KissMeData/045100/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192600	443324530	16810	16810	16810	16810	331
3	20241122	192500	443324530	16810	16810	16810	16810	0
4	20241122	192400	443324530	16810	16810	16810	16810	0
5	20241122	192300	443324530	16810	16810	16810	16810	0
6	20241122	192200	443324530	16810	16810	16810	16810	0
7	20241122	192100	443324530	16810	16810	16810	16810	0
8	20241122	192000	443324530	16810	16810	16810	16810	0
9	20241122	191900	443324530	16810	16810	16810	16810	0
10	20241122	191800	443324530	16810	16810	16810	16810	0
11	20241122	191700	443324530	16810	16810	16810	16810	0
12	20241122	191600	443324530	16810	16810	16810	16810	0
13	20241122	191500	443324530	16810	16810	16810	16810	0
14	20241122	191400	443324530	16810	16810	16810	16810	0
15	20241122	191300	443324530	16810	16810	16810	16810	0
16	20241122	191200	443324530	16810	16810	16810	16810	0
17	20241122	191100	443324530	16810	16810	16810	16810	0
18	20241122	191000	443324530	16810	16810	16810	16810	0
19	20241122	190900	443324530	16810	16810	16810	16810	0
20	20241122	190800	443324530	16810	16810	16810	16810	0
21	20241122	190700	443324530	16810	16810	16810	16810	0
22	20241122	190600	443324530	16810	16810	16810	16810	0
23	20241122	190500	443324530	16810	16810	16810	16810	0
24	20241122	190400	443324530	16810	16810	16810	16810	0
25	20241122	190300	443324530	16810	16810	16810	16810	0
26	20241122	190200	443324530	16810	16810	16810	16810	0
27	20241122	190100	443324530	16810	16810	16810	16810	0
28	20241122	190000	443324530	16810	16810	16810	16810	0
29	20241122	185900	443324530	16810	16810	16810	16810	0
30	20241122	185800	443324530	16810	16810	16810	16810	0
31	20241122	185700	443324530	16810	16810	16810	16810	0
32	20241122	185600	443324530	16810	16810	16810	16810	331
33	20241122	185500	443324530	16810	16810	16810	16810	0
34	20241122	185400	443324530	16810	16810	16810	16810	0
35	20241122	185300	443324530	16810	16810	16810	16810	0
36	20241122	185200	443324530	16810	16810	16810	16810	0
37	20241122	185100	443324530	16810	16810	16810	16810	0
38	20241122	185000	443324530	16810	16810	16810	16810	0
39	20241122	184900	443324530	16810	16810	16810	16810	0
40	20241122	184800	443324530	16810	16810	16810	16810	0
41	20241122	184700	443324530	16810	16810	16810	16810	0
42	20241122	184600	443324530	16810	16810	16810	16810	0
43	20241122	184500	443324530	16810	16810	16810	16810	0
44	20241122	184400	443324530	16810	16810	16810	16810	0
45	20241122	184300	443324530	16810	16810	16810	16810	0
46	20241122	184200	443324530	16810	16810	16810	16810	0
47	20241122	184100	443324530	16810	16810	16810	16810	0
48	20241122	184000	443324530	16810	16810	16810	16810	0
49	20241122	183900	443324530	16810	16810	16810	16810	0
50	20241122	183800	443324530	16810	16810	16810	16810	0
51	20241122	183700	443324530	16810	16810	16810	16810	0
52	20241122	183600	443324530	16810	16810	16810	16810	0
53	20241122	183500	443324530	16810	16810	16810	16810	0
54	20241122	183400	443324530	16810	16810	16810	16810	0
55	20241122	183300	443324530	16810	16810	16810	16810	0
56	20241122	183200	443324530	16810	16810	16810	16810	0
57	20241122	183100	443324530	16810	16810	16810	16810	0
58	20241122	183000	443324530	16810	16810	16810	16810	0
59	20241122	182900	443324530	16810	16810	16810	16810	0
60	20241122	182800	443324530	16810	16810	16810	16810	0
61	20241122	182700	443324530	16810	16810	16810	16810	0
62	20241122	182600	443324530	16810	16810	16810	16810	331
63	20241122	182500	443324530	16810	16810	16810	16810	0
64	20241122	182400	443324530	16810	16810	16810	16810	0
65	20241122	182300	443324530	16810	16810	16810	16810	0
66	20241122	182200	443324530	16810	16810	16810	16810	0
67	20241122	182100	443324530	16810	16810	16810	16810	0
68	20241122	182000	443324530	16810	16810	16810	16810	0
69	20241122	181900	443324530	16810	16810	16810	16810	0
70	20241122	181800	443324530	16810	16810	16810	16810	0
71	20241122	181700	443324530	16810	16810	16810	16810	0
72	20241122	181600	443324530	16810	16810	16810	16810	0
73	20241122	181500	443324530	16810	16810	16810	16810	0
74	20241122	181400	443324530	16810	16810	16810	16810	0
75	20241122	181300	443324530	16810	16810	16810	16810	0
76	20241122	181200	443324530	16810	16810	16810	16810	0
77	20241122	181100	443324530	16810	16810	16810	16810	0
78	20241122	181000	443324530	16810	16810	16810	16810	0
79	20241122	180900	443324530	16810	16810	16810	16810	0
80	20241122	180800	443324530	16810	16810	16810	16810	0
