KissMeData/000240/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183000	526856270	16990	16990	16990	16990	2473
3	20241118	182900	526856270	16990	16990	16990	16990	0
4	20241118	182800	526856270	16990	16990	16990	16990	0
5	20241118	182700	526856270	16990	16990	16990	16990	0
6	20241118	182600	526856270	16990	16990	16990	16990	0
7	20241118	182500	526856270	16990	16990	16990	16990	0
8	20241118	182400	526856270	16990	16990	16990	16990	0
9	20241118	182300	526856270	16990	16990	16990	16990	0
10	20241118	182200	526856270	16990	16990	16990	16990	0
11	20241118	182100	526856270	16990	16990	16990	16990	0
12	20241118	182000	526856270	16990	16990	16990	16990	0
13	20241118	181900	526856270	16990	16990	16990	16990	0
14	20241118	181800	526856270	16990	16990	16990	16990	0
15	20241118	181700	526856270	16990	16990	16990	16990	0
16	20241118	181600	526856270	16990	16990	16990	16990	0
17	20241118	181500	526856270	16990	16990	16990	16990	0
18	20241118	181400	526856270	16990	16990	16990	16990	0
19	20241118	181300	526856270	16990	16990	16990	16990	0
20	20241118	181200	526856270	16990	16990	16990	16990	0
21	20241118	181100	526856270	16990	16990	16990	16990	0
22	20241118	181000	526856270	16990	16990	16990	16990	0
23	20241118	180900	526856270	16990	16990	16990	16990	0
24	20241118	180800	526856270	16990	16990	16990	16990	0
25	20241118	180700	526856270	16990	16990	16990	16990	0
26	20241118	180600	526856270	16990	16990	16990	16990	0
27	20241118	180500	526856270	16990	16990	16990	16990	0
28	20241118	180400	526856270	16990	16990	16990	16990	0
29	20241118	180300	526856270	16990	16990	16990	16990	0
30	20241118	180200	526856270	16990	16990	16990	16990	0
31	20241118	180100	526856270	16990	16990	16990	16990	0
32	20241118	180000	526856270	16990	16990	16990	16990	2473
33	20241118	175900	526856270	16990	16990	16990	16990	0
34	20241118	175800	526856270	16990	16990	16990	16990	0
35	20241118	175700	526856270	16990	16990	16990	16990	0
36	20241118	175600	526856270	16990	16990	16990	16990	0
37	20241118	175500	526856270	16990	16990	16990	16990	0
38	20241118	175400	526856270	16990	16990	16990	16990	0
39	20241118	175300	526856270	16990	16990	16990	16990	0
40	20241118	175200	526856270	16990	16990	16990	16990	0
41	20241118	175100	526856270	16990	16990	16990	16990	0
42	20241118	175000	526856270	16990	16990	16990	16990	0
43	20241118	174900	526856270	16990	16990	16990	16990	0
44	20241118	174800	526856270	16990	16990	16990	16990	0
45	20241118	174700	526856270	16990	16990	16990	16990	0
46	20241118	174600	526856270	16990	16990	16990	16990	0
47	20241118	174500	526856270	16990	16990	16990	16990	0
48	20241118	174400	526856270	16990	16990	16990	16990	0
49	20241118	174300	526856270	16990	16990	16990	16990	0
50	20241118	174200	526856270	16990	16990	16990	16990	0
51	20241118	174100	526856270	16990	16990	16990	16990	0
52	20241118	174000	526856270	16990	16990	16990	16990	0
53	20241118	173900	526856270	16990	16990	16990	16990	0
54	20241118	173800	526856270	16990	16990	16990	16990	0
55	20241118	173700	526856270	16990	16990	16990	16990	0
56	20241118	173600	526856270	16990	16990	16990	16990	0
57	20241118	173500	526856270	16990	16990	16990	16990	0
58	20241118	173400	526856270	16990	16990	16990	16990	0
59	20241118	173300	526856270	16990	16990	16990	16990	0
60	20241118	173200	526856270	16990	16990	16990	16990	0
61	20241118	173100	526856270	16990	16990	16990	16990	0
62	20241118	173000	526856270	16990	16990	16990	16990	2473
63	20241118	172900	526856270	16990	16990	16990	16990	0
64	20241118	172800	526856270	16990	16990	16990	16990	0
65	20241118	172700	526856270	16990	16990	16990	16990	0
66	20241118	172600	526856270	16990	16990	16990	16990	0
67	20241118	172500	526856270	16990	16990	16990	16990	0
68	20241118	172400	526856270	16990	16990	16990	16990	0
69	20241118	172300	526856270	16990	16990	16990	16990	0
70	20241118	172200	526856270	16990	16990	16990	16990	0
71	20241118	172100	526856270	16990	16990	16990	16990	0
72	20241118	172000	526856270	16990	16990	16990	16990	0
73	20241118	171900	526856270	16990	16990	16990	16990	0
