114	155800	1153611170	18850	18850	18850	18850	78
160	20241114	155700	1152140870	18840	18840	18850	18840	4
161	20241114	155600	1152065500	18840	18840	18840	18830	30
162	20241114	155500	1151500340	18840	18830	18840	18830	4
163	20241114	155400	1151425000	18830	18850	18860	18830	71
164	20241114	155300	1150086430	18850	18850	18850	18850	101
165	20241114	155200	1148182580	18840	18840	18850	18840	231
166	20241114	155100	1143829030	18810	18820	18820	18810	42
167	20241114	155000	1143038890	18820	18820	18820	18810	61
168	20241114	154900	1141890980	18810	18820	18820	18810	11
169	20241114	154800	1141683980	18820	18810	18820	18810	78
170	20241114	154700	1140216270	18810	18820	18830	18810	148
171	20241114	154600	1137431200	18830	18830	18830	18820	49
172	20241114	154500	1136508540	18830	18830	18840	18830	108
173	20241114	154400	1134474340	18830	18840	18840	18830	5
174	20241114	154300	1134380160	18830	18830	18840	18830	50
175	20241114	154200	1133438180	18830	18830	18840	18830	103
176	20241114	154100	1131497680	18840	18800	18840	18790	1563
177	20241114	154000	1102107480	18790	18790	18790	18790	2
178	20241114	153900	1102069900	18790	18790	18790	18780	362
179	20241114	153800	1095267950	18780	18790	18790	18780	34
180	20241114	153700	1094629420	18790	18780	18790	18780	57
181	20241114	153600	1093558410	18790	18780	18790	18780	15
182	20241114	153500	1093276580	18790	18780	18790	18780	49
183	20241114	153400	1092355900	18790	18780	18790	18780	345
184	20241114	153300	1085873380	18790	18780	18790	18780	65
185	20241114	153200	1084652050	18780	18790	18790	18780	54
186	20241114	153100	1083637420	18780	18780	18780	18780	2
187	20241114	153000	1083599860	18780	18780	18790	18780	28
188	20241114	152900	1083073990	18770	18780	18780	18770	68
189	20241114	152800	1081797020	18770	18780	18790	18770	63
190	20241114	152700	1080613490	18790	18780	18790	18780	6
191	20241114	152600	1080500770	18780	18790	18790	18780	53
192	20241114	152500	1079504920	18770	18790	18790	18770	54
193	20241114	152400	1078490800	18790	18770	18790	18770	3
194	20241114	152300	1078434470	18770	18780	18780	18770	3
195	20241114	152200	1078378140	18770	18780	18790	18770	118
196	20241114	152100	1076161910	18780	18790	18790	18780	9
197	20241114	152000	1075992810	18790	18810	18810	18780	296
198	20241114	151900	1070428540	18800	18810	18810	18800	38
199	20241114	151800	1069714120	18810	18800	18810	18800	161
200	20241114	151700	1066686740	18790	18800	18800	18790	49
201	20241114	151600	1065765560	18790	18800	18800	18790	7
202	20241114	151500	1065633990	18790	18780	18790	18780	4
203	20241114	151400	1065558860	18770	18780	18780	18770	4
204	20241114	151300	1065483760	18770	18770	18780	18770	58
205	20241114	151200	1064394540	18770	18770	18780	18770	16
206	20241114	151100	1064094190	18780	18780	18780	18770	130
207	20241114	151000	1061653000	18800	18800	18810	18780	84
208	20241114	150900	1060073990	18810	18770	18820	18770	104
209	20241114	150800	1058119390	18780	18790	18790	18780	19
210	20241114	150700	1057762560	18780	18780	18780	18780	43
211	20241114	150600	1056955020	18780	18780	18780	18780	16
212	20241114	150500	1056654540	18790	18810	18810	18790	106
213	20241114	150400	1054661440	18800	18810	18810	18800	86
214	20241114	150300	1053044130	18800	18820	18820	18800	184
215	20241114	150200	1049582870	18830	18830	18830	18830	55
216	20241114	150100	1048547220	18820	18820	18820	18820	30
217	20241114	150000	1047982620	18830	18820	18830	18820	59