81	20241122	180700	443324530	16810	16810	16810	16810	0
82	20241122	180600	443324530	16810	16810	16810	16810	0
83	20241122	180500	443324530	16810	16810	16810	16810	0
84	20241122	180400	443324530	16810	16810	16810	16810	0
85	20241122	180300	443324530	16810	16810	16810	16810	0
86	20241122	180200	443324530	16810	16810	16810	16810	0
87	20241122	180100	443324530	16810	16810	16810	16810	0
88	20241122	180000	443324530	16810	16810	16810	16810	0
89	20241122	175900	443324530	16810	16810	16810	16810	0
90	20241122	175800	443324530	16810	16810	16810	16810	0
91	20241122	175700	443324530	16810	16810	16810	16810	0
92	20241122	175600	443324530	16810	16810	16810	16810	331
93	20241122	175500	443324530	16810	16810	16810	16810	0
94	20241122	175400	443324530	16810	16810	16810	16810	0
95	20241122	175300	443324530	16810	16810	16810	16810	0
96	20241122	175200	443324530	16810	16810	16810	16810	0
97	20241122	175100	443324530	16810	16810	16810	16810	0
98	20241122	175000	443324530	16810	16810	16810	16810	0
99	20241122	174900	443324530	16810	16810	16810	16810	0
100	20241122	174800	443324530	16810	16810	16810	16810	0
101	20241122	174700	443324530	16810	16810	16810	16810	0
102	20241122	174600	443324530	16810	16810	16810	16810	0
103	20241122	174500	443324530	16810	16810	16810	16810	0
104	20241122	174400	443324530	16810	16810	16810	16810	0
105	20241122	174300	443324530	16810	16810	16810	16810	0
106	20241122	174200	443324530	16810	16810	16810	16810	0
107	20241122	174100	443324530	16810	16810	16810	16810	0
108	20241122	174000	443324530	16810	16810	16810	16810	0
109	20241122	173900	443324530	16810	16810	16810	16810	0
110	20241122	173800	443324530	16810	16810	16810	16810	0
111	20241122	173700	443324530	16810	16810	16810	16810	0
112	20241122	173600	443324530	16810	16810	16810	16810	0
113	20241122	173500	443324530	16810	16810	16810	16810	0
114	20241122	173400	443324530	16810	16810	16810	16810	0
115	20241122	173300	443324530	16810	16810	16810	16810	0
116	20241122	173200	443324530	16810	16810	16810	16810	0
117	20241122	173100	443324530	16810	16810	16810	16810	0
118	20241122	173000	443324530	16810	16810	16810	16810	0
119	20241122	172900	443324530	16810	16810	16810	16810	0
120	20241122	172800	443324530	16810	16810	16810	16810	0
121	20241122	172700	443324530	16810	16810	16810	16810	0
122	20241122	172600	443324530	16810	16810	16810	16810	331
123	20241122	172500	443324530	16810	16810	16810	16810	0
124	20241122	172400	443324530	16810	16810	16810	16810	0
125	20241122	172300	443324530	16810	16810	16810	16810	0
126	20241122	172200	443324530	16810	16810	16810	16810	0
127	20241122	172100	443324530	16810	16810	16810	16810	0
128	20241122	172000	443324530	16810	16810	16810	16810	0
129	20241122	171900	443324530	16810	16810	16810	16810	0
130	20241122	171800	443324530	16810	16810	16810	16810	0
131	20241122	171700	443324530	16810	16810	16810	16810	0
132	20241122	171600	443324530	16810	16810	16810	16810	0
133	20241122	171500	443324530	16810	16810	16810	16810	0
134	20241122	171400	443324530	16810	16810	16810	16810	0
135	20241122	171300	443324530	16810	16810	16810	16810	0
136	20241122	171200	443324530	16810	16810	16810	16810	0
137	20241122	171100	443324530	16810	16810	16810	16810	0
138	20241122	171000	443324530	16810	16810	16810	16810	0
139	20241122	170900	443324530	16810	16810	16810	16810	0
140	20241122	170800	443324530	16810	16810	16810	16810	0
141	20241122	170700	443324530	16810	16810	16810	16810	0
142	20241122	170600	443324530	16810	16810	16810	16810	0
143	20241122	170500	443324530	16810	16810	16810	16810	0
144	20241122	170400	443324530	16810	16810	16810	16810	0
145	20241122	170300	443324530	16810	16810	16810	16810	0
146	20241122	170200	443324530	16810	16810	16810	16810	0
147	20241122	170100	443324530	16810	16810	16810	16810	0
148	20241122	170000	443324530	16810	16810	16810	16810	0
149	20241122	165900	443324530	16810	16810	16810	16810	0
150	20241122	165800	443324530	16810	16810	16810	16810	0
151	20241122	165700	443324530	16810	16810	16810	16810	0
152	20241122	165600	443324530	16810	16810	16810	16810	331
153	20241122	165500	443324530	16810	16810	16810	16810	0
154	20241122	165400	443324530	16810	16810	16810	16810	0
155	20241122	165300	443324530	16810	16810	16810	16810	0
156	20241122	165200	443324530	16810	16810	16810	16810	0
157	20241122	165100	443324530	16810	16810	16810	16810	0
158	20241122	165000	443324530	16810	16810	16810	16810	0