74	20241118	171800	526856270	16990	16990	16990	16990	0
75	20241118	171700	526856270	16990	16990	16990	16990	0
76	20241118	171600	526856270	16990	16990	16990	16990	0
77	20241118	171500	526856270	16990	16990	16990	16990	0
78	20241118	171400	526856270	16990	16990	16990	16990	0
79	20241118	171300	526856270	16990	16990	16990	16990	0
80	20241118	171200	526856270	16990	16990	16990	16990	0
81	20241118	171100	526856270	16990	16990	16990	16990	0
82	20241118	171000	526856270	16990	16990	16990	16990	0
83	20241118	170900	526856270	16990	16990	16990	16990	0
84	20241118	170800	526856270	16990	16990	16990	16990	0
85	20241118	170700	526856270	16990	16990	16990	16990	0
86	20241118	170600	526856270	16990	16990	16990	16990	0
87	20241118	170500	526856270	16990	16990	16990	16990	0
88	20241118	170400	526856270	16990	16990	16990	16990	0
89	20241118	170300	526856270	16990	16990	16990	16990	0
90	20241118	170200	526856270	16990	16990	16990	16990	0
91	20241118	170100	526856270	16990	16990	16990	16990	0
92	20241118	170000	526856270	16990	16990	16990	16990	2473
93	20241118	165900	526856270	16990	16990	16990	16990	0
94	20241118	165800	526856270	16990	16990	16990	16990	0
95	20241118	165700	526856270	16990	16990	16990	16990	0
96	20241118	165600	526856270	16990	16990	16990	16990	0
97	20241118	165500	526856270	16990	16990	16990	16990	0
98	20241118	165400	526856270	16990	16990	16990	16990	0
99	20241118	165300	526856270	16990	16990	16990	16990	0
100	20241118	165200	526856270	16990	16990	16990	16990	0
101	20241118	165100	526856270	16990	16990	16990	16990	0
102	20241118	165000	526856270	16990	16990	16990	16990	0
103	20241118	164900	526856270	16990	16990	16990	16990	0
104	20241118	164800	526856270	16990	16990	16990	16990	0
105	20241118	164700	526856270	16990	16990	16990	16990	0
106	20241118	164600	526856270	16990	16990	16990	16990	0
107	20241118	164500	526856270	16990	16990	16990	16990	0
108	20241118	164400	526856270	16990	16990	16990	16990	0
109	20241118	164300	526856270	16990	16990	16990	16990	0
110	20241118	164200	526856270	16990	16990	16990	16990	0
111	20241118	164100	526856270	16990	16990	16990	16990	0
112	20241118	164000	526856270	16990	16990	16990	16990	0
113	20241118	163900	526856270	16990	16990	16990	16990	0
114	20241118	163800	526856270	16990	16990	16990	16990	0
115	20241118	163700	526856270	16990	16990	16990	16990	0
116	20241118	163600	526856270	16990	16990	16990	16990	0
117	20241118	163500	526856270	16990	16990	16990	16990	0
118	20241118	163400	526856270	16990	16990	16990	16990	0
119	20241118	163300	526856270	16990	16990	16990	16990	0
120	20241118	163200	526856270	16990	16990	16990	16990	0
121	20241118	163100	526856270	16990	16990	16990	16990	0
122	20241118	163000	526856270	16990	16990	16990	16990	2473
123	20241118	162900	526856270	16990	16990	16990	16990	0
124	20241118	162800	526856270	16990	16990	16990	16990	0
125	20241118	162700	526856270	16990	16990	16990	16990	0
126	20241118	162600	526856270	16990	16990	16990	16990	0
127	20241118	162500	526856270	16990	16990	16990	16990	0
128	20241118	162400	526856270	16990	16990	16990	16990	0
129	20241118	162300	526856270	16990	16990	16990	16990	0
130	20241118	162200	526856270	16990	16990	16990	16990	0
131	20241118	162100	526856270	16990	16990	16990	16990	0
132	20241118	162000	526856270	16990	16990	16990	16990	0
133	20241118	161900	526856270	16990	16990	16990	16990	0
134	20241118	161800	526856270	16990	16990	16990	16990	0
135	20241118	161700	526856270	16990	16990	16990	16990	0
136	20241118	161600	526856270	16990	16990	16990	16990	0
137	20241118	161500	526856270	16990	16990	16990	16990	0
138	20241118	161400	526856270	16990	16990	16990	16990	0
139	20241118	161300	526856270	16990	16990	16990	16990	0
140	20241118	161200	526856270	16990	16990	16990	16990	0
141	20241118	161100	526856270	16990	16990	16990	16990	0
142	20241118	161000	526856270	16990	16990	16990	16990	0
143	20241118	160900	526856270	16990	16990	16990	16990	0
144	20241118	160800	526856270	16990	16990	16990	16990	0
145	20241118	160700	526856270	16990	16990	16990	16990	0
