KissMeData/000240/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183000	633022970	17050	17050	17050	17050	596
3	20241120	182900	633022970	17050	17050	17050	17050	0
4	20241120	182800	633022970	17050	17050	17050	17050	0
5	20241120	182700	633022970	17050	17050	17050	17050	0
6	20241120	182600	633022970	17050	17050	17050	17050	0
7	20241120	182500	633022970	17050	17050	17050	17050	0
8	20241120	182400	633022970	17050	17050	17050	17050	0
9	20241120	182300	633022970	17050	17050	17050	17050	0
10	20241120	182200	633022970	17050	17050	17050	17050	0
11	20241120	182100	633022970	17050	17050	17050	17050	0
12	20241120	182000	633022970	17050	17050	17050	17050	0
13	20241120	181900	633022970	17050	17050	17050	17050	0
14	20241120	181800	633022970	17050	17050	17050	17050	0
15	20241120	181700	633022970	17050	17050	17050	17050	0
16	20241120	181600	633022970	17050	17050	17050	17050	0
17	20241120	181500	633022970	17050	17050	17050	17050	0
18	20241120	181400	633022970	17050	17050	17050	17050	0
19	20241120	181300	633022970	17050	17050	17050	17050	0
20	20241120	181200	633022970	17050	17050	17050	17050	0
21	20241120	181100	633022970	17050	17050	17050	17050	0
22	20241120	181000	633022970	17050	17050	17050	17050	0
23	20241120	180900	633022970	17050	17050	17050	17050	0
24	20241120	180800	633022970	17050	17050	17050	17050	0
25	20241120	180700	633022970	17050	17050	17050	17050	0
26	20241120	180600	633022970	17050	17050	17050	17050	0
27	20241120	180500	633022970	17050	17050	17050	17050	0
28	20241120	180400	633022970	17050	17050	17050	17050	0
29	20241120	180300	633022970	17050	17050	17050	17050	0
30	20241120	180200	633022970	17050	17050	17050	17050	0
31	20241120	180100	633022970	17050	17050	17050	17050	0
32	20241120	180000	633022970	17050	17050	17050	17050	596
33	20241120	175900	633022970	17050	17050	17050	17050	0
34	20241120	175800	633022970	17050	17050	17050	17050	0
35	20241120	175700	633022970	17050	17050	17050	17050	0
36	20241120	175600	633022970	17050	17050	17050	17050	0
37	20241120	175500	633022970	17050	17050	17050	17050	0
38	20241120	175400	633022970	17050	17050	17050	17050	0
39	20241120	175300	633022970	17050	17050	17050	17050	0
40	20241120	175200	633022970	17050	17050	17050	17050	0
41	20241120	175100	633022970	17050	17050	17050	17050	0
42	20241120	175000	633022970	17050	17050	17050	17050	0
43	20241120	174900	633022970	17050	17050	17050	17050	0
44	20241120	174800	633022970	17050	17050	17050	17050	0
45	20241120	174700	633022970	17050	17050	17050	17050	0
46	20241120	174600	633022970	17050	17050	17050	17050	0
47	20241120	174500	633022970	17050	17050	17050	17050	0
48	20241120	174400	633022970	17050	17050	17050	17050	0
49	20241120	174300	633022970	17050	17050	17050	17050	0
50	20241120	174200	633022970	17050	17050	17050	17050	0
51	20241120	174100	633022970	17050	17050	17050	17050	0
52	20241120	174000	633022970	17050	17050	17050	17050	0
53	20241120	173900	633022970	17050	17050	17050	17050	0
54	20241120	173800	633022970	17050	17050	17050	17050	0
55	20241120	173700	633022970	17050	17050	17050	17050	0
56	20241120	173600	633022970	17050	17050	17050	17050	0
57	20241120	173500	633022970	17050	17050	17050	17050	0
58	20241120	173400	633022970	17050	17050	17050	17050	0
59	20241120	173300	633022970	17050	17050	17050	17050	0
60	20241120	173200	633022970	17050	17050	17050	17050	0
61	20241120	173100	633022970	17050	17050	17050	17050	0
62	20241120	173000	633022970	17050	17050	17050	17050	596
63	20241120	172900	633022970	17050	17050	17050	17050	0
64	20241120	172800	633022970	17050	17050	17050	17050	0
65	20241120	172700	633022970	17050	17050	17050	17050	0
66	20241120	172600	633022970	17050	17050	17050	17050	0
67	20241120	172500	633022970	17050	17050	17050	17050	0
68	20241120	172400	633022970	17050	17050	17050	17050	0
69	20241120	172300	633022970	17050	17050	17050	17050	0
70	20241120	172200	633022970	17050	17050	17050	17050	0
71	20241120	172100	633022970	17050	17050	17050	17050	0
72	20241120	172000	633022970	17050	17050	17050	17050	0
73	20241120	171900	633022970	17050	17050	17050	17050	0