159	20241122	164900	443324530	16810	16810	16810	16810	0
160	20241122	164800	443324530	16810	16810	16810	16810	0
161	20241122	164700	443324530	16810	16810	16810	16810	0
162	20241122	164600	443324530	16810	16810	16810	16810	0
163	20241122	164500	443324530	16810	16810	16810	16810	0
164	20241122	164400	443324530	16810	16810	16810	16810	0
165	20241122	164300	443324530	16810	16810	16810	16810	0
166	20241122	164200	443324530	16810	16810	16810	16810	0
167	20241122	164100	443324530	16810	16810	16810	16810	0
168	20241122	164000	443324530	16810	16810	16810	16810	0
169	20241122	163900	443324530	16810	16810	16810	16810	0
170	20241122	163800	443324530	16810	16810	16810	16810	0
171	20241122	163700	443324530	16810	16810	16810	16810	0
172	20241122	163600	443324530	16810	16810	16810	16810	0
173	20241122	163500	443324530	16810	16810	16810	16810	0
174	20241122	163400	443324530	16810	16810	16810	16810	0
175	20241122	163300	443324530	16810	16810	16810	16810	0
176	20241122	163200	443324530	16810	16810	16810	16810	0
177	20241122	163100	443324530	16810	16810	16810	16810	0
178	20241122	163000	443324530	16810	16810	16810	16810	0
179	20241122	162900	443324530	16810	16810	16810	16810	0
180	20241122	162800	443324530	16810	16810	16810	16810	0
181	20241122	162700	443324530	16810	16810	16810	16810	0
182	20241122	162600	443324530	16810	16810	16810	16810	331
183	20241122	162500	443324530	16810	16810	16810	16810	0
184	20241122	162400	443324530	16810	16810	16810	16810	0
185	20241122	162300	443324530	16810	16810	16810	16810	0
186	20241122	162200	443324530	16810	16810	16810	16810	0
187	20241122	162100	443324530	16810	16810	16810	16810	0
188	20241122	162000	443324530	16810	16810	16810	16810	0
189	20241122	161900	443324530	16810	16810	16810	16810	0
190	20241122	161800	443324530	16810	16810	16810	16810	0
191	20241122	161700	443324530	16810	16810	16810	16810	0
192	20241122	161600	443324530	16810	16810	16810	16810	0
193	20241122	161500	443324530	16810	16810	16810	16810	0
194	20241122	161400	443324530	16810	16810	16810	16810	0
195	20241122	161300	443324530	16810	16810	16810	16810	0
196	20241122	161200	443324530	16810	16810	16810	16810	0
197	20241122	161100	443324530	16810	16810	16810	16810	0
198	20241122	161000	443324530	16810	16810	16810	16810	0
199	20241122	160900	443324530	16810	16810	16810	16810	0
200	20241122	160800	443324530	16810	16810	16810	16810	0
201	20241122	160700	443324530	16810	16810	16810	16810	0
202	20241122	160600	443324530	16810	16810	16810	16810	0
203	20241122	160500	443324530	16810	16810	16810	16810	0
204	20241122	160400	443324530	16810	16810	16810	16810	0
205	20241122	160300	443324530	16810	16810	16810	16810	0
206	20241122	160200	443324530	16810	16810	16810	16810	0
207	20241122	160100	443324530	16810	16810	16810	16810	0
208	20241122	160000	443324530	16810	16810	16810	16810	0
209	20241122	155900	443324530	16810	16810	16810	16810	0
210	20241122	155800	443324530	16810	16810	16810	16810	0
211	20241122	155700	443324530	16810	16810	16810	16810	0
212	20241122	155600	443324530	16810	16810	16810	16810	331
213	20241122	155500	443324530	16810	16810	16810	16810	0
214	20241122	155400	443324530	16810	16810	16810	16810	0
215	20241122	155300	443324530	16810	16810	16810	16810	0
216	20241122	155200	443324530	16810	16810	16810	16810	0
217	20241122	155100	443324530	16810	16810	16810	16810	0
218	20241122	155000	443324530	16810	16810	16810	16810	0
219	20241122	154900	443324530	16810	16810	16810	16810	0
220	20241122	154800	443324530	16810	16810	16810	16810	0
221	20241122	154700	443324530	16810	16810	16810	16810	0
222	20241122	154600	443324530	16810	16810	16810	16810	0
223	20241122	154500	443324530	16810	16810	16810	16810	0
224	20241122	154400	443324530	16810	16810	16810	16810	0
225	20241122	154300	443324530	16810	16810	16810	16810	0
226	20241122	154200	443324530	16810	16810	16810	16810	0
227	20241122	154100	443324530	16810	16810	16810	16810	0
228	20241122	154000	443324530	16810	16810	16810	16810	0
229	20241122	153900	443324530	16810	16810	16810	16810	0
230	20241122	153800	443324530	16810	16810	16810	16810	0
231	20241122	153700	443324530	16810	16810	16810	16810	0
232	20241122	153600	443324530	16810	16810	16810	16810	0
233	20241122	153500	443324530	16810	16810	16810	16810	0
234	20241122	153400	443324530	16810	16810	16810	16810	0
235	20241122	153300	443324530	16810	16810	16810	16810	0
236	20241122	153200	443324530	16810	16810	16810	16810	0
237	20241122	153100	443324530	16810	16810	16810	16810	0