146	20241118	160600	526856270	16990	16990	16990	16990	0
147	20241118	160500	526856270	16990	16990	16990	16990	0
148	20241118	160400	526856270	16990	16990	16990	16990	0
149	20241118	160300	526856270	16990	16990	16990	16990	0
150	20241118	160200	526856270	16990	16990	16990	16990	0
151	20241118	160100	526856270	16990	16990	16990	16990	0
152	20241118	160000	526856270	16990	16990	16990	16990	2473
153	20241118	155900	526856270	16990	16990	16990	16990	0
154	20241118	155800	526856270	16990	16990	16990	16990	0
155	20241118	155700	526856270	16990	16990	16990	16990	0
156	20241118	155600	526856270	16990	16990	16990	16990	0
157	20241118	155500	526856270	16990	16990	16990	16990	0
158	20241118	155400	526856270	16990	16990	16990	16990	0
159	20241118	155300	526856270	16990	16990	16990	16990	0
160	20241118	155200	526856270	16990	16990	16990	16990	0
161	20241118	155100	526856270	16990	16990	16990	16990	0
162	20241118	155000	526856270	16990	16990	16990	16990	0
163	20241118	154900	526856270	16990	16990	16990	16990	0
164	20241118	154800	526856270	16990	16990	16990	16990	0
165	20241118	154700	526856270	16990	16990	16990	16990	0
166	20241118	154600	526856270	16990	16990	16990	16990	0
167	20241118	154500	526856270	16990	16990	16990	16990	0
168	20241118	154400	526856270	16990	16990	16990	16990	0
169	20241118	154300	526856270	16990	16990	16990	16990	0
170	20241118	154200	526856270	16990	16990	16990	16990	0
171	20241118	154100	526856270	16990	16990	16990	16990	0
172	20241118	154000	526856270	16990	16990	16990	16990	0
173	20241118	153900	526856270	16990	16990	16990	16990	0
174	20241118	153800	526856270	16990	16990	16990	16990	0
175	20241118	153700	526856270	16990	16990	16990	16990	0
176	20241118	153600	526856270	16990	16990	16990	16990	0
177	20241118	153500	526856270	16990	16990	16990	16990	0
178	20241118	153400	526856270	16990	16990	16990	16990	0
179	20241118	153300	526856270	16990	16990	16990	16990	0
180	20241118	153200	526856270	16990	16990	16990	16990	0
181	20241118	153100	526856270	16990	16990	16990	16990	0
182	20241118	153000	526856270	16990	16990	16990	16990	4946
183	20241118	152900	484840000	16890	16890	16890	16890	0
184	20241118	152800	484840000	16890	16890	16890	16890	0
185	20241118	152700	484840000	16890	16890	16890	16890	0
186	20241118	152600	484840000	16890	16890	16890	16890	0
187	20241118	152500	484840000	16890	16890	16890	16890	0
188	20241118	152400	484840000	16890	16890	16890	16890	0
189	20241118	152300	484840000	16890	16890	16890	16890	0
190	20241118	152200	484840000	16890	16890	16890	16890	0
191	20241118	152100	484840000	16890	16890	16890	16890	0
192	20241118	152000	484840000	16890	16890	16890	16890	0
193	20241118	151900	484840000	16890	16940	16940	16880	293
194	20241118	151800	479891560	16940	16950	16950	16940	50
195	20241118	151700	479044170	16910	16910	16920	16910	150
196	20241118	151600	476507630	16910	16910	16910	16910	572
197	20241118	151500	466835110	16910	16910	16910	16910	404
198	20241118	151400	460003470	16910	16940	16950	16910	48
199	20241118	151300	459191410	16950	16900	16950	16900	36
200	20241118	151200	458581730	16940	16940	16940	16940	9
201	20241118	151100	458429270	16940	16950	16950	16940	50
202	20241118	151000	457582220	16950	16950	16950	16940	89
203	20241118	150900	456074190	16950	16950	16950	16950	9
204	20241118	150800	455921640	16950	16950	16950	16950	37
205	20241118	150700	455294490	16950	16950	16950	16950	29
206	20241118	150600	454802940	16950	16950	16950	16940	67
207	20241118	150500	453667590	16950	16950	16950	16940	109
208	20241118	150400	451820760	16950	16940	16950	16940	60
209	20241118	150300	450804310	16950	16940	16950	16940	98
210	20241118	150200	449143220	16950	16950	16950	16950	8
211	20241118	150100	449007620	16940	16920	16950	16920	283
212	20241118	150000	444217910	16920	16920	16920	16920	144
213	20241118	145900	441781430	16920	16920	16920	16920	0
214	20241118	145800	441781430	16920	16920	16920	16920	33
215	20241118	145700	441223070	16920	16920	16920	16920	0
216	20241118	145600	441223070	16920	16920	16920	16920	51
217	20241118	145500	440360150	16920	16920	16920	16920	33