74	20241120	171800	633022970	17050	17050	17050	17050	0
75	20241120	171700	633022970	17050	17050	17050	17050	0
76	20241120	171600	633022970	17050	17050	17050	17050	0
77	20241120	171500	633022970	17050	17050	17050	17050	0
78	20241120	171400	633022970	17050	17050	17050	17050	0
79	20241120	171300	633022970	17050	17050	17050	17050	0
80	20241120	171200	633022970	17050	17050	17050	17050	0
81	20241120	171100	633022970	17050	17050	17050	17050	0
82	20241120	171000	633022970	17050	17050	17050	17050	0
83	20241120	170900	633022970	17050	17050	17050	17050	0
84	20241120	170800	633022970	17050	17050	17050	17050	0
85	20241120	170700	633022970	17050	17050	17050	17050	0
86	20241120	170600	633022970	17050	17050	17050	17050	0
87	20241120	170500	633022970	17050	17050	17050	17050	0
88	20241120	170400	633022970	17050	17050	17050	17050	0
89	20241120	170300	633022970	17050	17050	17050	17050	0
90	20241120	170200	633022970	17050	17050	17050	17050	0
91	20241120	170100	633022970	17050	17050	17050	17050	0
92	20241120	170000	633022970	17050	17050	17050	17050	596
93	20241120	165900	633022970	17050	17050	17050	17050	0
94	20241120	165800	633022970	17050	17050	17050	17050	0
95	20241120	165700	633022970	17050	17050	17050	17050	0
96	20241120	165600	633022970	17050	17050	17050	17050	0
97	20241120	165500	633022970	17050	17050	17050	17050	0
98	20241120	165400	633022970	17050	17050	17050	17050	0
99	20241120	165300	633022970	17050	17050	17050	17050	0
100	20241120	165200	633022970	17050	17050	17050	17050	0
101	20241120	165100	633022970	17050	17050	17050	17050	0
102	20241120	165000	633022970	17050	17050	17050	17050	0
103	20241120	164900	633022970	17050	17050	17050	17050	0
104	20241120	164800	633022970	17050	17050	17050	17050	0
105	20241120	164700	633022970	17050	17050	17050	17050	0
106	20241120	164600	633022970	17050	17050	17050	17050	0
107	20241120	164500	633022970	17050	17050	17050	17050	0
108	20241120	164400	633022970	17050	17050	17050	17050	0
109	20241120	164300	633022970	17050	17050	17050	17050	0
110	20241120	164200	633022970	17050	17050	17050	17050	0
111	20241120	164100	633022970	17050	17050	17050	17050	0
112	20241120	164000	633022970	17050	17050	17050	17050	0
113	20241120	163900	633022970	17050	17050	17050	17050	0
114	20241120	163800	633022970	17050	17050	17050	17050	0
115	20241120	163700	633022970	17050	17050	17050	17050	0
116	20241120	163600	633022970	17050	17050	17050	17050	0
117	20241120	163500	633022970	17050	17050	17050	17050	0
118	20241120	163400	633022970	17050	17050	17050	17050	0
119	20241120	163300	633022970	17050	17050	17050	17050	0
120	20241120	163200	633022970	17050	17050	17050	17050	0
121	20241120	163100	633022970	17050	17050	17050	17050	0
122	20241120	163000	633022970	17050	17050	17050	17050	596
123	20241120	162900	633022970	17050	17050	17050	17050	0
124	20241120	162800	633022970	17050	17050	17050	17050	0
125	20241120	162700	633022970	17050	17050	17050	17050	0
126	20241120	162600	633022970	17050	17050	17050	17050	0
127	20241120	162500	633022970	17050	17050	17050	17050	0
128	20241120	162400	633022970	17050	17050	17050	17050	0
129	20241120	162300	633022970	17050	17050	17050	17050	0
130	20241120	162200	633022970	17050	17050	17050	17050	0
131	20241120	162100	633022970	17050	17050	17050	17050	0
132	20241120	162000	633022970	17050	17050	17050	17050	0
133	20241120	161900	633022970	17050	17050	17050	17050	0
134	20241120	161800	633022970	17050	17050	17050	17050	0
135	20241120	161700	633022970	17050	17050	17050	17050	0
136	20241120	161600	633022970	17050	17050	17050	17050	0
137	20241120	161500	633022970	17050	17050	17050	17050	0
138	20241120	161400	633022970	17050	17050	17050	17050	0
139	20241120	161300	633022970	17050	17050	17050	17050	0
140	20241120	161200	633022970	17050	17050	17050	17050	0
141	20241120	161100	633022970	17050	17050	17050	17050	0
142	20241120	161000	633022970	17050	17050	17050	17050	0
143	20241120	160900	633022970	17050	17050	17050	17050	0
144	20241120	160800	633022970	17050	17050	17050	17050	0
145	20241120	160700	633022970	17050	17050	17050	17050	0