238	20241122	153000	443324530	16810	16810	16810	16810	331
239	20241122	152900	437760420	16770	16770	16770	16770	0
240	20241122	152800	437760420	16770	16770	16770	16770	0
241	20241122	152700	437760420	16770	16770	16770	16770	0
242	20241122	152600	437760420	16770	16770	16770	16770	0
243	20241122	152500	437760420	16770	16770	16770	16770	0
244	20241122	152400	437760420	16770	16770	16770	16770	0
245	20241122	152300	437760420	16770	16770	16770	16770	0
246	20241122	152200	437760420	16770	16770	16770	16770	0
247	20241122	152100	437760420	16770	16770	16770	16770	0
248	20241122	152000	437760420	16770	16770	16770	16770	0
249	20241122	151900	437760420	16770	16750	16770	16750	70
250	20241122	151800	436587800	16750	16750	16770	16750	36
251	20241122	151700	435984700	16750	16750	16750	16750	10
252	20241122	151600	435817200	16750	16770	16770	16750	5
253	20241122	151500	435733410	16770	16770	16770	16770	9
254	20241122	151400	435582480	16750	16750	16750	16750	0
255	20241122	151300	435582480	16750	16750	16760	16750	220
256	20241122	151200	431896090	16750	16750	16750	16750	0
257	20241122	151100	431896090	16750	16750	16750	16750	0
258	20241122	151000	431896090	16750	16750	16750	16750	8
259	20241122	150900	431762090	16760	16760	16760	16760	0
260	20241122	150800	431762090	16760	16760	16760	16760	0
261	20241122	150700	431762090	16760	16760	16760	16760	0
262	20241122	150600	431762090	16760	16760	16760	16760	0
263	20241122	150500	431762090	16760	16760	16760	16760	20
264	20241122	150400	431426890	16760	16760	16760	16760	2
265	20241122	150300	431393370	16760	16750	16760	16750	340
266	20241122	150200	425697360	16750	16750	16750	16750	0
267	20241122	150100	425697360	16750	16750	16750	16750	0
268	20241122	150000	425697360	16750	16750	16750	16750	8
269	20241122	145900	425563360	16750	16750	16750	16750	0
270	20241122	145800	425563360	16750	16750	16750	16750	0
271	20241122	145700	425563360	16750	16750	16750	16750	0
272	20241122	145600	425563360	16750	16760	16760	16750	18
273	20241122	145500	425261760	16750	16750	16750	16750	0
274	20241122	145400	425261760	16750	16750	16750	16750	0
275	20241122	145300	425261760	16750	16750	16750	16750	8
276	20241122	145200	425127760	16750	16750	16750	16750	0
277	20241122	145100	425127760	16750	16750	16750	16750	15
278	20241122	145000	424876510	16750	16750	16750	16750	8
279	20241122	144900	424742510	16750	16750	16750	16750	0
280	20241122	144800	424742510	16750	16750	16750	16750	0
281	20241122	144700	424742510	16750	16750	16750	16750	8
282	20241122	144600	424608510	16750	16750	16750	16750	0
283	20241122	144500	424608510	16750	16750	16750	16750	0
284	20241122	144400	424608510	16750	16750	16750	16750	7
285	20241122	144300	424491260	16750	16750	16750	16750	0
286	20241122	144200	424491260	16750	16750	16750	16750	0
287	20241122	144100	424491260	16750	16750	16750	16750	74
288	20241122	144000	423251760	16760	16760	16760	16760	0
289	20241122	143900	423251760	16760	16760	16760	16760	35
290	20241122	143800	422665160	16750	16760	16760	16750	559
291	20241122	143700	413296910	16750	16750	16750	16750	0
292	20241122	143600	413296910	16750	16750	16750	16750	0
293	20241122	143500	413296910	16750	16750	16750	16750	8
294	20241122	143400	413162910	16750	16750	16750	16750	0
295	20241122	143300	413162910	16750	16750	16750	16750	0
296	20241122	143200	413162910	16750	16750	16750	16750	8
297	20241122	143100	413028910	16760	16750	16760	16750	20
298	20241122	143000	412693760	16750	16750	16750	16750	300
299	20241122	142900	407668760	16740	16750	16750	16740	26
300	20241122	142800	407233340	16750	16750	16750	16750	32
301	20241122	142700	406697340	16740	16740	16740	16740	8
302	20241122	142600	406563420	16750	16750	16750	16750	0
303	20241122	142500	406563420	16750	16750	16750	16740	385
304	20241122	142400	400114820	16750	16750	16750	16750	0
305	20241122	142300	400114820	16750	16750	16750	16750	8
306	20241122	142200	399980820	16760	16760	16760	16760	0
307	20241122	142100	399980820	16760	16760	16760	16760	64
308	20241122	142000	398908180	16750	16750	16750	16750	7
309	20241122	141900	398790930	16750	16750	16750	16750	0
310	20241122	141800	398790930	16750	16740	16750	16740	143
311	20241122	141700	396397000	16750	16750	16750	16750	6
312	20241122	141600	396296500	16750	16750	16750	16750	0
313	20241122	141500	396296500	16750	16750	16750	16750	6
314	20241122	141400	396196000	16750	16760	16760	16750	53
315	20241122	141300	395307790	16740	16740	16740	16740	0