218	20241118	145400	439801790	16920	16920	16920	16920	0
219	20241118	145300	439801790	16920	16920	16920	16920	33
220	20241118	145200	439243430	16920	16920	16920	16920	0
221	20241118	145100	439243430	16920	16910	16920	16910	80
222	20241118	145000	437890310	16920	16920	16920	16920	0
223	20241118	144900	437890310	16920	16920	16920	16920	0
224	20241118	144800	437890310	16920	16920	16920	16920	0
225	20241118	144700	437890310	16920	16910	16920	16910	110
226	20241118	144600	436029120	16900	16900	16900	16900	20
227	20241118	144500	435691120	16920	16920	16920	16920	0
228	20241118	144400	435691120	16920	16920	16920	16920	1
229	20241118	144300	435674200	16860	16860	16860	16860	0
230	20241118	144200	435674200	16860	16860	16860	16860	0
231	20241118	144100	435674200	16860	16860	16860	16860	0
232	20241118	144000	435674200	16860	16920	16920	16860	343
233	20241118	143900	429885870	16920	16920	16920	16920	0
234	20241118	143800	429885870	16920	16920	16920	16910	158
235	20241118	143700	427212630	16910	16910	16910	16910	0
236	20241118	143600	427212630	16910	16920	16920	16910	51
237	20241118	143500	426349890	16920	16920	16920	16920	73
238	20241118	143400	425114730	16920	16920	16920	16920	0
239	20241118	143300	425114730	16920	16920	16920	16920	32
240	20241118	143200	424573290	16920	16920	16920	16920	10
241	20241118	143100	424404090	16920	16920	16920	16920	33
242	20241118	143000	423845730	16920	16920	16920	16920	33
243	20241118	142900	423287370	16920	16920	16920	16920	0
244	20241118	142800	423287370	16920	16920	16920	16920	33
245	20241118	142700	422729010	16910	16910	16910	16910	0
246	20241118	142600	422729010	16910	16910	16910	16910	5
247	20241118	142500	422644460	16910	16910	16910	16910	35
248	20241118	142400	422052610	16910	16910	16910	16910	0
249	20241118	142300	422052610	16910	16910	16910	16910	32
250	20241118	142200	421511490	16900	16900	16900	16900	0
251	20241118	142100	421511490	16900	16900	16900	16900	20
252	20241118	142000	421173490	16890	16890	16890	16890	0
253	20241118	141900	421173490	16890	16890	16890	16890	0
254	20241118	141800	421173490	16890	16890	16890	16890	0
255	20241118	141700	421173490	16890	16890	16890	16890	11
256	20241118	141600	420987700	16870	16870	16870	16870	29
257	20241118	141500	420498470	16860	16860	16860	16860	0
258	20241118	141400	420498470	16860	16870	16870	16850	31
259	20241118	141300	419975900	16900	16920	16920	16900	157
260	20241118	141200	417321600	16910	16910	16910	16910	0
261	20241118	141100	417321600	16910	16900	16910	16900	25
262	20241118	141000	416899090	16900	16920	16920	16900	85
263	20241118	140900	415461780	16910	16910	16910	16910	12
264	20241118	140800	415258860	16920	16910	16920	16910	53
265	20241118	140700	414362300	16920	16920	16920	16920	0
266	20241118	140600	414362300	16920	16920	16920	16920	33
267	20241118	140500	413803940	16920	16930	16930	16910	103
268	20241118	140400	412061080	16960	16960	16960	16960	0
269	20241118	140300	412061080	16960	16960	16960	16960	1
270	20241118	140200	412044120	16950	16950	16950	16950	62
271	20241118	140100	410993220	16940	16940	16940	16940	0
272	20241118	140000	410993220	16940	16950	16960	16940	228
273	20241118	135900	407130200	16950	16950	16950	16950	1
274	20241118	135800	407113250	16960	16960	16960	16960	33
275	20241118	135700	406553570	16960	16960	16960	16960	90
276	20241118	135600	405027170	16960	16960	16960	16960	33
277	20241118	135500	404467490	16960	16960	16960	16960	32
278	20241118	135400	403924770	16950	16950	16950	16950	0
279	20241118	135300	403924770	16950	16950	16950	16950	1
280	20241118	135200	403907820	16940	16940	16940	16940	0
281	20241118	135100	403907820	16940	16950	16950	16940	73
282	20241118	135000	402670870	16950	16950	16950	16950	33
283	20241118	134900	402111520	16950	16950	16950	16950	0
284	20241118	134800	402111520	16950	16950	16950	16950	160
285	20241118	134700	399399520	16950	16950	16950	16950	3
286	20241118	134600	399348670	16950	16950	16950	16950	33
287	20241118	134500	398789320	16950	16950	16950	16950	32
288	20241118	134400	398246920	16940	16940	16940	16940	113