146	20241120	160600	633022970	17050	17050	17050	17050	0
147	20241120	160500	633022970	17050	17050	17050	17050	0
148	20241120	160400	633022970	17050	17050	17050	17050	0
149	20241120	160300	633022970	17050	17050	17050	17050	0
150	20241120	160200	633022970	17050	17050	17050	17050	0
151	20241120	160100	633022970	17050	17050	17050	17050	0
152	20241120	160000	633022970	17050	17050	17050	17050	596
153	20241120	155900	633022970	17050	17050	17050	17050	0
154	20241120	155800	633022970	17050	17050	17050	17050	0
155	20241120	155700	633022970	17050	17050	17050	17050	0
156	20241120	155600	633022970	17050	17050	17050	17050	0
157	20241120	155500	633022970	17050	17050	17050	17050	0
158	20241120	155400	633022970	17050	17050	17050	17050	0
159	20241120	155300	633022970	17050	17050	17050	17050	0
160	20241120	155200	633022970	17050	17050	17050	17050	0
161	20241120	155100	633022970	17050	17050	17050	17050	0
162	20241120	155000	633022970	17050	17050	17050	17050	0
163	20241120	154900	633022970	17050	17050	17050	17050	0
164	20241120	154800	633022970	17050	17050	17050	17050	0
165	20241120	154700	633022970	17050	17050	17050	17050	0
166	20241120	154600	633022970	17050	17050	17050	17050	0
167	20241120	154500	633022970	17050	17050	17050	17050	0
168	20241120	154400	633022970	17050	17050	17050	17050	0
169	20241120	154300	633022970	17050	17050	17050	17050	0
170	20241120	154200	633022970	17050	17050	17050	17050	0
171	20241120	154100	633022970	17050	17050	17050	17050	0
172	20241120	154000	633022970	17050	17050	17050	17050	0
173	20241120	153900	633022970	17050	17050	17050	17050	0
174	20241120	153800	633022970	17050	17050	17050	17050	0
175	20241120	153700	633022970	17050	17050	17050	17050	0
176	20241120	153600	633022970	17050	17050	17050	17050	0
177	20241120	153500	633022970	17050	17050	17050	17050	0
178	20241120	153400	633022970	17050	17050	17050	17050	0
179	20241120	153300	633022970	17050	17050	17050	17050	0
180	20241120	153200	633022970	17050	17050	17050	17050	0
181	20241120	153100	633022970	17050	17050	17050	17050	0
182	20241120	153000	633022970	17050	17050	17050	17050	1192
183	20241120	152900	622861170	17040	17040	17040	17040	0
184	20241120	152800	622861170	17040	17040	17040	17040	0
185	20241120	152700	622861170	17040	17040	17040	17040	0
186	20241120	152600	622861170	17040	17040	17040	17040	0
187	20241120	152500	622861170	17040	17040	17040	17040	0
188	20241120	152400	622861170	17040	17040	17040	17040	0
189	20241120	152300	622861170	17040	17040	17040	17040	0
190	20241120	152200	622861170	17040	17040	17040	17040	0
191	20241120	152100	622861170	17040	17040	17040	17040	0
192	20241120	152000	622861170	17040	17040	17040	17040	0
193	20241120	151900	622861170	17040	17050	17050	17040	12
194	20241120	151800	622656660	17050	17050	17050	17050	1
195	20241120	151700	622639610	17040	17040	17050	17040	34
196	20241120	151600	622060030	17040	17020	17050	17020	227
197	20241120	151500	618193620	17020	17040	17040	17020	437
198	20241120	151400	610750950	17020	17070	17070	17020	38
199	20241120	151300	610103990	17020	17020	17020	17020	26
200	20241120	151200	609661470	17020	17070	17070	17020	26
201	20241120	151100	609218900	17020	17070	17070	17020	26
202	20241120	151000	608776330	17020	17020	17020	17020	25
203	20241120	150900	608350830	17020	17020	17040	17020	117
204	20241120	150800	606358270	17030	17030	17030	17020	608
205	20241120	150700	596007940	17030	17030	17030	17030	110
206	20241120	150600	594134640	17030	17030	17030	17030	24
207	20241120	150500	593725920	17030	17030	17030	17030	41
208	20241120	150400	593027690	17030	17040	17040	17030	25
209	20241120	150300	592601730	17040	17040	17040	17040	80
210	20241120	150200	591238530	17040	17040	17040	17040	25
211	20241120	150100	590812530	17040	17040	17040	17040	31
212	20241120	150000	590284290	17030	17030	17030	17030	25
213	20241120	145900	589858540	17030	17030	17060	17030	276
214	20241120	145800	585150760	17030	17040	17040	17030	124
215	20241120	145700	583038820	17040	17040	17040	17040	33
216	20241120	145600	582476500	17040	17040	17060	17040	126