218	20241114	145900	1046872230	18820	18820	18820	18820	2
219	20241114	145800	1046834590	18810	18820	18820	18810	17
220	20241114	145700	1046514790	18820	18820	18820	18820	94
221	20241114	145600	1044745710	18830	18830	18830	18820	63
222	20241114	145500	1043559430	18820	18810	18820	18810	220
223	20241114	145400	1039419040	18820	18820	18820	18810	53
224	20241114	145300	1038421610	18820	18820	18820	18820	11
225	20241114	145200	1038214590	18820	18790	18820	18790	494
226	20241114	145100	1028929070	18790	18790	18790	18780	73
227	20241114	145000	1027557900	18790	18790	18790	18790	51
228	20241114	144900	1026599610	18790	18790	18790	18790	55
229	20241114	144800	1025566160	18790	18790	18790	18790	2
230	20241114	144700	1025528580	18790	18790	18790	18790	151
231	20241114	144600	1022691290	18780	18790	18790	18780	3
232	20241114	144500	1022634930	18790	18780	18790	18780	15
233	20241114	144400	1022353220	18780	18790	18790	18780	118
234	20241114	144300	1020137080	18790	18790	18790	18790	97
235	20241114	144200	1018314450	18790	18790	18790	18790	4
236	20241114	144100	1018239290	18790	18780	18790	18780	186
237	20241114	144000	1014745650	18790	18790	18790	18790	11
238	20241114	143900	1014538960	18790	18790	18790	18790	66
239	20241114	143800	1013298820	18790	18790	18790	18790	2
240	20241114	143700	1013261240	18790	18790	18790	18790	100
241	20241114	143600	1011382240	18790	18790	18790	18790	1
242	20241114	143500	1011363450	18790	18790	18790	18790	53
243	20241114	143400	1010367580	18790	18780	18790	18780	120
244	20241114	143300	1008113970	18780	18780	18780	18780	1
245	20241114	143200	1008095190	18780	18780	18780	18770	55
246	20241114	143100	1007062340	18770	18780	18780	18770	12
247	20241114	143000	1006837080	18780	18780	18780	18780	52
248	20241114	142900	1005860520	18780	18780	18780	18780	3
249	20241114	142800	1005804180	18780	18770	18780	18770	52
250	20241114	142700	1004827640	18780	18780	18780	18780	4
251	20241114	142600	1004752520	18780	18790	18830	18770	241
252	20241114	142500	1000224560	18750	18750	18750	18750	36
253	20241114	142400	999549560	18750	18750	18750	18750	198
254	20241114	142300	995837060	18750	18750	18750	18750	2
255	20241114	142200	995799560	18750	18740	18750	18730	202
256	20241114	142100	992015070	18750	18750	18750	18750	139
257	20241114	142000	989408820	18750	18750	18750	18740	68
258	20241114	141900	988134020	18740	18750	18750	18740	74
259	20241114	141800	986746710	18750	18760	18760	18740	512
260	20241114	141700	977150300	18760	18750	18770	18750	313
261	20241114	141600	971278390	18760	18760	18760	18750	286
262	20241114	141500	965915100	18770	18780	18780	18770	58
263	20241114	141400	964826430	18760	18760	18760	18760	32
264	20241114	141300	964226110	18750	18770	18770	18750	546
265	20241114	141200	953983370	18780	18790	18790	18780	14
266	20241114	141100	953720430	18800	18810	18810	18790	153
267	20241114	141000	950844380	18810	18810	18810	18800	8
268	20241114	140900	950693940	18810	18810	18810	18810	54
269	20241114	140800	949678200	18810	18810	18810	18810	4
270	20241114	140700	949602960	18810	18800	18810	18800	84
271	20241114	140600	948023220	18810	18800	18810	18800	5
272	20241114	140500	947929200	18800	18800	18810	18800	131
273	20241114	140400	945466350	18800	18810	18810	18800	171
274	20241114	140300	942251000	18810	18810	18810	18800	28
275	20241114	140200	941724550	18810	18800	18810	18800	33
276	20241114	140100	941104120	18780	18780	18780	18780	139
277	20241114	140000	938493700	18770	18760	18770	18760	575