289	20241118	134300	396332700	16940	16940	16940	16940	33
290	20241118	134200	395773680	16940	16940	16940	16940	0
291	20241118	134100	395773680	16940	16930	16940	16930	51
292	20241118	134000	394909920	16940	16940	16940	16940	150
293	20241118	133900	392368920	16910	16910	16910	16910	0
294	20241118	133800	392368920	16910	16910	16910	16910	0
295	20241118	133700	392368920	16910	16910	16910	16910	0
296	20241118	133600	392368920	16910	16910	16910	16910	114
297	20241118	133500	390441180	16910	16910	16910	16910	33
298	20241118	133400	389883150	16900	16900	16900	16900	0
299	20241118	133300	389883150	16900	16900	16900	16900	1
300	20241118	133200	389866250	16900	16900	16900	16900	166
301	20241118	133100	387060850	16890	16890	16890	16890	0
302	20241118	133000	387060850	16890	16900	16900	16890	34
303	20241118	132900	386486260	16900	16900	16900	16900	0
304	20241118	132800	386486260	16900	16900	16900	16900	0
305	20241118	132700	386486260	16900	16890	16900	16890	83
306	20241118	132600	385083930	16890	16890	16890	16890	0
307	20241118	132500	385083930	16890	16890	16890	16890	33
308	20241118	132400	384526560	16850	16850	16850	16850	0
309	20241118	132300	384526560	16850	16850	16850	16850	0
310	20241118	132200	384526560	16850	16850	16850	16850	0
311	20241118	132100	384526560	16850	16850	16850	16850	0
312	20241118	132000	384526560	16850	16870	16870	16850	100
313	20241118	131900	382840240	16880	16880	16880	16880	0
314	20241118	131800	382840240	16880	16880	16880	16880	0
315	20241118	131700	382840240	16880	16890	16890	16880	140
316	20241118	131600	380475740	16900	16900	16900	16900	0
317	20241118	131500	380475740	16900	16900	16900	16900	50
318	20241118	131400	379630740	16900	16900	16900	16900	0
319	20241118	131300	379630740	16900	16900	16900	16900	0
320	20241118	131200	379630740	16900	16900	16900	16900	0
321	20241118	131100	379630740	16900	16900	16900	16900	34
322	20241118	131000	379056140	16910	16910	16910	16910	0
323	20241118	130900	379056140	16910	16920	16920	16910	36
324	20241118	130800	378447030	16920	16920	16940	16920	769
325	20241118	130700	365422190	16910	16930	16930	16910	133
326	20241118	130600	363171550	16930	16930	16930	16930	0
327	20241118	130500	363171550	16930	16930	16930	16930	33
328	20241118	130400	362612860	16930	16930	16930	16930	0
329	20241118	130300	362612860	16930	16930	16930	16930	32
330	20241118	130200	362071100	16930	16930	16930	16930	33
331	20241118	130100	361512410	16930	16930	16930	16930	0
332	20241118	130000	361512410	16930	16920	16930	16920	45
333	20241118	125900	360750600	16920	16920	16920	16920	31
334	20241118	125800	360226080	16930	16930	16930	16930	32
335	20241118	125700	359684320	16920	16920	16920	16920	70
336	20241118	125600	358499920	16910	16910	16910	16910	159
337	20241118	125500	355811230	16870	16870	16870	16870	0
338	20241118	125400	355811230	16870	16870	16870	16870	104
339	20241118	125300	354056750	16880	16880	16880	16880	0
340	20241118	125200	354056750	16880	16920	16920	16880	949
341	20241118	125100	338029120	16920	16920	16920	16920	1
342	20241118	125000	338012200	16930	16930	16930	16930	38
343	20241118	124900	337368860	16930	16930	16930	16930	0
344	20241118	124800	337368860	16930	16930	16930	16930	32
345	20241118	124700	336827100	16920	16920	16920	16920	0
346	20241118	124600	336827100	16920	16920	16920	16920	43
347	20241118	124500	336099540	16930	16920	16930	16920	64
348	20241118	124400	335016610	16920	16920	16920	16920	0
349	20241118	124300	335016610	16920	16920	16920	16920	13
350	20241118	124200	334796650	16930	16930	16930	16930	33
351	20241118	124100	334237960	16920	16920	16920	16920	0
352	20241118	124000	334237960	16920	16920	16920	16920	20
353	20241118	123900	333899560	16920	16920	16920	16920	9
354	20241118	123800	333747280	16920	16920	16920	16920	23
355	20241118	123700	333358120	16920	16920	16920	16920	33
356	20241118	123600	332799760	16880	16880	16880	16880	0
357	20241118	123500	332799760	16880	16880	16880	16880	0
358	20241118	123400	332799760	16880	16880	16880	16880	0
359	20241118	123300	332799760	16880	16880	16880	16880	1