217	20241120	145500	580327460	17050	17030	17050	17030	6
218	20241120	145400	580225220	17030	17030	17030	17030	25
219	20241120	145300	579799470	17030	17030	17030	17030	25
220	20241120	145200	579373720	17040	17040	17040	17040	36
221	20241120	145100	578760280	17050	17060	17060	17050	360
222	20241120	145000	572618920	17060	17060	17060	17060	23
223	20241120	144900	572226540	17060	17050	17080	17050	722
224	20241120	144800	559896530	17050	17060	17070	17050	144
225	20241120	144700	557440100	17050	17060	17060	17050	376
226	20241120	144600	551025780	17050	17070	17070	17050	809
227	20241120	144500	537231600	17050	17080	17080	17050	164
228	20241120	144400	534432390	17080	17080	17080	17080	38
229	20241120	144300	533783350	17080	17080	17080	17080	225
230	20241120	144200	529940350	17090	17090	17090	17090	122
231	20241120	144100	527855370	17090	17090	17090	17090	194
232	20241120	144000	524539910	17090	17090	17090	17090	26
233	20241120	143900	524095570	17090	17090	17090	17090	25
234	20241120	143800	523668320	17090	17090	17090	17090	21
235	20241120	143700	523309430	17110	17090	17110	17090	52
236	20241120	143600	522420610	17090	17100	17100	17090	96
237	20241120	143500	520779020	17100	17100	17100	17100	24
238	20241120	143400	520368620	17100	17100	17100	17100	25
239	20241120	143300	519941120	17100	17100	17100	17100	6
240	20241120	143200	519838520	17100	17100	17100	17100	46
241	20241120	143100	519051920	17100	17100	17100	17100	24
242	20241120	143000	518641520	17100	17100	17100	17100	28
243	20241120	142900	518162720	17100	17100	17100	17100	24
244	20241120	142800	517752320	17100	17100	17100	17100	29
245	20241120	142700	517256420	17100	17100	17100	17100	204
246	20241120	142600	513768020	17100	17100	17100	17100	22
247	20241120	142500	513391820	17100	17100	17100	17100	22
248	20241120	142400	513015620	17100	17110	17110	17100	12
249	20241120	142300	512810310	17100	17100	17100	17100	1
250	20241120	142200	512793210	17110	17100	17110	17100	2
251	20241120	142100	512759000	17120	17090	17120	17090	322
252	20241120	142000	507252420	17090	17100	17100	17090	213
253	20241120	141900	503610920	17100	17090	17100	17090	631
254	20241120	141800	492820830	17090	17090	17090	17090	0
255	20241120	141700	492820830	17090	17090	17090	17090	65
256	20241120	141600	491709980	17090	17090	17090	17090	1
257	20241120	141500	491692890	17080	17080	17080	17080	0
258	20241120	141400	491692890	17080	17080	17080	17080	0
259	20241120	141300	491692890	17080	17080	17080	17080	0
260	20241120	141200	491692890	17080	17070	17080	17070	2
261	20241120	141100	491658740	17070	17070	17070	17070	10
262	20241120	141000	491488040	17050	17050	17050	17050	0
263	20241120	140900	491488040	17050	17050	17050	17050	0
264	20241120	140800	491488040	17050	17050	17050	17050	0
265	20241120	140700	491488040	17050	17050	17050	17050	0
266	20241120	140600	491488040	17050	17050	17050	17050	401
267	20241120	140500	484650990	17050	17050	17050	17050	150
268	20241120	140400	482093490	17050	17050	17050	17050	114
269	20241120	140300	480149790	17050	17050	17050	17050	0
270	20241120	140200	480149790	17050	17050	17050	17050	1
271	20241120	140100	480132740	17050	17050	17050	17050	0
272	20241120	140000	480132740	17050	17090	17100	17050	1504
273	20241120	135900	454473910	17100	17090	17100	17090	4
274	20241120	135800	454405520	17100	17100	17100	17100	7
275	20241120	135700	454285820	17100	17100	17100	17090	348
276	20241120	135600	448338470	17100	17100	17100	17100	7
277	20241120	135500	448218770	17100	17100	17100	17100	29
278	20241120	135400	447722870	17100	17100	17100	17100	96
279	20241120	135300	446081270	17100	17100	17100	17090	75
280	20241120	135200	444798880	17100	17120	17120	17100	253
281	20241120	135100	440472470	17120	17120	17120	17120	7
282	20241120	135000	440352630	17120	17120	17120	17120	83
283	20241120	134900	438931670	17120	17120	17120	17120	3
284	20241120	134800	438880310	17120	17110	17120	17110	7
285	20241120	134700	438760480	17120	17120	17120	17120	62
286	20241120	134600	437699040	17120	17120	17120	17120	3
287	20241120	134500	437647680	17110	17110	17120	17110	483
