KissMeData/051500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193100	421444280	17620	17620	17620	17620	248
3	20241120	193000	421444280	17620	17620	17620	17620	0
4	20241120	192900	421444280	17620	17620	17620	17620	0
5	20241120	192800	421444280	17620	17620	17620	17620	0
6	20241120	192700	421444280	17620	17620	17620	17620	0
7	20241120	192600	421444280	17620	17620	17620	17620	0
8	20241120	192500	421444280	17620	17620	17620	17620	0
9	20241120	192400	421444280	17620	17620	17620	17620	0
10	20241120	192300	421444280	17620	17620	17620	17620	0
11	20241120	192200	421444280	17620	17620	17620	17620	0
12	20241120	192100	421444280	17620	17620	17620	17620	0
13	20241120	192000	421444280	17620	17620	17620	17620	0
14	20241120	191900	421444280	17620	17620	17620	17620	0
15	20241120	191800	421444280	17620	17620	17620	17620	0
16	20241120	191700	421444280	17620	17620	17620	17620	0
17	20241120	191600	421444280	17620	17620	17620	17620	0
18	20241120	191500	421444280	17620	17620	17620	17620	0
19	20241120	191400	421444280	17620	17620	17620	17620	0
20	20241120	191300	421444280	17620	17620	17620	17620	0
21	20241120	191200	421444280	17620	17620	17620	17620	0
22	20241120	191100	421444280	17620	17620	17620	17620	0
23	20241120	191000	421444280	17620	17620	17620	17620	0
24	20241120	190900	421444280	17620	17620	17620	17620	0
25	20241120	190800	421444280	17620	17620	17620	17620	0
26	20241120	190700	421444280	17620	17620	17620	17620	0
27	20241120	190600	421444280	17620	17620	17620	17620	0
28	20241120	190500	421444280	17620	17620	17620	17620	0
29	20241120	190400	421444280	17620	17620	17620	17620	0
30	20241120	190300	421444280	17620	17620	17620	17620	0
31	20241120	190200	421444280	17620	17620	17620	17620	0
32	20241120	190100	421444280	17620	17620	17620	17620	248
33	20241120	190000	421444280	17620	17620	17620	17620	0
34	20241120	185900	421444280	17620	17620	17620	17620	0
35	20241120	185800	421444280	17620	17620	17620	17620	0
36	20241120	185700	421444280	17620	17620	17620	17620	0
37	20241120	185600	421444280	17620	17620	17620	17620	0
38	20241120	185500	421444280	17620	17620	17620	17620	0
39	20241120	185400	421444280	17620	17620	17620	17620	0
40	20241120	185300	421444280	17620	17620	17620	17620	0
41	20241120	185200	421444280	17620	17620	17620	17620	0
42	20241120	185100	421444280	17620	17620	17620	17620	0
43	20241120	185000	421444280	17620	17620	17620	17620	0
44	20241120	184900	421444280	17620	17620	17620	17620	0
45	20241120	184800	421444280	17620	17620	17620	17620	0
46	20241120	184700	421444280	17620	17620	17620	17620	0
47	20241120	184600	421444280	17620	17620	17620	17620	0
48	20241120	184500	421444280	17620	17620	17620	17620	0
49	20241120	184400	421444280	17620	17620	17620	17620	0
50	20241120	184300	421444280	17620	17620	17620	17620	0
51	20241120	184200	421444280	17620	17620	17620	17620	0
52	20241120	184100	421444280	17620	17620	17620	17620	0
53	20241120	184000	421444280	17620	17620	17620	17620	0
54	20241120	183900	421444280	17620	17620	17620	17620	0
55	20241120	183800	421444280	17620	17620	17620	17620	0
56	20241120	183700	421444280	17620	17620	17620	17620	0
57	20241120	183600	421444280	17620	17620	17620	17620	0
58	20241120	183500	421444280	17620	17620	17620	17620	0
59	20241120	183400	421444280	17620	17620	17620	17620	0
60	20241120	183300	421444280	17620	17620	17620	17620	0
61	20241120	183200	421444280	17620	17620	17620	17620	0
62	20241120	183100	421444280	17620	17620	17620	17620	248
63	20241120	183000	421444280	17620	17620	17620	17620	0
64	20241120	182900	421444280	17620	17620	17620	17620	0
65	20241120	182800	421444280	17620	17620	17620	17620	0
66	20241120	182700	421444280	17620	17620	17620	17620	0
67	20241120	182600	421444280	17620	17620	17620	17620	0
68	20241120	182500	421444280	17620	17620	17620	17620	0
69	20241120	182400	421444280	17620	17620	17620	17620	0
70	20241120	182300	421444280	17620	17620	17620	17620	0
71	20241120	182200	421444280	17620	17620	17620	17620	0
72	20241120	182100	421444280	17620	17620	17620	17620	0
73	20241120	182000	421444280	17620	17620	17620	17620	0
74	20241120	181900	421444280	17620	17620	17620	17620	0