278	20241114	135900	927705800	18760	18760	18760	18760	6
279	20241114	135800	927593240	18760	18770	18770	18760	193
280	20241114	135700	923972000	18770	18770	18770	18760	32
281	20241114	135600	923371640	18770	18760	18770	18760	61
282	20241114	135500	922227270	18760	18750	18760	18750	6
283	20241114	135400	922114720	18760	18760	18760	18750	144
284	20241114	135300	919414070	18770	18780	18780	18770	57
285	20241114	135200	918344150	18780	18780	18780	18760	268
286	20241114	135100	913316240	18780	18770	18780	18770	42
287	20241114	135000	912527870	18770	18770	18770	18760	165
288	20241114	134900	909432420	18760	18780	18780	18760	706
289	20241114	134800	896184650	18780	18780	18780	18780	13
290	20241114	134700	895940510	18780	18780	18780	18780	54
291	20241114	134600	894926390	18780	18780	18780	18780	1
292	20241114	134500	894907610	18780	18790	18790	18780	57
293	20241114	134400	893836590	18790	18780	18790	18780	3
294	20241114	134300	893780230	18780	18780	18780	18780	49
295	20241114	134200	892860010	18770	18770	18770	18770	249
296	20241114	134100	888186280	18770	18770	18770	18770	57
297	20241114	134000	887116390	18770	18770	18770	18760	71
298	20241114	133900	885783820	18770	18800	18800	18760	914
299	20241114	133800	868605420	18800	18800	18810	18800	105
300	20241114	133700	866631250	18800	18810	18810	18800	371
301	20241114	133600	859655720	18800	18850	18850	18800	2664
302	20241114	133500	809499170	18840	18840	18850	18840	87
303	20241114	133400	807859820	18850	18860	18860	18850	124
304	20241114	133300	805521880	18840	18860	18860	18840	56
305	20241114	133200	804466190	18860	18860	18860	18860	64
306	20241114	133100	803259150	18850	18850	18850	18840	71
307	20241114	133000	801920860	18850	18850	18850	18840	101
308	20241114	132900	800017030	18850	18840	18850	18840	23
309	20241114	132800	799583610	18850	18850	18850	18850	52
310	20241114	132700	798603410	18850	18850	18850	18850	3
311	20241114	132600	798546860	18850	18850	18850	18850	167
312	20241114	132500	795398910	18850	18850	18850	18850	13
313	20241114	132400	795153860	18850	18850	18850	18850	48
314	20241114	132300	794249060	18850	18850	18850	18850	1
315	20241114	132200	794230210	18850	18850	18850	18850	81
316	20241114	132100	792703360	18850	18850	18850	18850	59
317	20241114	132000	791591210	18850	18840	18850	18840	11
318	20241114	131900	791383960	18850	18850	18850	18850	56
319	20241114	131800	790328360	18840	18850	18850	18840	22
320	20241114	131700	789913830	18850	18850	18850	18850	58
321	20241114	131600	788820530	18850	18850	18850	18850	6
322	20241114	131500	788707430	18850	18850	18850	18850	53
323	20241114	131400	787708380	18850	18850	18850	18850	1
324	20241114	131300	787689530	18850	18850	18850	18850	61
325	20241114	131200	786539680	18850	18850	18850	18850	6
326	20241114	131100	786426580	18850	18850	18850	18850	54
327	20241114	131000	785408680	18840	18850	18850	18840	2
328	20241114	130900	785370990	18850	18850	18850	18850	51
329	20241114	130800	784409640	18840	18840	18840	18830	42
330	20241114	130700	783618760	18830	18840	18840	18830	144
331	20241114	130600	780907230	18830	18840	18840	18830	46
332	20241114	130500	780040600	18840	18840	18840	18840	4
333	20241114	130400	779965240	18810	18810	18810	18810	1
334	20241114	130300	779946430	18810	18840	18840	18810	4
335	20241114	130200	779871120	18830	18830	18830	18820	595
336	20241114	130100	768671080	18830	18840	18840	18830	85
337	20241114	130000	767070520	18840	18800	18840	18800	192