288	20241120	134400	429383530	17110	17110	17110	17110	5
289	20241120	134300	429297980	17110	17110	17110	17110	7
290	20241120	134200	429178210	17100	17110	17110	17100	3
291	20241120	134100	429126890	17110	17110	17110	17110	7
292	20241120	134000	429007120	17110	17110	17110	17110	5
293	20241120	133900	428921570	17110	17110	17110	17110	3
294	20241120	133800	428870240	17080	17090	17090	17080	4
295	20241120	133700	428801890	17100	17100	17100	17100	6
296	20241120	133600	428699290	17110	17110	17110	17110	0
297	20241120	133500	428699290	17110	17110	17110	17110	0
298	20241120	133400	428699290	17110	17100	17110	17100	19
299	20241120	133300	428374290	17100	17100	17100	17100	0
300	20241120	133200	428374290	17100	17110	17110	17100	124
301	20241120	133100	426253680	17100	17100	17100	17100	2
302	20241120	133000	426219480	17100	17100	17100	17100	1
303	20241120	132900	426202380	17100	17100	17100	17100	1
304	20241120	132800	426185280	17110	17110	17110	17110	4
305	20241120	132700	426116840	17110	17110	17110	17110	9
306	20241120	132600	425962850	17110	17110	17110	17110	10
307	20241120	132500	425791750	17110	17110	17110	17110	124
308	20241120	132400	423670110	17110	17050	17110	17050	2
309	20241120	132300	423635950	17110	17110	17110	17110	0
310	20241120	132200	423635950	17110	17110	17110	17110	100
311	20241120	132100	421924950	17060	17060	17060	17060	71
312	20241120	132000	420713690	17030	17030	17030	17030	0
313	20241120	131900	420713690	17030	17030	17030	17030	0
314	20241120	131800	420713690	17030	17030	17030	17030	2
315	20241120	131700	420679630	17060	17060	17060	17060	0
316	20241120	131600	420679630	17060	17060	17060	17060	0
317	20241120	131500	420679630	17060	17060	17060	17060	0
318	20241120	131400	420679630	17060	17120	17120	17060	176
319	20241120	131300	417677010	17060	17060	17060	17060	201
320	20241120	131200	414247950	17130	17130	17130	17130	0
321	20241120	131100	414247950	17130	17120	17130	17120	320
322	20241120	131000	408766850	17120	17130	17130	17120	450
323	20241120	130900	401058850	17120	17120	17130	17120	442
324	20241120	130800	393491690	17080	17090	17100	17080	5513
325	20241120	130700	299265730	17080	17090	17090	17080	1412
326	20241120	130600	275135090	17080	17060	17080	17060	1707
327	20241120	130500	246000800	17060	17050	17060	17020	981
328	20241120	130400	229273730	17050	17050	17050	17050	300
329	20241120	130300	224158730	17000	17000	17000	17000	0
330	20241120	130200	224158730	17000	17000	17000	17000	1
331	20241120	130100	224141730	17000	17010	17010	17000	191
332	20241120	130000	220893890	17010	17010	17010	17010	0
333	20241120	125900	220893890	17010	17010	17010	17010	82
334	20241120	125800	219499070	17010	17010	17010	17010	56
335	20241120	125700	218546510	17010	17010	17010	17010	0
336	20241120	125600	218546510	17010	17010	17010	17010	0
337	20241120	125500	218546510	17010	17010	17010	17010	0
338	20241120	125400	218546510	17010	17010	17010	17010	0
339	20241120	125300	218546510	17010	17010	17010	17010	15
340	20241120	125200	218291360	17010	17010	17010	17010	0
341	20241120	125100	218291360	17010	17010	17010	17010	5
342	20241120	125000	218206310	17010	17010	17010	17010	0
343	20241120	124900	218206310	17010	17010	17010	17010	0
344	20241120	124800	218206310	17010	17010	17010	17010	0
345	20241120	124700	218206310	17010	17010	17010	17010	0
346	20241120	124600	218206310	17010	17010	17010	17010	0
347	20241120	124500	218206310	17010	17010	17010	17010	0
348	20241120	124400	218206310	17010	17010	17010	17010	13
349	20241120	124300	217985180	17050	17050	17050	17050	0
350	20241120	124200	217985180	17050	17050	17050	17050	0
351	20241120	124100	217985180	17050	17050	17050	17050	0
352	20241120	124000	217985180	17050	17050	17050	17050	0
353	20241120	123900	217985180	17050	17050	17050	17050	0
354	20241120	123800	217985180	17050	17010	17050	17010	34
355	20241120	123700	217406760	17070	17070	17070	17070	0
356	20241120	123600	217406760	17070	17070	17070	17070	0
357	20241120	123500	217406760	17070	17060	17070	17060	419
358	20241120	123400	210258510	17060	17060	17060	17060	1