75	20241120	181800	421444280	17620	17620	17620	17620	0
76	20241120	181700	421444280	17620	17620	17620	17620	0
77	20241120	181600	421444280	17620	17620	17620	17620	0
78	20241120	181500	421444280	17620	17620	17620	17620	0
79	20241120	181400	421444280	17620	17620	17620	17620	0
80	20241120	181300	421444280	17620	17620	17620	17620	0
81	20241120	181200	421444280	17620	17620	17620	17620	0
82	20241120	181100	421444280	17620	17620	17620	17620	0
83	20241120	181000	421444280	17620	17620	17620	17620	0
84	20241120	180900	421444280	17620	17620	17620	17620	0
85	20241120	180800	421444280	17620	17620	17620	17620	0
86	20241120	180700	421444280	17620	17620	17620	17620	0
87	20241120	180600	421444280	17620	17620	17620	17620	0
88	20241120	180500	421444280	17620	17620	17620	17620	0
89	20241120	180400	421444280	17620	17620	17620	17620	0
90	20241120	180300	421444280	17620	17620	17620	17620	0
91	20241120	180200	421444280	17620	17620	17620	17620	0
92	20241120	180100	421444280	17620	17620	17620	17620	248
93	20241120	180000	421444280	17620	17620	17620	17620	0
94	20241120	175900	421444280	17620	17620	17620	17620	0
95	20241120	175800	421444280	17620	17620	17620	17620	0
96	20241120	175700	421444280	17620	17620	17620	17620	0
97	20241120	175600	421444280	17620	17620	17620	17620	0
98	20241120	175500	421444280	17620	17620	17620	17620	0
99	20241120	175400	421444280	17620	17620	17620	17620	0
100	20241120	175300	421444280	17620	17620	17620	17620	0
101	20241120	175200	421444280	17620	17620	17620	17620	0
102	20241120	175100	421444280	17620	17620	17620	17620	0
103	20241120	175000	421444280	17620	17620	17620	17620	0
104	20241120	174900	421444280	17620	17620	17620	17620	0
105	20241120	174800	421444280	17620	17620	17620	17620	0
106	20241120	174700	421444280	17620	17620	17620	17620	0
107	20241120	174600	421444280	17620	17620	17620	17620	0
108	20241120	174500	421444280	17620	17620	17620	17620	0
109	20241120	174400	421444280	17620	17620	17620	17620	0
110	20241120	174300	421444280	17620	17620	17620	17620	0
111	20241120	174200	421444280	17620	17620	17620	17620	0
112	20241120	174100	421444280	17620	17620	17620	17620	0
113	20241120	174000	421444280	17620	17620	17620	17620	0
114	20241120	173900	421444280	17620	17620	17620	17620	0
115	20241120	173800	421444280	17620	17620	17620	17620	0
116	20241120	173700	421444280	17620	17620	17620	17620	0
117	20241120	173600	421444280	17620	17620	17620	17620	0
118	20241120	173500	421444280	17620	17620	17620	17620	0
119	20241120	173400	421444280	17620	17620	17620	17620	0
120	20241120	173300	421444280	17620	17620	17620	17620	0
121	20241120	173200	421444280	17620	17620	17620	17620	0
122	20241120	173100	421444280	17620	17620	17620	17620	248
123	20241120	173000	421444280	17620	17620	17620	17620	0
124	20241120	172900	421444280	17620	17620	17620	17620	0
125	20241120	172800	421444280	17620	17620	17620	17620	0
126	20241120	172700	421444280	17620	17620	17620	17620	0
127	20241120	172600	421444280	17620	17620	17620	17620	0
128	20241120	172500	421444280	17620	17620	17620	17620	0
129	20241120	172400	421444280	17620	17620	17620	17620	0
130	20241120	172300	421444280	17620	17620	17620	17620	0
131	20241120	172200	421444280	17620	17620	17620	17620	0
132	20241120	172100	421444280	17620	17620	17620	17620	0
133	20241120	172000	421444280	17620	17620	17620	17620	0
134	20241120	171900	421444280	17620	17620	17620	17620	0
135	20241120	171800	421444280	17620	17620	17620	17620	0
136	20241120	171700	421444280	17620	17620	17620	17620	0
137	20241120	171600	421444280	17620	17620	17620	17620	0
138	20241120	171500	421444280	17620	17620	17620	17620	0
139	20241120	171400	421444280	17620	17620	17620	17620	0
140	20241120	171300	421444280	17620	17620	17620	17620	0
141	20241120	171200	421444280	17620	17620	17620	17620	0
142	20241120	171100	421444280	17620	17620	17620	17620	0
143	20241120	171000	421444280	17620	17620	17620	17620	0
144	20241120	170900	421444280	17620	17620	17620	17620	0
145	20241120	170800	421444280	17620	17620	17620	17620	0
146	20241120	170700	421444280	17620	17620	17620	17620	0