316	20241122	141200	395307790	16740	16740	16740	16740	543
317	20241122	141100	386217970	16750	16750	16750	16750	7
318	20241122	141000	386100720	16750	16750	16750	16750	123
319	20241122	140900	384040470	16740	16740	16740	16740	8
320	20241122	140800	383906550	16750	16750	16750	16750	0
321	20241122	140700	383906550	16750	16750	16750	16750	0
322	20241122	140600	383906550	16750	16740	16750	16740	19
323	20241122	140500	383588380	16740	16740	16740	16740	0
324	20241122	140400	383588380	16740	16750	16750	16740	99
325	20241122	140300	381930160	16740	16740	16740	16740	974
326	20241122	140200	365625400	16740	16760	16760	16740	443
327	20241122	140100	358208610	16770	16770	16770	16770	0
328	20241122	140000	358208610	16770	16770	16770	16770	10
329	20241122	135900	358040910	16770	16770	16770	16770	20
330	20241122	135800	357705510	16760	16760	16760	16760	0
331	20241122	135700	357705510	16760	16760	16760	16760	8
332	20241122	135600	357571430	16730	16730	16730	16730	0
333	20241122	135500	357571430	16730	16730	16880	16730	1503
334	20241122	135400	332242920	16720	16720	16720	16720	8
335	20241122	135300	332109160	16720	16720	16720	16720	0
336	20241122	135200	332109160	16720	16720	16720	16720	0
337	20241122	135100	332109160	16720	16720	16720	16720	7
338	20241122	135000	331992120	16770	16750	16770	16750	3
339	20241122	134900	331941840	16730	16730	16730	16730	85
340	20241122	134800	330519790	16720	16720	16720	16720	0
341	20241122	134700	330519790	16720	16720	16720	16720	8
342	20241122	134600	330386030	16730	16730	16730	16730	0
343	20241122	134500	330386030	16730	16750	16750	16720	9
344	20241122	134400	330235420	16720	16720	16720	16720	0
345	20241122	134300	330235420	16720	16720	16720	16720	0
346	20241122	134200	330235420	16720	16720	16720	16720	7
347	20241122	134100	330118380	16730	16730	16730	16730	59
348	20241122	134000	329131310	16730	16730	16730	16730	6
349	20241122	133900	329030930	16720	16720	16720	16720	48
350	20241122	133800	328228370	16710	16700	16710	16700	57
351	20241122	133700	327275970	16700	16700	16700	16700	0
352	20241122	133600	327275970	16700	16700	16700	16700	0
353	20241122	133500	327275970	16700	16710	16710	16700	65
354	20241122	133400	326189890	16710	16710	16710	16710	0
355	20241122	133300	326189890	16710	16710	16710	16710	0
356	20241122	133200	326189890	16710	16710	16710	16710	267
357	20241122	133100	321728320	16710	16710	16710	16710	0
358	20241122	133000	321728320	16710	16700	16710	16700	9
359	20241122	132900	321578000	16710	16710	16710	16710	1
360	20241122	132800	321561290	16710	16710	16710	16710	0
361	20241122	132700	321561290	16710	16700	16710	16700	34
362	20241122	132600	320993230	16710	16710	16710	16710	157
363	20241122	132500	318369760	16710	16710	16710	16710	0
364	20241122	132400	318369760	16710	16710	16710	16710	109
365	20241122	132300	316548370	16700	16700	16700	16700	12
366	20241122	132200	316347970	16700	16700	16700	16700	0
367	20241122	132100	316347970	16700	16700	16700	16700	0
368	20241122	132000	316347970	16700	16710	16710	16700	329
369	20241122	131900	310851160	16700	16710	16710	16700	13
370	20241122	131800	310633980	16700	16700	16700	16700	8
371	20241122	131700	310500380	16700	16720	16720	16700	343
372	20241122	131600	304768940	16720	16720	16720	16720	19
373	20241122	131500	304451260	16710	16720	16720	16710	656
374	20241122	131400	293486240	16730	16740	16740	16730	170
375	20241122	131300	290642130	16730	16740	16740	16730	1044
376	20241122	131200	273166910	16740	16760	16760	16740	1725
377	20241122	131100	244264380	16760	16760	16760	16760	47
378	20241122	131000	243476660	16760	16760	16760	16760	21
379	20241122	130900	243124700	16760	16760	16760	16760	528
380	20241122	130800	234275420	16760	16770	16770	16760	19
381	20241122	130700	233956860	16760	16760	16760	16760	45
382	20241122	130600	233202660	16760	16760	16770	16760	30
383	20241122	130500	232699800	16760	16770	16770	16760	294
384	20241122	130400	227770370	16770	16770	16770	16770	0
385	20241122	130300	227770370	16770	16770	16770	16770	0
386	20241122	130200	227770370	16770	16770	16770	16770	7
387	20241122	130100	227652980	16770	16770	16770	16770	0
388	20241122	130000	227652980	16770	16770	16770	16770	24
389	20241122	125900	227250500	16780	16780	16780	16780	2
390	20241122	125800	227216940	16780	16780	16780	16780	49
391	20241122	125700	226394720	16780	16780	16780	16780	0
392	20241122	125600	226394720	16780	16780	16780	16780	7