359	20241120	123300	210241450	17060	17060	17060	17060	0
360	20241120	123200	210241450	17060	17060	17060	17060	0
361	20241120	123100	210241450	17060	17060	17060	17060	0
362	20241120	123000	210241450	17060	17060	17060	17060	0
363	20241120	122900	210241450	17060	17060	17060	17060	0
364	20241120	122800	210241450	17060	17060	17060	17060	91
365	20241120	122700	208688990	17060	17060	17060	17060	92
366	20241120	122600	207119470	17060	17060	17060	17060	97
367	20241120	122500	205464650	17060	17060	17060	17060	56
368	20241120	122400	204509290	17060	17060	17060	17060	3
369	20241120	122300	204458110	17060	17060	17060	17060	0
370	20241120	122200	204458110	17060	17060	17060	17060	0
371	20241120	122100	204458110	17060	17060	17060	17060	0
372	20241120	122000	204458110	17060	17060	17060	17060	0
373	20241120	121900	204458110	17060	17050	17060	17050	56
374	20241120	121800	203503070	17050	17050	17050	17050	190
375	20241120	121700	200263570	17050	17050	17050	17050	0
376	20241120	121600	200263570	17050	17050	17050	17050	0
377	20241120	121500	200263570	17050	17050	17050	17050	0
378	20241120	121400	200263570	17050	17050	17050	17050	0
379	20241120	121300	200263570	17050	17050	17050	17050	0
380	20241120	121200	200263570	17050	17050	17050	17050	0
381	20241120	121100	200263570	17050	17050	17050	17050	0
382	20241120	121000	200263570	17050	17050	17050	17050	0
383	20241120	120900	200263570	17050	17050	17050	17050	50
384	20241120	120800	199411070	17010	17010	17010	17010	0
385	20241120	120700	199411070	17010	17010	17010	17010	0
386	20241120	120600	199411070	17010	17010	17010	17010	0
387	20241120	120500	199411070	17010	17010	17010	17010	3
388	20241120	120400	199360040	17050	17050	17050	17050	0
389	20241120	120300	199360040	17050	17050	17050	17050	0
390	20241120	120200	199360040	17050	17050	17050	17050	0
391	20241120	120100	199360040	17050	17050	17050	17050	9
392	20241120	120000	199206590	17050	17050	17050	17050	0
393	20241120	115900	199206590	17050	17050	17050	17050	0
394	20241120	115800	199206590	17050	17050	17050	17050	32
395	20241120	115700	198660990	17050	17050	17050	17050	0
396	20241120	115600	198660990	17050	17050	17050	17050	97
397	20241120	115500	197007140	17010	17010	17010	17010	73
398	20241120	115400	195765410	17050	17050	17050	17050	64
399	20241120	115300	194674210	17050	17050	17050	17050	1
400	20241120	115200	194657160	17050	17050	17050	17050	0
401	20241120	115100	194657160	17050	17050	17050	17050	0
402	20241120	115000	194657160	17050	17040	17050	17040	190
403	20241120	114900	191418280	17040	17040	17040	17040	81
404	20241120	114800	190038040	17000	17000	17000	17000	0
405	20241120	114700	190038040	17000	17000	17000	17000	0
406	20241120	114600	190038040	17000	17000	17000	17000	0
407	20241120	114500	190038040	17000	17000	17000	17000	1
408	20241120	114400	190021040	17000	17000	17000	17000	0
409	20241120	114300	190021040	17000	17010	17010	17000	140
410	20241120	114200	187640940	17000	17000	17000	17000	10
411	20241120	114100	187470940	17020	17020	17020	17020	0
412	20241120	114000	187470940	17020	17020	17020	17020	0
413	20241120	113900	187470940	17020	17020	17020	17020	0
414	20241120	113800	187470940	17020	17020	17020	17020	0
415	20241120	113700	187470940	17020	17020	17020	17020	0
416	20241120	113600	187470940	17020	17020	17020	17020	18
417	20241120	113500	187164580	17020	17020	17020	17020	0
418	20241120	113400	187164580	17020	17020	17020	17020	0
419	20241120	113300	187164580	17020	17020	17020	17020	0
420	20241120	113200	187164580	17020	17020	17020	17020	0
421	20241120	113100	187164580	17020	17020	17020	17020	0
422	20241120	113000	187164580	17020	17020	17020	17020	6
423	20241120	112900	187062460	17020	17020	17020	17020	0
424	20241120	112800	187062460	17020	17020	17020	17020	0
425	20241120	112700	187062460	17020	17020	17020	17020	6
426	20241120	112600	186960340	17040	17040	17040	17040	0
427	20241120	112500	186960340	17040	17040	17040	17040	0
428	20241120	112400	186960340	17040	17040	17040	17040	0
429	20241120	112300	186960340	17040	17040	17040	17040	0