147	20241120	170600	421444280	17620	17620	17620	17620	0
148	20241120	170500	421444280	17620	17620	17620	17620	0
149	20241120	170400	421444280	17620	17620	17620	17620	0
150	20241120	170300	421444280	17620	17620	17620	17620	0
151	20241120	170200	421444280	17620	17620	17620	17620	0
152	20241120	170100	421444280	17620	17620	17620	17620	248
153	20241120	170000	421444280	17620	17620	17620	17620	0
154	20241120	165900	421444280	17620	17620	17620	17620	0
155	20241120	165800	421444280	17620	17620	17620	17620	0
156	20241120	165700	421444280	17620	17620	17620	17620	0
157	20241120	165600	421444280	17620	17620	17620	17620	0
158	20241120	165500	421444280	17620	17620	17620	17620	0
159	20241120	165400	421444280	17620	17620	17620	17620	0
160	20241120	165300	421444280	17620	17620	17620	17620	0
161	20241120	165200	421444280	17620	17620	17620	17620	0
162	20241120	165100	421444280	17620	17620	17620	17620	0
163	20241120	165000	421444280	17620	17620	17620	17620	0
164	20241120	164900	421444280	17620	17620	17620	17620	0
165	20241120	164800	421444280	17620	17620	17620	17620	0
166	20241120	164700	421444280	17620	17620	17620	17620	0
167	20241120	164600	421444280	17620	17620	17620	17620	0
168	20241120	164500	421444280	17620	17620	17620	17620	0
169	20241120	164400	421444280	17620	17620	17620	17620	0
170	20241120	164300	421444280	17620	17620	17620	17620	0
171	20241120	164200	421444280	17620	17620	17620	17620	0
172	20241120	164100	421444280	17620	17620	17620	17620	0
173	20241120	164000	421444280	17620	17620	17620	17620	0
174	20241120	163900	421444280	17620	17620	17620	17620	0
175	20241120	163800	421444280	17620	17620	17620	17620	0
176	20241120	163700	421444280	17620	17620	17620	17620	0
177	20241120	163600	421444280	17620	17620	17620	17620	0
178	20241120	163500	421444280	17620	17620	17620	17620	0
179	20241120	163400	421444280	17620	17620	17620	17620	0
180	20241120	163300	421444280	17620	17620	17620	17620	0
181	20241120	163200	421444280	17620	17620	17620	17620	0
182	20241120	163100	421444280	17620	17620	17620	17620	248
183	20241120	163000	421444280	17620	17620	17620	17620	0
184	20241120	162900	421444280	17620	17620	17620	17620	0
185	20241120	162800	421444280	17620	17620	17620	17620	0
186	20241120	162700	421444280	17620	17620	17620	17620	0
187	20241120	162600	421444280	17620	17620	17620	17620	0
188	20241120	162500	421444280	17620	17620	17620	17620	0
189	20241120	162400	421444280	17620	17620	17620	17620	0
190	20241120	162300	421444280	17620	17620	17620	17620	0
191	20241120	162200	421444280	17620	17620	17620	17620	0
192	20241120	162100	421444280	17620	17620	17620	17620	0
193	20241120	162000	421444280	17620	17620	17620	17620	0
194	20241120	161900	421444280	17620	17620	17620	17620	0
195	20241120	161800	421444280	17620	17620	17620	17620	0
196	20241120	161700	421444280	17620	17620	17620	17620	0
197	20241120	161600	421444280	17620	17620	17620	17620	0
198	20241120	161500	421444280	17620	17620	17620	17620	0
199	20241120	161400	421444280	17620	17620	17620	17620	0
200	20241120	161300	421444280	17620	17620	17620	17620	0
201	20241120	161200	421444280	17620	17620	17620	17620	0
202	20241120	161100	421444280	17620	17620	17620	17620	0
203	20241120	161000	421444280	17620	17620	17620	17620	0
204	20241120	160900	421444280	17620	17620	17620	17620	0
205	20241120	160800	421444280	17620	17620	17620	17620	0
206	20241120	160700	421444280	17620	17620	17620	17620	0
207	20241120	160600	421444280	17620	17620	17620	17620	0
208	20241120	160500	421444280	17620	17620	17620	17620	0
209	20241120	160400	421444280	17620	17620	17620	17620	0
210	20241120	160300	421444280	17620	17620	17620	17620	0
211	20241120	160200	421444280	17620	17620	17620	17620	0
212	20241120	160100	421444280	17620	17620	17620	17620	248
213	20241120	160000	421444280	17620	17620	17620	17620	0
214	20241120	155900	421444280	17620	17620	17620	17620	0
215	20241120	155800	421444280	17620	17620	17620	17620	0
216	20241120	155700	421444280	17620	17620	17620	17620	0
217	20241120	155600	421444280	17620	17620	17620	17620	0
218	20241120	155500	421444280	17620	17620	17620	17620	0