393	20241122	125500	226277260	16780	16780	16780	16780	0
394	20241122	125400	226277260	16780	16780	16780	16780	0
395	20241122	125300	226277260	16780	16780	16780	16780	7
396	20241122	125200	226159800	16780	16780	16800	16780	30
397	20241122	125100	225656380	16800	16780	16800	16780	20
398	20241122	125000	225320760	16790	16790	16790	16790	708
399	20241122	124900	213433440	16790	16790	16790	16790	184
400	20241122	124800	210344080	16780	16780	16780	16780	4
401	20241122	124700	210276960	16780	16780	16780	16780	0
402	20241122	124600	210276960	16780	16780	16780	16780	63
403	20241122	124500	209219820	16780	16780	16780	16780	0
404	20241122	124400	209219820	16780	16780	16780	16780	0
405	20241122	124300	209219820	16780	16780	16780	16780	7
406	20241122	124200	209102360	16780	16780	16780	16780	0
407	20241122	124100	209102360	16780	16780	16780	16780	1
408	20241122	124000	209085580	16780	16780	16780	16780	7
409	20241122	123900	208968120	16790	16790	16790	16790	0
410	20241122	123800	208968120	16790	16790	16790	16790	5
411	20241122	123700	208884170	16780	16780	16780	16780	7
412	20241122	123600	208766710	16790	16790	16790	16790	0
413	20241122	123500	208766710	16790	16790	16790	16790	0
414	20241122	123400	208766710	16790	16790	16790	16790	81
415	20241122	123300	207406720	16790	16790	16790	16790	0
416	20241122	123200	207406720	16790	16790	16790	16790	0
417	20241122	123100	207406720	16790	16790	16790	16790	127
418	20241122	123000	205274390	16790	16790	16800	16790	565
419	20241122	122900	195782830	16790	16780	16790	16780	412
420	20241122	122800	188867990	16780	16780	16780	16780	0
421	20241122	122700	188867990	16780	16780	16780	16780	0
422	20241122	122600	188867990	16780	16780	16780	16780	10
423	20241122	122500	188700190	16780	16780	16780	16780	79
424	20241122	122400	187374570	16780	16780	16790	16780	128
425	20241122	122300	185226430	16780	16780	16780	16780	40
426	20241122	122200	184555230	16780	16780	16780	16780	513
427	20241122	122100	175947090	16780	16780	16780	16780	0
428	20241122	122000	175947090	16780	16780	16780	16780	0
429	20241122	121900	175947090	16780	16780	16780	16780	11
430	20241122	121800	175762510	16770	16780	16780	16770	173
431	20241122	121700	172860300	16770	16770	16770	16770	0
432	20241122	121600	172860300	16770	16770	16770	16770	7
433	20241122	121500	172742910	16770	16770	16770	16770	22
434	20241122	121400	172373970	16780	16780	16780	16780	1
435	20241122	121300	172357190	16770	16770	16770	16770	7
436	20241122	121200	172239800	16770	16770	16770	16770	0
437	20241122	121100	172239800	16770	16770	16770	16770	0
438	20241122	121000	172239800	16770	16770	16770	16770	8
439	20241122	120900	172105640	16770	16770	16770	16770	0
440	20241122	120800	172105640	16770	16770	16770	16770	0
441	20241122	120700	172105640	16770	16770	16770	16770	7
442	20241122	120600	171988250	16780	16780	16780	16780	0
443	20241122	120500	171988250	16780	16770	16780	16770	102
444	20241122	120400	170276710	16780	16780	16780	16780	5
445	20241122	120300	170192810	16780	16780	16780	16780	0
446	20241122	120200	170192810	16780	16780	16780	16780	10
447	20241122	120100	170025010	16780	16780	16780	16780	10
448	20241122	120000	169857210	16780	16780	16780	16780	33
449	20241122	115900	169303470	16780	16780	16780	16780	7
450	20241122	115800	169186010	16780	16780	16780	16780	51
451	20241122	115700	168330230	16780	16780	16780	16780	0
452	20241122	115600	168330230	16780	16780	16780	16780	7
453	20241122	115500	168212770	16780	16780	16780	16780	0
454	20241122	115400	168212770	16780	16780	16780	16780	0
455	20241122	115300	168212770	16780	16780	16780	16780	7
456	20241122	115200	168095310	16780	16780	16780	16780	0
457	20241122	115100	168095310	16780	16780	16780	16780	0
458	20241122	115000	168095310	16780	16780	16780	16780	7
459	20241122	114900	167977850	16780	16780	16780	16780	21
460	20241122	114800	167625470	16780	16780	16780	16780	0
461	20241122	114700	167625470	16780	16780	16780	16780	7
462	20241122	114600	167508010	16780	16780	16780	16780	0
463	20241122	114500	167508010	16780	16780	16780	16780	0
464	20241122	114400	167508010	16780	16780	16780	16780	8
465	20241122	114300	167373770	16800	16790	16800	16790	37
466	20241122	114200	166752530	16780	16780	16780	16780	10
467	20241122	114100	166584730	16790	16780	16790	16780	51
468	20241122	114000	165728520	16780	16780	16780	16780	0
469	20241122	113900	165728520	16780	16780	16780	16780	21
470	20241122	113800	165376140	16780	16780	16780	16780	7