360	20241118	123200	332782880	16920	16930	16930	16920	49
361	20241118	123100	331953470	16930	16930	16930	16930	0
362	20241118	123000	331953470	16930	16920	16930	16920	34
363	20241118	122900	331377870	16930	16930	16930	16930	0
364	20241118	122800	331377870	16930	16920	16930	16920	115
365	20241118	122700	329431740	16910	16910	16910	16910	2
366	20241118	122600	329397920	16920	16920	16920	16920	0
367	20241118	122500	329397920	16920	16920	16920	16920	9
368	20241118	122400	329245640	16920	16920	16920	16920	0
369	20241118	122300	329245640	16920	16920	16920	16920	2
370	20241118	122200	329211800	16920	16930	16930	16920	36
371	20241118	122100	328602330	16930	16930	16930	16930	14
372	20241118	122000	328365310	16930	16920	16930	16920	111
373	20241118	121900	326486870	16900	16900	16900	16900	0
374	20241118	121800	326486870	16900	16900	16900	16900	0
375	20241118	121700	326486870	16900	16900	16900	16900	0
376	20241118	121600	326486870	16900	16900	16900	16900	30
377	20241118	121500	325979870	16880	16880	16880	16880	0
378	20241118	121400	325979870	16880	16880	16880	16880	60
379	20241118	121300	324967070	16890	16890	16890	16890	33
380	20241118	121200	324409700	16890	16890	16890	16890	33
381	20241118	121100	323852330	16880	16880	16880	16880	18
382	20241118	121000	323548490	16880	16910	16910	16880	146
383	20241118	120900	321082000	16910	16910	16910	16910	33
384	20241118	120800	320523970	16930	16930	16930	16930	9
385	20241118	120700	320371600	16920	16920	16920	16920	65
386	20241118	120600	319271800	16930	16930	16930	16930	48
387	20241118	120500	318459160	16930	16930	16930	16930	0
388	20241118	120400	318459160	16930	16930	16930	16930	99
389	20241118	120300	316783090	16900	16900	16900	16900	0
390	20241118	120200	316783090	16900	16900	16900	16900	0
391	20241118	120100	316783090	16900	16900	16900	16900	0
392	20241118	120000	316783090	16900	16900	16900	16900	0
393	20241118	115900	316783090	16900	16900	16900	16900	32
394	20241118	115800	316242290	16900	16920	16920	16900	41
395	20241118	115700	315548730	16930	16930	16930	16930	120
396	20241118	115600	313517130	16940	16940	16940	16940	0
397	20241118	115500	313517130	16940	16930	16940	16930	34
398	20241118	115400	312941180	16940	16940	16940	16930	75
399	20241118	115300	311670780	16940	16940	16940	16940	120
400	20241118	115200	309637980	16930	16930	16930	16930	41
401	20241118	115100	308943850	16940	16940	16940	16940	0
402	20241118	115000	308943850	16940	16940	16940	16940	33
403	20241118	114900	308384830	16940	16940	16940	16940	33
404	20241118	114800	307825810	16930	16930	16930	16930	0
405	20241118	114700	307825810	16930	16940	16940	16930	49
406	20241118	114600	306995920	16930	16930	16930	16930	0
407	20241118	114500	306995920	16930	16930	16930	16930	32
408	20241118	114400	306454160	16940	16940	16940	16940	33
409	20241118	114300	305895140	16920	16920	16920	16920	0
410	20241118	114200	305895140	16920	16920	16920	16920	0
411	20241118	114100	305895140	16920	16920	16920	16920	0
412	20241118	114000	305895140	16920	16940	16940	16920	38
413	20241118	113900	305251480	16930	16930	16930	16930	29
414	20241118	113800	304760510	16930	16930	16930	16930	0
415	20241118	113700	304760510	16930	16940	16940	16930	80
416	20241118	113600	303405790	16940	16940	16940	16940	0
417	20241118	113500	303405790	16940	16940	16940	16940	33
418	20241118	113400	302846770	16940	16940	16940	16940	33
419	20241118	113300	302287750	16940	16940	16940	16940	0
420	20241118	113200	302287750	16940	16940	16940	16940	100
421	20241118	113100	300593750	16920	16920	16920	16920	17
422	20241118	113000	300306110	16930	16940	16940	16930	34
423	20241118	112900	299730480	16940	16940	16940	16940	0
424	20241118	112800	299730480	16940	16940	16940	16940	0
425	20241118	112700	299730480	16940	16940	16940	16940	99
426	20241118	112600	298053420	16950	16950	16950	16950	0
427	20241118	112500	298053420	16950	16950	16950	16950	0
428	20241118	112400	298053420	16950	16950	16950	16950	0
429	20241118	112300	298053420	16950	16960	16960	16950	77
430	20241118	112200	296747930	16970	16970	16970	16970	55