219	20241120	155400	421444280	17620	17620	17620	17620	0
220	20241120	155300	421444280	17620	17620	17620	17620	0
221	20241120	155200	421444280	17620	17620	17620	17620	0
222	20241120	155100	421444280	17620	17620	17620	17620	0
223	20241120	155000	421444280	17620	17620	17620	17620	0
224	20241120	154900	421444280	17620	17620	17620	17620	0
225	20241120	154800	421444280	17620	17620	17620	17620	0
226	20241120	154700	421444280	17620	17620	17620	17620	0
227	20241120	154600	421444280	17620	17620	17620	17620	0
228	20241120	154500	421444280	17620	17620	17620	17620	0
229	20241120	154400	421444280	17620	17620	17620	17620	0
230	20241120	154300	421444280	17620	17620	17620	17620	0
231	20241120	154200	421444280	17620	17620	17620	17620	0
232	20241120	154100	421444280	17620	17620	17620	17620	0
233	20241120	154000	421444280	17620	17620	17620	17620	0
234	20241120	153900	421444280	17620	17620	17620	17620	0
235	20241120	153800	421444280	17620	17620	17620	17620	0
236	20241120	153700	421444280	17620	17620	17620	17620	0
237	20241120	153600	421444280	17620	17620	17620	17620	0
238	20241120	153500	421444280	17620	17620	17620	17620	0
239	20241120	153400	421444280	17620	17620	17620	17620	0
240	20241120	153300	421444280	17620	17620	17620	17620	0
241	20241120	153200	421444280	17620	17620	17620	17620	0
242	20241120	153100	421444280	17620	17620	17620	17620	248
243	20241120	153000	421444280	17620	17620	17620	17620	248
244	20241120	152900	417074520	17620	17620	17620	17620	0
245	20241120	152800	417074520	17620	17620	17620	17620	0
246	20241120	152700	417074520	17620	17620	17620	17620	0
247	20241120	152600	417074520	17620	17620	17620	17620	0
248	20241120	152500	417074520	17620	17620	17620	17620	0
249	20241120	152400	417074520	17620	17620	17620	17620	0
250	20241120	152300	417074520	17620	17620	17620	17620	0
251	20241120	152200	417074520	17620	17620	17620	17620	0
252	20241120	152100	417074520	17620	17620	17620	17620	0
253	20241120	152000	417074520	17620	17620	17620	17620	0
254	20241120	151900	417074520	17620	17620	17620	17620	200
255	20241120	151800	413550520	17680	17680	17680	17680	34
256	20241120	151700	412949400	17680	17620	17680	17620	49
257	20241120	151600	412085780	17620	17620	17620	17620	4
258	20241120	151500	412015300	17620	17620	17620	17620	1
259	20241120	151400	411997680	17700	17700	17700	17700	0
260	20241120	151300	411997680	17700	17700	17700	17700	100
261	20241120	151200	410227680	17610	17660	17660	17600	1061
262	20241120	151100	391520180	17660	17680	17680	17660	32
263	20241120	151000	390954900	17670	17670	17670	17670	4
264	20241120	150900	390884220	17670	17660	17670	17660	7
265	20241120	150800	390760570	17660	17660	17660	17660	45
266	20241120	150700	389965870	17730	17670	17730	17670	31
267	20241120	150600	389417350	17670	17640	17670	17640	6
268	20241120	150500	389311390	17650	17640	17650	17640	3
269	20241120	150400	389258450	17640	17640	17640	17640	46
270	20241120	150300	388447010	17640	17670	17670	17640	267
271	20241120	150200	383729210	17640	17710	17710	17610	1313
272	20241120	150100	360550190	17720	17720	17720	17720	1
273	20241120	150000	360532470	17720	17710	17720	17710	161
274	20241120	145900	357681060	17710	17710	17710	17710	3
275	20241120	145800	357627930	17710	17710	17710	17710	7
276	20241120	145700	357503960	17710	17710	17710	17710	1
277	20241120	145600	357486250	17710	17710	17710	17710	4
278	20241120	145500	357415410	17710	17710	17710	17710	46
279	20241120	145400	356600750	17720	17710	17720	17710	4
280	20241120	145300	356529900	17710	17710	17710	17710	21
281	20241120	145200	356157990	17710	17710	17710	17710	1
282	20241120	145100	356140280	17710	17720	17720	17710	47
283	20241120	145000	355307900	17720	17720	17720	17720	1
284	20241120	144900	355290180	17720	17720	17720	17720	7
285	20241120	144800	355166140	17720	17720	17720	17720	2
286	20241120	144700	355130700	17720	17710	17720	17710	91
287	20241120	144600	353518710	17710	17710	17710	17710	0
288	20241120	144500	353518710	17710	17710	17710	17710	3
289	20241120	144400	353465580	17710	17710	17710	17710	2
290	20241120	144300	353430160	17710	17720	17720	17710	31