471	20241122	113700	165258680	16770	16770	16770	16770	0
472	20241122	113600	165258680	16770	16770	16770	16770	0
473	20241122	113500	165258680	16770	16770	16770	16770	29
474	20241122	113400	164772350	16770	16770	16770	16770	0
475	20241122	113300	164772350	16770	16770	16770	16770	20
476	20241122	113200	164436950	16770	16780	16780	16770	397
477	20241122	113100	157777250	16780	16780	16780	16780	0
478	20241122	113000	157777250	16780	16790	16790	16780	19
479	20241122	112900	157458270	16790	16790	16790	16790	7
480	20241122	112800	157340740	16790	16800	16800	16790	25
481	20241122	112700	156920930	16800	16800	16800	16800	0
482	20241122	112600	156920930	16800	16820	16820	16800	7
483	20241122	112500	156803300	16770	16770	16770	16770	0
484	20241122	112400	156803300	16770	16770	16770	16770	0
485	20241122	112300	156803300	16770	16810	16810	16770	607
486	20241122	112200	146612000	16810	16810	16810	16810	0
487	20241122	112100	146612000	16810	16810	16810	16810	0
488	20241122	112000	146612000	16810	16790	16810	16790	87
489	20241122	111900	145149690	16790	16790	16790	16790	0
490	20241122	111800	145149690	16790	16810	16810	16790	140
491	20241122	111700	142798670	16810	16810	16810	16810	7
492	20241122	111600	142681000	16870	16870	16870	16870	0
493	20241122	111500	142681000	16870	16870	16870	16870	40
494	20241122	111400	142006200	16870	16830	16870	16810	2547
495	20241122	111300	99062430	16810	16810	16810	16810	0
496	20241122	111200	99062430	16810	16810	16810	16810	0
497	20241122	111100	99062430	16810	16810	16810	16810	7
498	20241122	111000	98944760	16800	16800	16800	16800	100
499	20241122	110900	97264760	16800	16820	16820	16800	412
500	20241122	110800	90342410	16820	16820	16820	16820	7
501	20241122	110700	90224670	16830	16830	16830	16830	51
502	20241122	110600	89366340	16830	16830	16830	16830	0
503	20241122	110500	89366340	16830	16840	16840	16830	19
504	20241122	110400	89046450	16840	16840	16840	16840	8
505	20241122	110300	88911730	16840	16830	16840	16830	404
506	20241122	110200	82110160	16830	16830	16830	16820	177
507	20241122	110100	79131330	16830	16820	16830	16820	79
508	20241122	110000	77802540	16820	16820	16820	16820	0
509	20241122	105900	77802540	16820	16820	16820	16820	7
510	20241122	105800	77684800	16820	16820	16820	16820	1
511	20241122	105700	77667980	16820	16820	16820	16820	5
512	20241122	105600	77583880	16820	16820	16820	16820	7
513	20241122	105500	77466140	16820	16820	16820	16820	0
514	20241122	105400	77466140	16820	16820	16820	16820	7
515	20241122	105300	77348400	16820	16820	16820	16820	0
516	20241122	105200	77348400	16820	16820	16820	16820	0
517	20241122	105100	77348400	16820	16820	16820	16820	8
518	20241122	105000	77213840	16820	16820	16820	16820	49
519	20241122	104900	76389660	16820	16820	16820	16820	53
520	20241122	104800	75498200	16820	16820	16820	16820	7
521	20241122	104700	75380460	16820	16830	16830	16820	100
522	20241122	104600	73697570	16830	16830	16830	16830	0
523	20241122	104500	73697570	16830	16830	16830	16830	8
524	20241122	104400	73562930	16830	16830	16830	16830	20
525	20241122	104300	73226330	16830	16830	16830	16830	20
526	20241122	104200	72889730	16830	16830	16830	16830	8
527	20241122	104100	72755090	16850	16850	16850	16850	2
528	20241122	104000	72721390	16850	16850	16850	16850	0
529	20241122	103900	72721390	16850	16830	16850	16830	75
530	20241122	103800	71457780	16850	16850	16850	16850	0
531	20241122	103700	71457780	16850	16830	16850	16830	28
532	20241122	103600	70986520	16850	16830	16850	16830	218
533	20241122	103500	67314480	16830	16830	16830	16830	0
534	20241122	103400	67314480	16830	16830	16830	16830	1
535	20241122	103300	67297650	16830	16830	16830	16830	7
536	20241122	103200	67179840	16830	16830	16830	16830	2
537	20241122	103100	67146180	16820	16820	16820	16820	1
538	20241122	103000	67129360	16820	16820	16820	16820	8
539	20241122	102900	66994800	16830	16830	16830	16830	34
540	20241122	102800	66422580	16820	16820	16820	16820	0
541	20241122	102700	66422580	16820	16820	16820	16820	7
542	20241122	102600	66304840	16830	16830	16830	16830	0
543	20241122	102500	66304840	16830	16820	16830	16820	90
544	20241122	102400	64790830	16820	16820	16820	16820	7
545	20241122	102300	64673090	16820	16820	16820	16820	0
546	20241122	102200	64673090	16820	16820	16820	16820	0
547	20241122	102100	64673090	16820	16820	16820	16820	7
548	20241122	102000	64555350	16830	16830	16830	16830	0
549	20241122	101900	64555350	16830	16820	16830	16820	62