431	20241118	112100	295814580	16980	16980	16980	16980	0
432	20241118	112000	295814580	16980	16990	16990	16970	227
433	20241118	111900	291959020	16990	16980	16990	16970	199
434	20241118	111800	288579260	16990	16990	16990	16990	0
435	20241118	111700	288579260	16990	16990	16990	16990	33
436	20241118	111600	288018590	16990	16990	16990	16990	1
437	20241118	111500	288001600	16980	16980	16980	16980	33
438	20241118	111400	287441260	16960	16960	16960	16960	0
439	20241118	111300	287441260	16960	16990	17000	16960	850
440	20241118	111200	272995170	16930	16930	16930	16930	0
441	20241118	111100	272995170	16930	16930	16930	16930	0
442	20241118	111000	272995170	16930	16930	16930	16930	0
443	20241118	110900	272995170	16930	16930	16930	16930	0
444	20241118	110800	272995170	16930	16930	16930	16930	0
445	20241118	110700	272995170	16930	16980	16980	16930	126
446	20241118	110600	270858340	16980	16980	16980	16980	35
447	20241118	110500	270264040	16980	16980	16980	16980	64
448	20241118	110400	269177320	16980	16980	16980	16980	32
449	20241118	110300	268633960	16980	16980	16980	16980	33
450	20241118	110200	268073620	16990	16990	16990	16990	0
451	20241118	110100	268073620	16990	16980	16990	16960	108
452	20241118	110000	266239960	16990	16990	16990	16990	24
453	20241118	105900	265832200	16980	16980	16980	16980	64
454	20241118	105800	264745480	16980	16980	16980	16980	8
455	20241118	105700	264609640	16980	16980	16980	16980	8
456	20241118	105600	264473800	16980	16980	16980	16980	8
457	20241118	105500	264337960	16980	16980	16980	16980	1
458	20241118	105400	264320980	16880	16880	16880	16880	0
459	20241118	105300	264320980	16880	16980	16980	16880	516
460	20241118	105200	255600600	16980	16980	16980	16980	41
461	20241118	105100	254904420	16980	16980	16980	16980	0
462	20241118	105000	254904420	16980	16980	16980	16980	0
463	20241118	104900	254904420	16980	16990	16990	16980	113
464	20241118	104800	252985270	16990	16990	16990	16990	27
465	20241118	104700	252526540	16980	16980	16980	16980	14
466	20241118	104600	252288820	16980	16990	16990	16980	213
467	20241118	104500	248672000	16990	16990	16990	16990	8
468	20241118	104400	248536080	16990	16990	16990	16990	8
469	20241118	104300	248400160	16990	16990	16990	16990	16
470	20241118	104200	248128320	16990	16990	16990	16990	8
471	20241118	104100	247992400	16990	16990	16990	16990	8
472	20241118	104000	247856480	16990	16990	16990	16990	8
473	20241118	103900	247720560	16990	16990	16990	16990	8
474	20241118	103800	247584640	16990	16990	16990	16990	24
475	20241118	103700	247176880	16990	16990	16990	16990	8
476	20241118	103600	247040960	16980	17000	17000	16980	140
477	20241118	103500	244663160	17000	17000	17000	17000	25
478	20241118	103400	244238160	17000	16990	17000	16990	198
479	20241118	103300	240874060	16990	16990	16990	16990	8
480	20241118	103200	240738140	16990	16990	16990	16990	116
481	20241118	103100	238767300	16990	16990	16990	16990	8
482	20241118	103000	238631380	16980	16980	16980	16980	88
483	20241118	102900	237137140	16980	16980	16980	16980	77
484	20241118	102800	235829680	16980	16980	16980	16980	16
485	20241118	102700	235558000	16980	16980	16980	16980	19
486	20241118	102600	235235380	16930	16980	16980	16930	85
487	20241118	102500	233793080	16990	16990	16990	16990	8
488	20241118	102400	233657160	16990	16990	16990	16990	49
489	20241118	102300	232824650	16990	16990	16990	16990	16
490	20241118	102200	232552810	16990	16980	16990	16980	70
491	20241118	102100	231363710	16930	16930	16930	16930	18
492	20241118	102000	231058970	16910	16910	16910	16910	70
493	20241118	101900	229875270	16910	16990	16990	16910	369
494	20241118	101800	223623260	16990	16990	16990	16980	37
495	20241118	101700	222994760	16970	16980	16980	16970	13
496	20241118	101600	222774060	16970	16970	16970	16970	10
497	20241118	101500	222604360	17000	16950	17000	16950	2956
498	20241118	101400	172377160	16950	16950	16950	16950	89
499	20241118	101300	170868610	16950	16950	16950	16950	121
500	20241118	101200	168817660	16950	16950	16950	16950	32
501	20241118	101100	168275260	16940	16950	16950	16940	101