291	20241120	144200	352881050	17720	17720	17720	17720	1
292	20241120	144100	352863330	17720	17720	17720	17720	40
293	20241120	144000	352154530	17720	17720	17720	17720	1
294	20241120	143900	352136810	17700	17700	17700	17690	28
295	20241120	143800	351641230	17700	17700	17710	17700	26
296	20241120	143700	351181010	17700	17700	17700	17700	2
297	20241120	143600	351145610	17720	17720	17720	17720	10
298	20241120	143500	350968410	17720	17720	17720	17720	0
299	20241120	143400	350968410	17720	17730	17750	17710	9
300	20241120	143300	350808910	17720	17720	17720	17720	2
301	20241120	143200	350773470	17750	17750	17750	17750	0
302	20241120	143100	350773470	17750	17710	17750	17710	30
303	20241120	143000	350241610	17700	17700	17700	17700	50
304	20241120	142900	349356610	17710	17710	17710	17710	0
305	20241120	142800	349356610	17710	17710	17710	17710	1
306	20241120	142700	349338900	17700	17700	17700	17700	15
307	20241120	142600	349073400	17700	17700	17700	17700	52
308	20241120	142500	348153000	17700	17700	17700	17700	3
309	20241120	142400	348099900	17750	17690	17750	17690	75
310	20241120	142300	346771630	17690	17690	17690	17690	44
311	20241120	142200	345993270	17690	17690	17690	17680	8
312	20241120	142100	345851770	17690	17690	17690	17690	1
313	20241120	142000	345834080	17680	17680	17680	17680	0
314	20241120	141900	345834080	17680	17690	17690	17670	11
315	20241120	141800	345639550	17690	17700	17700	17690	78
316	20241120	141700	344259190	17690	17680	17700	17680	143
317	20241120	141600	341729360	17680	17680	17680	17680	1
318	20241120	141500	341711680	17680	17670	17680	17660	52
319	20241120	141400	340792360	17670	17670	17670	17670	0
320	20241120	141300	340792360	17670	17660	17670	17660	46
321	20241120	141200	339979980	17660	17660	17660	17660	0
322	20241120	141100	339979980	17660	17660	17660	17660	0
323	20241120	141000	339979980	17660	17660	17660	17660	0
324	20241120	140900	339979980	17660	17660	17660	17660	45
325	20241120	140800	339185280	17670	17670	17670	17670	2
326	20241120	140700	339149940	17670	17670	17670	17670	0
327	20241120	140600	339149940	17670	17670	17670	17670	0
328	20241120	140500	339149940	17670	17670	17670	17670	2
329	20241120	140400	339114600	17680	17680	17680	17680	39
330	20241120	140300	338425080	17690	17690	17690	17690	0
331	20241120	140200	338425080	17690	17690	17690	17690	2
332	20241120	140100	338389700	17700	17700	17700	17700	5
333	20241120	140000	338301200	17700	17690	17790	17690	53
334	20241120	135900	337363460	17800	17690	17800	17690	50
335	20241120	135800	336475010	17690	17640	17760	17640	280
336	20241120	135700	331514280	17630	17630	17630	17630	9
337	20241120	135600	331355610	17630	17640	17640	17630	38
338	20241120	135500	330685310	17650	17650	17650	17650	0
339	20241120	135400	330685310	17650	17650	17650	17650	0
340	20241120	135300	330685310	17650	17650	17650	17650	0
341	20241120	135200	330685310	17650	17640	17650	17640	60
342	20241120	135100	329626760	17640	17640	17640	17640	2
343	20241120	135000	329591480	17640	17640	17640	17640	4
344	20241120	134900	329520920	17640	17640	17640	17640	28
345	20241120	134800	329027000	17640	17640	17640	17640	34
346	20241120	134700	328427240	17640	17640	17640	17640	75
347	20241120	134600	327104240	17640	17640	17640	17640	267
348	20241120	134500	322394360	17640	17640	17650	17640	11
349	20241120	134400	322200270	17640	17650	17650	17640	11
350	20241120	134300	322006150	17650	17640	17650	17640	49
351	20241120	134200	321141340	17640	17640	17660	17640	41
352	20241120	134100	320417650	17630	17630	17630	17630	0
353	20241120	134000	320417650	17630	17650	17650	17630	7
354	20241120	133900	320294220	17630	17650	17650	17630	63
355	20241120	133800	319183490	17630	17630	17630	17630	6
356	20241120	133700	319077710	17630	17630	17640	17630	6
357	20241120	133600	318971890	17630	17630	17630	17630	8
358	20241120	133500	318830850	17630	17630	17630	17630	58
359	20241120	133400	317808310	17630	17630	17630	17630	0
360	20241120	133300	317808310	17630	17630	17630	17630	3
361	20241120	133200	317755420	17630	17630	17630	17630	4
362	20241120	133100	317684900	17640	17640	17640	17640	56