550	20241122	101800	63512500	16790	16790	16790	16790	8
551	20241122	101700	63378180	16790	16790	16790	16790	0
552	20241122	101600	63378180	16790	16790	16790	16790	0
553	20241122	101500	63378180	16790	16810	16810	16790	7
554	20241122	101400	63260580	16820	16820	16820	16820	64
555	20241122	101300	62184100	16820	16820	16820	16820	0
556	20241122	101200	62184100	16820	16820	16820	16820	8
557	20241122	101100	62049540	16840	16840	16840	16840	2
558	20241122	101000	62015860	16840	16840	16840	16840	1
559	20241122	100900	61999020	16800	16800	16800	16800	7
560	20241122	100800	61881420	16800	16800	16800	16800	0
561	20241122	100700	61881420	16800	16800	16800	16800	0
562	20241122	100600	61881420	16800	16840	16840	16800	8
563	20241122	100500	61746980	16840	16810	16840	16790	1630
564	20241122	100400	34339610	16790	16790	16790	16790	0
565	20241122	100300	34339610	16790	16790	16790	16790	60
566	20241122	100200	33332210	16810	16810	16810	16810	16
567	20241122	100100	33063250	16830	16830	16830	16830	0
568	20241122	100000	33063250	16830	16830	16830	16830	0
569	20241122	095900	33063250	16830	16830	16830	16830	0
570	20241122	095800	33063250	16830	16830	16830	16830	0
571	20241122	095700	33063250	16830	16830	16830	16830	0
572	20241122	095600	33063250	16830	16780	16830	16780	258
573	20241122	095500	28729940	16800	16790	16800	16760	404
574	20241122	095400	21952090	16800	16800	16800	16800	97
575	20241122	095300	20322490	16830	16810	16830	16800	70
576	20241122	095200	19146100	16810	16810	16810	16810	0
577	20241122	095100	19146100	16810	16810	16810	16810	0
578	20241122	095000	19146100	16810	16830	16830	16810	48
579	20241122	094900	18338820	16830	16830	16830	16830	100
580	20241122	094800	16655820	16830	16810	16830	16810	26
581	20241122	094700	16218300	16830	16820	16830	16820	69
582	20241122	094600	15057630	16830	16830	16830	16830	0
583	20241122	094500	15057630	16830	16830	16830	16830	2
584	20241122	094400	15023970	16800	16840	16840	16800	14
585	20241122	094300	14788660	16840	16840	16840	16840	3
586	20241122	094200	14738140	16840	16840	16840	16840	0
587	20241122	094100	14738140	16840	16840	16840	16840	21
588	20241122	094000	14384500	16840	16840	16840	16840	0
589	20241122	093900	14384500	16840	16840	16840	16840	50
590	20241122	093800	13542500	16860	16860	16860	16860	0
591	20241122	093700	13542500	16860	16860	16860	16860	0
592	20241122	093600	13542500	16860	16860	16860	16860	0
593	20241122	093500	13542500	16860	16860	16860	16860	14
594	20241122	093400	13306460	16860	16860	16860	16860	24
595	20241122	093300	12901820	16860	16860	16860	16860	0
596	20241122	093200	12901820	16860	16860	16860	16860	0
597	20241122	093100	12901820	16860	16860	16860	16860	0
598	20241122	093000	12901820	16860	16860	16860	16860	1
599	20241122	092900	12884960	16870	16870	16870	16870	0
600	20241122	092800	12884960	16870	16820	16870	16800	109
601	20241122	092700	11053230	16870	16870	16870	16870	0
602	20241122	092600	11053230	16870	16870	16870	16870	10
603	20241122	092500	10884530	16820	16820	16820	16820	0
604	20241122	092400	10884530	16820	16820	16820	16820	9
605	20241122	092300	10733150	16870	16870	16870	16870	0
606	20241122	092200	10733150	16870	16870	16870	16870	0
607	20241122	092100	10733150	16870	16870	16870	16870	0
608	20241122	092000	10733150	16870	16870	16870	16870	4
609	20241122	091900	10665670	16870	16870	16870	16870	3
610	20241122	091800	10615060	16870	16870	16870	16870	0
611	20241122	091700	10615060	16870	16870	16870	16870	11
612	20241122	091600	10429490	16870	16870	16870	16870	0
613	20241122	091500	10429490	16870	16870	16870	16870	0
614	20241122	091400	10429490	16870	16870	16870	16870	0
615	20241122	091300	10429490	16870	16770	16870	16770	108
616	20241122	091200	8617530	16870	16870	16870	16870	0
617	20241122	091100	8617530	16870	16870	16870	16870	0
618	20241122	091000	8617530	16870	16870	16870	16870	9
619	20241122	090900	8465700	16870	16870	16870	16870	0
620	20241122	090800	8465700	16870	16780	16870	16750	372
621	20241122	090700	2222690	16880	16880	16880	16880	3
622	20241122	090600	2172050	16880	16860	16880	16860	60
623	20241122	090500	1159730	16890	16890	16890	16890	0
624	20241122	090400	1159730	16890	16890	16890	16890	0
625	20241122	090300	1159730	16890	16780	16890	16780	5
626	20241122	090200	1075720	16890	16890	16890	16890	2
627	20241122	090100	1041940	16770	16900	16900	16770	2
628	20241122	090000	1008270	16900	16890	16900	16760	60