502	20241118	101000	166563990	16950	16950	16950	16950	24
503	20241118	100900	166157190	16950	16950	16950	16950	33
504	20241118	100800	165597840	16920	16920	16920	16920	8
505	20241118	100700	165462480	16920	16930	16930	16920	61
506	20241118	100600	164430260	16950	16950	16950	16940	133
507	20241118	100500	162176850	16950	16950	16950	16950	17
508	20241118	100400	161888700	16940	16940	16940	16940	31
509	20241118	100300	161363560	16940	16940	16940	16940	90
510	20241118	100200	159838960	16940	16940	16940	16940	41
511	20241118	100100	159144420	16920	16920	16920	16920	25
512	20241118	100000	158721420	16920	16920	16920	16920	18
513	20241118	095900	158416860	16920	16920	16920	16920	57
514	20241118	095800	157452420	16910	16910	16910	16910	31
515	20241118	095700	156928210	16910	16910	16910	16910	64
516	20241118	095600	155845970	16900	16900	16910	16900	262
517	20241118	095500	151418090	16900	16890	16900	16890	27
518	20241118	095400	150961890	16890	16880	16890	16880	191
519	20241118	095300	147736300	16870	16860	16880	16860	264
520	20241118	095200	143283750	16840	16830	16850	16830	117
521	20241118	095100	141313390	16830	16810	16830	16810	200
522	20241118	095000	137949850	16810	16810	16810	16810	18
523	20241118	094900	137647270	16810	16810	16810	16810	8
524	20241118	094800	137512790	16810	16810	16810	16780	702
525	20241118	094700	125726390	16810	16810	16810	16810	40
526	20241118	094600	125053990	16810	16810	16810	16810	30
527	20241118	094500	124549690	16800	16800	16800	16800	0
528	20241118	094400	124549690	16800	16750	16800	16750	936
529	20241118	094300	108855820	16760	16760	16760	16760	16
530	20241118	094200	108587660	16760	16760	16760	16760	56
531	20241118	094100	107649100	16760	16760	16760	16760	1
532	20241118	094000	107632340	16760	16760	16760	16760	5
533	20241118	093900	107548540	16760	16770	16770	16760	2
534	20241118	093800	107515010	16770	16770	16770	16770	1
535	20241118	093700	107498240	16770	16770	16770	16770	0
536	20241118	093600	107498240	16770	16770	16780	16770	158
537	20241118	093500	104848500	16770	16740	16770	16740	6
538	20241118	093400	104747970	16780	16790	16790	16750	14
539	20241118	093300	104513280	16790	16790	16790	16790	0
540	20241118	093200	104513280	16790	16790	16790	16790	2
541	20241118	093100	104479700	16790	16790	16790	16790	0
542	20241118	093000	104479700	16790	16790	16790	16790	0
543	20241118	092900	104479700	16790	16790	16790	16790	69
544	20241118	092800	103321190	16780	16730	16780	16730	47
545	20241118	092700	102534380	16730	16710	16730	16680	8
546	20241118	092600	102400710	16710	16710	16710	16710	6
547	20241118	092500	102300450	16710	16710	16710	16710	8
548	20241118	092400	102166770	16720	16720	16720	16720	0
549	20241118	092300	102166770	16720	16720	16720	16720	1
550	20241118	092200	102150050	16720	16650	16720	16630	153
551	20241118	092100	99597290	16640	16640	16650	16640	1055
552	20241118	092000	82042030	16620	16700	16700	16620	211
553	20241118	091900	78524350	16740	16740	16740	16740	104
554	20241118	091800	76783390	16790	16790	16790	16790	8
555	20241118	091700	76649070	16790	16790	16790	16790	0
556	20241118	091600	76649070	16790	16790	16790	16790	1
557	20241118	091500	76632280	16790	16710	16790	16710	537
558	20241118	091400	67638950	16690	16690	16690	16690	0
559	20241118	091300	67638950	16690	16630	16690	16630	69
560	20241118	091200	66489320	16640	16640	16640	16640	0
561	20241118	091100	66489320	16640	16640	16640	16640	0
562	20241118	091000	66489320	16640	16650	16650	16640	1339
563	20241118	090900	44206920	16640	16620	16640	16620	42
564	20241118	090800	43508760	16620	16620	16620	16620	11
565	20241118	090700	43325940	16620	16580	16620	16580	52
566	20241118	090600	42463420	16820	16590	16900	16560	657
567	20241118	090500	31508740	16720	16720	16720	16590	215
568	20241118	090400	27939220	16660	16720	16720	16610	122
569	20241118	090300	25910910	16720	16690	16720	16690	45
570	20241118	090200	25159800	16690	16590	16690	16590	378
571	20241118	090100	18874040	16600	16680	16680	16600	513
572	20241118	090000	10325120	16720	16680	16720	16680	619