363	20241120	133000	316697060	17640	17630	17640	17630	10
364	20241120	132900	316520680	17630	17630	17630	17630	0
365	20241120	132800	316520680	17630	17630	17630	17630	4
366	20241120	132700	316450160	17630	17630	17630	17630	8
367	20241120	132600	316309120	17640	17640	17640	17630	76
368	20241120	132500	314968590	17640	17630	17640	17630	2
369	20241120	132400	314933320	17630	17630	17630	17630	6
370	20241120	132300	314827540	17630	17630	17630	17630	10
371	20241120	132200	314651240	17630	17630	17640	17630	62
372	20241120	132100	313558170	17630	17620	17650	17620	27
373	20241120	132000	313082270	17620	17620	17620	17620	37
374	20241120	131900	312430330	17620	17620	17620	17620	24
375	20241120	131800	312007450	17620	17620	17650	17620	127
376	20241120	131700	309769410	17620	17620	17620	17620	52
377	20241120	131600	308853170	17630	17630	17630	17630	16
378	20241120	131500	308571090	17630	17630	17630	17630	1
379	20241120	131400	308553460	17630	17640	17640	17630	71
380	20241120	131300	307301280	17640	17640	17640	17640	23
381	20241120	131200	306895560	17640	17640	17640	17640	2
382	20241120	131100	306860280	17640	17620	17640	17620	5
383	20241120	131000	306772120	17620	17620	17620	17620	18
384	20241120	130900	306454960	17620	17620	17620	17620	49
385	20241120	130800	305591580	17630	17620	17630	17620	36
386	20241120	130700	304957150	17610	17620	17620	17610	48
387	20241120	130600	304111750	17610	17610	17610	17610	8
388	20241120	130500	303970870	17620	17610	17620	17610	65
389	20241120	130400	302826190	17610	17620	17620	17610	5
390	20241120	130300	302738130	17610	17610	17610	17610	0
391	20241120	130200	302738130	17610	17610	17610	17610	3
392	20241120	130100	302685300	17610	17610	17620	17610	86
393	20241120	130000	301170590	17620	17620	17620	17620	31
394	20241120	125900	300624370	17610	17610	17620	17610	9
395	20241120	125800	300465870	17610	17610	17620	17610	54
396	20241120	125700	299514920	17610	17610	17610	17610	126
397	20241120	125600	297296060	17610	17610	17610	17610	36
398	20241120	125500	296662100	17610	17610	17610	17610	79
399	20241120	125400	295270910	17620	17610	17620	17610	78
400	20241120	125300	293897310	17610	17610	17620	17610	80
401	20241120	125200	292488490	17610	17610	17610	17610	87
402	20241120	125100	290956420	17610	17610	17620	17610	111
403	20241120	125000	289001370	17610	17620	17620	17610	1120
404	20241120	124900	269278150	17620	17610	17620	17610	91
405	20241120	124800	267675530	17620	17620	17620	17620	40
406	20241120	124700	266970730	17620	17620	17620	17620	80
407	20241120	124600	265561130	17620	17620	17620	17620	89
408	20241120	124500	263992950	17610	17610	17640	17610	617
409	20241120	124400	253119260	17610	17620	17620	17610	297
410	20241120	124300	247889080	17620	17610	17620	17610	41
411	20241120	124200	247167010	17620	17620	17620	17620	122
412	20241120	124100	245017370	17620	17620	17620	17620	23
413	20241120	124000	244612110	17620	17630	17630	17620	15
414	20241120	123900	244347700	17630	17630	17630	17630	1
415	20241120	123800	244330070	17630	17640	17640	17630	4
416	20241120	123700	244259540	17630	17630	17630	17630	1
417	20241120	123600	244241910	17630	17620	17630	17620	23
418	20241120	123500	243836600	17620	17620	17650	17620	55
419	20241120	123400	242867470	17620	17630	17630	17620	27
420	20241120	123300	242391670	17630	17620	17630	17620	40
421	20241120	123200	241686750	17620	17620	17620	17620	26
422	20241120	123100	241228630	17620	17630	17630	17620	177
423	20241120	123000	238108550	17640	17630	17640	17630	120
424	20241120	122900	235992910	17660	17630	17660	17630	40
425	20241120	122800	235287650	17660	17660	17660	17630	151
426	20241120	122700	232622530	17660	17660	17660	17660	88
427	20241120	122600	231068450	17660	17660	17660	17650	74
428	20241120	122500	229761620	17660	17660	17660	17660	35
429	20241120	122400	229143520	17660	17710	17710	17660	794
430	20241120	122300	215095720	17710	17730	17730	17710	245
431	20241120	122200	210754600	17730	17730	17740	17730	28
432	20241120	122100	210258150	17730	17740	17740	17730	87
433	20241120	122000	208715120	17740	17750	17750	17740	637