430	20241120	112200	186960340	17040	17040	17040	17040	0
431	20241120	112100	186960340	17040	17040	17040	17040	0
432	20241120	112000	186960340	17040	17040	17040	17040	0
433	20241120	111900	186960340	17040	17040	17040	17040	50
434	20241120	111800	186108340	17040	17040	17040	17040	0
435	20241120	111700	186108340	17040	17040	17040	17040	0
436	20241120	111600	186108340	17040	17010	17040	17010	232
437	20241120	111500	182157960	17010	17010	17010	17010	30
438	20241120	111400	181647660	17010	17010	17010	17010	0
439	20241120	111300	181647660	17010	16980	17010	16980	151
440	20241120	111200	179080240	16980	16980	16980	16980	55
441	20241120	111100	178146340	16970	17000	17000	16960	2012
442	20241120	111000	143942790	17000	17000	17000	17000	237
443	20241120	110900	139913790	17000	17000	17000	17000	0
444	20241120	110800	139913790	17000	17000	17000	17000	0
445	20241120	110700	139913790	17000	17000	17000	17000	0
446	20241120	110600	139913790	17000	17000	17000	17000	0
447	20241120	110500	139913790	17000	17000	17000	17000	0
448	20241120	110400	139913790	17000	17000	17000	17000	0
449	20241120	110300	139913790	17000	17000	17000	17000	0
450	20241120	110200	139913790	17000	17000	17000	17000	0
451	20241120	110100	139913790	17000	17000	17000	17000	21
452	20241120	110000	139556790	17010	17010	17020	17010	60
453	20241120	105900	138536160	17010	17010	17010	17010	70
454	20241120	105800	137345460	17000	17000	17000	17000	0
455	20241120	105700	137345460	17000	17000	17000	17000	18
456	20241120	105600	137039460	17000	17000	17000	17000	0
457	20241120	105500	137039460	17000	17000	17000	17000	0
458	20241120	105400	137039460	17000	17000	17000	17000	0
459	20241120	105300	137039460	17000	17000	17000	17000	0
460	20241120	105200	137039460	17000	17000	17000	17000	0
461	20241120	105100	137039460	17000	16990	17000	16940	503
462	20241120	105000	128513200	16990	16990	16990	16990	0
463	20241120	104900	128513200	16990	16990	16990	16990	0
464	20241120	104800	128513200	16990	16990	16990	16990	0
465	20241120	104700	128513200	16990	16990	16990	16990	0
466	20241120	104600	128513200	16990	16990	16990	16990	0
467	20241120	104500	128513200	16990	16990	16990	16990	70
468	20241120	104400	127323900	16990	17000	17050	16990	210
469	20241120	104300	123754500	17000	16990	17000	16990	68
470	20241120	104200	122599040	17000	16990	17000	16990	44
471	20241120	104100	121851060	16990	16990	16990	16990	0
472	20241120	104000	121851060	16990	16990	16990	16990	0
473	20241120	103900	121851060	16990	16990	16990	16990	1
474	20241120	103800	121834070	16990	16990	16990	16990	67
475	20241120	103700	120695740	16950	16950	16950	16950	15
476	20241120	103600	120441490	16950	16950	16950	16950	0
477	20241120	103500	120441490	16950	16950	16950	16950	1
478	20241120	103400	120424540	16950	16950	16950	16950	5
479	20241120	103300	120339790	16930	16920	16930	16920	68
480	20241120	103200	119188630	16920	16920	16920	16920	2
481	20241120	103100	119154790	16910	16910	16910	16910	20
482	20241120	103000	118816590	16900	16900	16900	16900	0
483	20241120	102900	118816590	16900	16900	16900	16900	0
484	20241120	102800	118816590	16900	16900	16900	16900	55
485	20241120	102700	117887090	16900	16890	16900	16890	100
486	20241120	102600	116197450	16900	16900	16900	16900	2
487	20241120	102500	116163650	16900	16900	16900	16900	0
488	20241120	102400	116163650	16900	16900	16900	16900	160
489	20241120	102300	113459650	16930	16930	16930	16930	0
490	20241120	102200	113459650	16930	16930	16930	16930	7
491	20241120	102100	113341140	16930	16930	16930	16930	1
492	20241120	102000	113324210	16930	16930	16930	16930	0
493	20241120	101900	113324210	16930	16930	16930	16930	0
494	20241120	101800	113324210	16930	16940	16940	16930	50
495	20241120	101700	112477270	16960	16960	16960	16960	0
496	20241120	101600	112477270	16960	16960	16960	16960	1
497	20241120	101500	112460310	16970	16950	16970	16950	412
498	20241120	101400	105471470	16950	16950	16950	16950	5
499	20241120	101300	105386720	16950	16950	16950	16950	0
500	20241120	101200	105386720	16950	16950	16950	16950	0