338	20241114	125900	763457280	18800	18790	18800	18790	316
339	20241114	125800	757519590	18790	18770	18790	18770	2555
340	20241114	125700	709559310	18770	18770	18770	18770	4
341	20241114	125600	709484230	18770	18770	18770	18770	63
342	20241114	125500	708301720	18760	18760	18770	18760	31
343	20241114	125400	707720150	18770	18770	18770	18770	52
344	20241114	125300	706744110	18760	18770	18770	18760	81
345	20241114	125200	705224540	18770	18770	18770	18760	92
346	20241114	125100	703497890	18770	18770	18770	18770	49
347	20241114	125000	702578160	18770	18770	18770	18770	1
348	20241114	124900	702559390	18770	18770	18770	18770	61
349	20241114	124800	701414420	18770	18760	18770	18760	40
350	20241114	124700	700663920	18770	18770	18770	18770	50
351	20241114	124600	699725420	18770	18770	18770	18770	2
352	20241114	124500	699687880	18770	18770	18770	18770	56
353	20241114	124400	698636760	18770	18770	18770	18770	10
354	20241114	124300	698449060	18770	18770	18770	18770	52
355	20241114	124200	697473020	18760	18780	18780	18760	53
356	20241114	124100	696478250	18780	18800	18800	18780	111
357	20241114	124000	694392690	18810	18840	18840	18810	422
358	20241114	123900	686449380	18840	18840	18840	18840	56
359	20241114	123800	685394340	18850	18850	18850	18850	53
360	20241114	123700	684395290	18850	18840	18890	18840	6
361	20241114	123600	684282160	18840	18860	18860	18840	325
362	20241114	123500	678153790	18840	18830	18920	18830	342
363	20241114	123400	671703660	18830	18830	18830	18830	141
364	20241114	123300	669048630	18830	18830	18830	18830	10
365	20241114	123200	668860330	18830	18830	18830	18830	51
366	20241114	123100	667900000	18830	18830	18830	18830	31
367	20241114	123000	667316270	18830	18830	18830	18830	61
368	20241114	122900	666167640	18830	18830	18830	18820	10
369	20241114	122800	665979410	18830	18820	18830	18820	135
370	20241114	122700	663437680	18810	18820	18820	18810	9
371	20241114	122600	663268380	18820	18820	18820	18820	54
372	20241114	122500	662252100	18810	18820	18820	18810	9
373	20241114	122400	662082800	18820	18820	18820	18810	63
374	20241114	122300	660897270	18820	18830	18830	18820	71
375	20241114	122200	659560470	18830	18830	18830	18830	1
376	20241114	122100	659541640	18830	18830	18830	18830	54
377	20241114	122000	658524820	18830	18820	18860	18820	575
378	20241114	121900	647693240	18820	18820	18820	18820	71
379	20241114	121800	646357020	18820	18820	18820	18820	2
380	20241114	121700	646319380	18820	18820	18820	18820	48
381	20241114	121600	645416020	18810	18820	18820	18810	11
382	20241114	121500	645209100	18810	18830	18830	18810	55
383	20241114	121400	644174340	18830	18810	18830	18810	44
384	20241114	121300	643346600	18810	18830	18830	18810	4
385	20241114	121200	643271320	18800	18820	18830	18800	269
386	20241114	121100	638211700	18820	18790	18820	18790	46
387	20241114	121000	637346930	18790	18890	18890	18780	348
388	20241114	120900	630804860	18880	18870	18910	18870	426
389	20241114	120800	622758950	18870	18870	18870	18870	11
390	20241114	120700	622551380	18870	18830	18880	18830	445
391	20241114	120600	614164640	18820	18820	18820	18820	37
392	20241114	120500	613468300	18810	18800	18810	18800	122
393	20241114	120400	611174600	18800	18800	18800	18800	54
394	20241114	120300	610159400	18790	18790	18790	18790	8
395	20241114	120200	610009080	18800	18800	18800	18800	1
396	20241114	120100	609990280	18790	18800	18800	18780	167
397	20241114	120000	606853840	18790	18800	18800	18790	64