434	20241120	121900	197409030	17750	17750	17750	17750	27
435	20241120	121800	196929780	17750	17750	17750	17750	69
436	20241120	121700	195705030	17750	17750	17750	17750	1
437	20241120	121600	195687280	17750	17750	17750	17750	10
438	20241120	121500	195509780	17750	17750	17750	17750	22
439	20241120	121400	195119280	17750	17750	17760	17750	73
440	20241120	121300	193823330	17750	17750	17750	17750	5
441	20241120	121200	193734580	17750	17750	17750	17750	28
442	20241120	121100	193237580	17750	17750	17750	17750	5
443	20241120	121000	193148830	17750	17750	17750	17750	62
444	20241120	120900	192048330	17760	17760	17760	17760	2
445	20241120	120800	192012810	17750	17750	17750	17750	1
446	20241120	120700	191995060	17750	17750	17750	17750	8
447	20241120	120600	191853060	17750	17750	17750	17750	59
448	20241120	120500	190805810	17750	17750	17750	17750	0
449	20241120	120400	190805810	17750	17750	17750	17750	3
450	20241120	120300	190752560	17750	17750	17750	17750	5
451	20241120	120200	190663810	17750	17750	17760	17750	60
452	20241120	120100	189598800	17750	17750	17750	17750	3
453	20241120	120000	189545550	17750	17750	17750	17750	0
454	20241120	115900	189545550	17750	17750	17750	17750	3
455	20241120	115800	189492300	17750	17750	17760	17750	7
456	20241120	115700	189368040	17750	17750	17750	17750	57
457	20241120	115600	188356290	17750	17760	17760	17750	2
458	20241120	115500	188320780	17750	17750	17750	17750	5
459	20241120	115400	188232030	17750	17750	17750	17750	4
460	20241120	115300	188161030	17750	17750	17750	17750	62
461	20241120	115200	187060530	17750	17750	17750	17750	0
462	20241120	115100	187060530	17750	17750	17760	17750	6
463	20241120	115000	186954000	17750	17750	17750	17750	6
464	20241120	114900	186847500	17750	17760	17760	17750	195
465	20241120	114800	183385750	17750	17750	17750	17750	0
466	20241120	114700	183385750	17750	17750	17750	17750	2
467	20241120	114600	183350250	17750	17750	17750	17750	0
468	20241120	114500	183350250	17750	17750	17750	17750	45
469	20241120	114400	182551500	17750	17760	17760	17750	17
470	20241120	114300	182249600	17760	17760	17760	17760	0
471	20241120	114200	182249600	17760	17760	17760	17760	2
472	20241120	114100	182214080	17750	17750	17750	17750	2
473	20241120	114000	182178580	17750	17750	17750	17750	45
474	20241120	113900	181379830	17760	17760	17760	17760	1
475	20241120	113800	181362070	17750	17750	17750	17750	2
476	20241120	113700	181326570	17760	17750	17760	17750	20
477	20241120	113600	180971560	17750	17750	17750	17750	45
478	20241120	113500	180172810	17750	17760	17760	17750	3
479	20241120	113400	180119550	17750	17750	17750	17750	0
480	20241120	113300	180119550	17750	17750	17750	17750	73
481	20241120	113200	178823800	17750	17760	17760	17750	96
482	20241120	113100	177119310	17760	17760	17760	17760	0
483	20241120	113000	177119310	17760	17750	17760	17750	4
484	20241120	112900	177048300	17750	17750	17750	17750	0
485	20241120	112800	177048300	17750	17750	17750	17750	45
486	20241120	112700	176249550	17750	17750	17750	17750	0
487	20241120	112600	176249550	17750	17750	17750	17750	0
488	20241120	112500	176249550	17750	17750	17750	17750	0
489	20241120	112400	176249550	17750	17750	17750	17750	0
490	20241120	112300	176249550	17750	17750	17750	17750	45
491	20241120	112200	175450800	17750	17750	17750	17750	0
492	20241120	112100	175450800	17750	17750	17750	17750	16
493	20241120	112000	175166800	17760	17760	17760	17760	47
494	20241120	111900	174332080	17760	17760	17760	17760	3
495	20241120	111800	174278800	17770	17770	17770	17770	0
496	20241120	111700	174278800	17770	17770	17770	17770	1
497	20241120	111600	174261030	17780	17760	17780	17750	19
498	20241120	111500	173923680	17760	17770	17770	17760	46
499	20241120	111400	173106710	17780	17780	17780	17780	1
500	20241120	111300	173088930	17780	17780	17780	17780	0
501	20241120	111200	173088930	17780	17780	17780	17780	0
502	20241120	111100	173088930	17780	17780	17780	17780	3
503	20241120	111000	173035590	17780	17780	17780	17780	0
504	20241120	110900	173035590	17780	17780	17780	17780	42