501	20241120	101100	105386720	16950	16950	16950	16950	1
502	20241120	101000	105369770	16950	16950	16950	16950	0
503	20241120	100900	105369770	16950	16950	16950	16950	0
504	20241120	100800	105369770	16950	16950	16950	16950	0
505	20241120	100700	105369770	16950	16950	16950	16950	0
506	20241120	100600	105369770	16950	16950	16950	16950	0
507	20241120	100500	105369770	16950	16950	16950	16950	1
508	20241120	100400	105352820	16930	16930	16930	16930	0
509	20241120	100300	105352820	16930	16930	16930	16930	0
510	20241120	100200	105352820	16930	16960	16960	16910	818
511	20241120	100100	91504670	16970	16970	16970	16970	0
512	20241120	100000	91504670	16970	16970	16970	16960	165
513	20241120	095900	88705200	16960	16960	16960	16960	1
514	20241120	095800	88688240	16970	16970	16970	16970	20
515	20241120	095700	88348840	16960	16960	16960	16960	0
516	20241120	095600	88348840	16960	16960	16960	16960	0
517	20241120	095500	88348840	16960	16960	16960	16960	0
518	20241120	095400	88348840	16960	16960	16960	16960	0
519	20241120	095300	88348840	16960	16970	16970	16960	8
520	20241120	095200	88213100	16970	16970	16970	16970	0
521	20241120	095100	88213100	16970	16970	16970	16970	0
522	20241120	095000	88213100	16970	16970	16970	16970	6
523	20241120	094900	88111280	17000	17000	17000	17000	0
524	20241120	094800	88111280	17000	17000	17000	17000	213
525	20241120	094700	84490280	17010	17010	17010	17010	1
526	20241120	094600	84473270	17000	17000	17000	17000	0
527	20241120	094500	84473270	17000	16970	17000	16970	454
528	20241120	094400	76761250	16970	16970	16970	16970	0
529	20241120	094300	76761250	16970	16970	16970	16970	47
530	20241120	094200	75963660	16970	16970	16970	16970	0
531	20241120	094100	75963660	16970	16970	16970	16970	3
532	20241120	094000	75912750	16980	16980	16980	16980	36
533	20241120	093900	75301470	16930	16930	16930	16930	0
534	20241120	093800	75301470	16930	16930	16930	16930	6
535	20241120	093700	75199890	16950	16950	16950	16950	10
536	20241120	093600	75030390	16950	16940	16950	16940	39
537	20241120	093500	74369490	16940	16940	16940	16940	1
538	20241120	093400	74352550	16910	16940	16940	16890	293
539	20241120	093300	69399020	16920	16920	16920	16920	10
540	20241120	093200	69229820	16950	16950	16950	16950	1
541	20241120	093100	69212870	16920	16950	16950	16920	86
542	20241120	093000	67756670	16900	16900	16900	16900	1
543	20241120	092900	67739770	16920	16920	16920	16920	10
544	20241120	092800	67570570	16900	16900	16900	16900	0
545	20241120	092700	67570570	16900	16910	16910	16900	171
546	20241120	092600	64679060	16930	16930	16930	16930	10
547	20241120	092500	64509760	16950	16950	16950	16950	10
548	20241120	092400	64340260	16930	16930	16930	16930	10
549	20241120	092300	64170960	16920	16920	16920	16920	0
550	20241120	092200	64170960	16920	16920	16920	16920	10
551	20241120	092100	64001760	16940	16890	16940	16890	70
552	20241120	092000	62818960	16990	16990	16990	16990	3
553	20241120	091900	62767990	16990	16990	16990	16940	47
554	20241120	091800	61969960	16990	16930	16990	16890	233
555	20241120	091700	58027910	16930	16880	16940	16870	606
556	20241120	091600	47784040	16930	16930	16930	16930	49
557	20241120	091500	46954470	16940	16940	16940	16940	0
558	20241120	091400	46954470	16940	16940	16940	16940	0
559	20241120	091300	46954470	16940	16940	16940	16940	0
560	20241120	091200	46954470	16940	16940	16940	16940	0
561	20241120	091100	46954470	16940	16900	16940	16900	180
562	20241120	091000	43912070	16880	16870	16880	16860	246
563	20241120	090900	39762350	16860	16860	16860	16860	9
564	20241120	090800	39610610	16860	16870	16880	16860	941
565	20241120	090700	23735690	16860	16860	16860	16860	144
566	20241120	090600	21307850	16860	16880	16890	16860	158
567	20241120	090500	18642410	16880	16910	16920	16880	195
568	20241120	090400	15345520	16900	16880	16900	16880	222
569	20241120	090300	11596730	16880	16880	16990	16880	9
570	20241120	090200	11444700	16880	16870	16880	16870	88
571	20241120	090100	9959300	16860	16890	16890	16860	152
572	20241120	090000	7393630	16850	16840	17000	16840	439