398	20241114	115900	605651260	18800	18800	18800	18790	261
399	20241114	115800	600745520	18800	18810	18810	18800	265
400	20241114	115700	595761550	18800	18800	18800	18800	10
401	20241114	115600	595573550	18790	18770	18800	18760	580
402	20241114	115500	584679180	18770	18770	18780	18770	79
403	20241114	115400	583196340	18780	18780	18780	18770	76
404	20241114	115300	581769130	18780	18780	18780	18770	74
405	20241114	115200	580379490	18770	18770	18780	18770	59
406	20241114	115100	579272050	18780	18780	18780	18780	49
407	20241114	115000	578351830	18780	18770	18780	18770	12
408	20241114	114900	578126560	18760	18760	18760	18750	220
409	20241114	114800	574000280	18750	18750	18760	18750	119
410	20241114	114700	571769020	18760	18750	18760	18750	212
411	20241114	114600	567793100	18760	18770	18770	18750	187
412	20241114	114500	564283960	18760	18770	18780	18760	144
413	20241114	114400	561582400	18780	18770	18780	18770	367
414	20241114	114300	554693710	18780	18780	18780	18780	87
415	20241114	114200	553059850	18800	18800	18800	18800	56
416	20241114	114100	552007050	18800	18790	18800	18780	86
417	20241114	114000	550391030	18800	18800	18800	18790	77
418	20241114	113900	548943730	18790	18800	18800	18790	16
419	20241114	113800	548643010	18800	18800	18810	18800	62
420	20241114	113700	547477400	18800	18810	18810	18800	121
421	20241114	113600	545202590	18800	18810	18810	18800	58
422	20241114	113500	544111690	18810	18800	18810	18800	78
423	20241114	113400	542645110	18800	18810	18810	18800	61
424	20241114	113300	541497780	18800	18810	18810	18800	50
425	20241114	113200	540557380	18820	18800	18820	18800	150
426	20241114	113100	537736930	18790	18780	18790	18780	182
427	20241114	113000	534318710	18780	18770	18780	18770	62
428	20241114	112900	533154430	18780	18790	18790	18780	30
429	20241114	112800	532590830	18780	18770	18780	18770	91
430	20241114	112700	530882140	18790	18780	18790	18780	211
431	20241114	112600	526918920	18790	18790	18790	18780	75
432	20241114	112500	525509750	18790	18790	18790	18780	56
433	20241114	112400	524457590	18790	18790	18790	18790	381
434	20241114	112300	517298600	18790	18800	18800	18790	83
435	20241114	112200	515738280	18790	18790	18790	18790	88
436	20241114	112100	514084760	18800	18800	18800	18800	148
437	20241114	112000	511302360	18790	18800	18800	18790	18
438	20241114	111900	510964040	18800	18790	18800	18790	272
439	20241114	111800	505850480	18790	18820	18820	18790	613
440	20241114	111700	494324690	18810	18810	18810	18810	2
441	20241114	111600	494287070	18810	18810	18810	18810	134
442	20241114	111500	491766530	18800	18840	18840	18800	2306
443	20241114	111400	448392890	18840	18840	18840	18840	114
444	20241114	111300	446245130	18830	18830	18830	18830	15
445	20241114	111200	445962680	18830	18920	18920	18830	2164
446	20241114	111100	405148620	18920	18920	18920	18910	130
447	20241114	111000	402689100	18920	18920	18930	18910	259
448	20241114	110900	397788510	18930	18960	18960	18930	431
449	20241114	110800	389625430	18960	18940	18960	18940	50
450	20241114	110700	388677980	18950	18950	18950	18950	13
451	20241114	110600	388431630	18940	18920	18960	18920	521
452	20241114	110500	378563740	18920	18970	18970	18920	280
453	20241114	110400	373257440	18960	18970	18970	18960	40
454	20241114	110300	372498940	18960	18970	18970	18960	58
455	20241114	110200	371398770	18980	18980	18980	18970	137
456	20241114	110100	368799270	18980	18970	18980	18970	164
457	20241114	110000	365687170	18970	19000	19000	18940	787
458	20241114	105900	350755600	19020	19030	19030	19020	59
459	20241114	105800	349632940	19030	19040	19040	19030	68
460	20241114	105700	348338410	19050	19020	19080	19020	730
461	20241114	105600	334430900	19010	19060	19060	19000	481
462	20241114	105500	325279080	19050	19060	19060	19050	84
463	20241114	105400	323678420	19050	19070	19080	19050	871
464	20241114	105300	307062830	19060	19030	19060	19030	486
465	20241114	105200	297808510	19030	19020	19030	19020	10
466	20241114	105100	297618290	19030	19020	19030	19020	104
467	20241114	105000	295640200	19000	18980	19000	18980	143
468	20241114	104900	292925660	18980	18970	18980	18970	60
469	20241114	104800	291786930	18970	18980	18980	18970	8
470	20241114	104700	291635160	18980	18970	18980	18970	55
471	20241114	104600	290591340	18970	18980	18980	18970	11
472	20241114	104500	290382600	18970	18970	18970	18970	45
473	20241114	104400	289528950	18960	18980	18980	18960	16
474	20241114	104300	289225390	18990	18950	19020	18940	1542
475	20241114	104200	259976930	18950	18960	18960	18950	158
476	20241114	104100	256981590	18960	18960	18960	18950	208
477	20241114	104000	253038000	18970	18970	18970	18970	59
478	20241114	103900	251918770	18960	18960	18970	18960	114
479	20241114	103800	249757310	18970	18990	19030	18970	1006
480	20241114	103700	230629020	18990	18970	18990	18960	287
481	20241114	103600	225183230	18970	18980	18990	18970	312
482	20241114	103500	219261320	18990	18990	18990	18990	2
483	20241114	103400	219223340	18980	18990	18990	18980	64
484	20241114	103300	218008060	19000	19030	19030	19000	318
485	20241114	103200	211962110	19030	19040	19040	19030	11
486	20241114	103100	211752750	19040	19040	19040	19040	137
487	20241114	103000	209144270	19040	19030	19050	19010	743
488	20241114	102900	195010800	19030	19010	19030	19010	53
489	20241114	102800	194002420	19000	19000	19000	19000	147
490	20241114	102700	191209420	19000	19000	19000	19000	9
491	20241114	102600	191038420	19010	19020	19020	19000	62
492	20241114	102500	189859890	19020	19090	19090	19010	366
493	20241114	102400	182880430	19070	19060	19070	19050	262
494	20241114	102300	177888080	19070	19030	19090	19030	412
495	20241114	102200	170037030	19020	18990	19030	18990	167
496	20241114	102100	166865000	18990	19040	19040	18990	309
497	20241114	102000	160990090	19060	19030	19100	18990	1853
498	20241114	101900	125712390	19020	18940	19020	18940	209
499	20241114	101800	121745620	18960	18980	18980	18960	70
500	20241114	101700	120418220	18980	18990	19000	18980	22
501	20241114	101600	120000400	19000	18890	19030	18870	1328
502	20241114	101500	94824240	18870	18870	18870	18860	83
503	20241114	101400	93258040	18860	18890	18890	18860	180
504	20241114	101300	89861840	18890	18880	18890	18880	167
505	20241114	101200	86708130	18880	18870	18880	18860	333
506	20241114	101100	80424670	18870	18860	18880	18860	187
507	20241114	101000	76896200	18850	18860	18880	18850	352
508	20241114	100900	70257850	18860	18820	18860	18810	624
509	20241114	100800	58502550	18820	18810	18820	18800	536
510	20241114	100700	48419080	18820	18830	18840	18810	339
511	20241114	100600	42036880	18840	18830	18850	18810	277
512	20241114	100500	36819510	18830	18810	18850	18800	457
513	20241114	100400	28217360	18800	18810	18820	18800	407
514	20241114	100300	20561650	18810	18830	18850	18800	337
515	20241114	100200	14218400	18850	18800	18850	18790	165
516	20241114	100100	11113510	18790	18770	18890	18770	99
517	20241114	100000	9251100	18770	18930	18930	18770	489