505	20241120	110800	172288830	17780	17780	17780	17780	0
506	20241120	110700	172288830	17780	17780	17780	17780	1
507	20241120	110600	172271050	17750	17780	17780	17750	47
508	20241120	110500	171436770	17750	17750	17750	17750	0
509	20241120	110400	171436770	17750	17760	17760	17750	91
510	20241120	110300	169821110	17760	17760	17760	17760	0
511	20241120	110200	169821110	17760	17760	17760	17760	149
512	20241120	110100	167174870	17780	17780	17780	17780	1
513	20241120	110000	167157090	17760	17760	17760	17760	4
514	20241120	105900	167086050	17780	17780	17780	17780	7
515	20241120	105800	166961590	17780	17780	17780	17780	60
516	20241120	105700	165894790	17780	17780	17780	17780	1
517	20241120	105600	165877010	17780	17780	17780	17780	2
518	20241120	105500	165841450	17780	17780	17780	17780	1
519	20241120	105400	165823670	17760	17760	17760	17760	45
520	20241120	105300	165024470	17770	17770	17770	17770	23
521	20241120	105200	164615760	17760	17760	17760	17760	0
522	20241120	105100	164615760	17760	17760	17760	17760	0
523	20241120	105000	164615760	17760	17760	17760	17760	30
524	20241120	104900	164082960	17750	17760	17760	17750	108
525	20241120	104800	162165320	17750	17750	17750	17750	0
526	20241120	104700	162165320	17750	17750	17750	17750	20
527	20241120	104600	161810320	17760	17760	17760	17760	1
528	20241120	104500	161792560	17760	17760	17760	17760	11
529	20241120	104400	161597200	17770	17770	17770	17770	1
530	20241120	104300	161579430	17770	17770	17770	17770	2
531	20241120	104200	161543890	17750	17750	17750	17750	0
532	20241120	104100	161543890	17750	17760	17760	17750	240
533	20241120	104000	157282230	17760	17760	17760	17760	47
534	20241120	103900	156447510	17750	17750	17750	17750	0
535	20241120	103800	156447510	17750	17750	17750	17750	0
536	20241120	103700	156447510	17750	17760	17760	17750	37
537	20241120	103600	155790740	17780	17780	17780	17780	0
538	20241120	103500	155790740	17780	17760	17780	17760	8
539	20241120	103400	155648640	17770	17770	17770	17770	3
540	20241120	103300	155595330	17750	17750	17750	17750	45
541	20241120	103200	154796580	17750	17750	17750	17750	0
542	20241120	103100	154796580	17750	17750	17750	17750	0
543	20241120	103000	154796580	17750	17750	17750	17750	0
544	20241120	102900	154796580	17750	17750	17750	17750	6
545	20241120	102800	154690080	17750	17750	17750	17750	45
546	20241120	102700	153891330	17770	17750	17770	17750	7
547	20241120	102600	153766960	17750	17750	17750	17750	10
548	20241120	102500	153589460	17750	17750	17750	17750	2
549	20241120	102400	153553960	17750	17760	17760	17750	46
550	20241120	102300	152737450	17760	17750	17760	17750	6
551	20241120	102200	152630940	17760	17750	17760	17750	56
552	20241120	102100	151636520	17760	17750	17760	17750	9
553	20241120	102000	151476760	17760	17760	17760	17760	4
554	20241120	101900	151405720	17760	17760	17760	17760	87
555	20241120	101800	149860600	17770	17770	17770	17770	1
556	20241120	101700	149842830	17780	17780	17780	17780	0
557	20241120	101600	149842830	17780	17780	17780	17780	21
558	20241120	101500	149469450	17780	17800	17800	17780	63
559	20241120	101400	148348680	17800	17820	17820	17800	155
560	20241120	101300	145587640	17820	17820	17820	17820	0
561	20241120	101200	145587640	17820	17820	17820	17820	0
562	20241120	101100	145587640	17820	17820	17820	17820	59
563	20241120	101000	144536260	17820	17840	17840	17820	9
564	20241120	100900	144375860	17850	17850	17850	17850	53
565	20241120	100800	143429810	17850	17850	17850	17850	0
566	20241120	100700	143429810	17850	17860	17860	17850	16
567	20241120	100600	143144060	17880	17870	17880	17870	2
568	20241120	100500	143108310	17870	17850	17870	17850	6
569	20241120	100400	143001160	17840	17820	17840	17820	25
570	20241120	100300	142555640	17760	17900	17900	17760	302
571	20241120	100200	137154450	17950	17920	17950	17920	8
572	20241120	100100	137010910	17950	17900	17950	17900	2
573	20241120	100000	136975060	17900	17900	17950	17880	27
574	20241120	095900	136491960	17950	17950	17950	17840	50
575	20241120	095800	135599480	17870	17850	17870	17850	2
576	20241120	095700	135563760	17800	17800	17810	17770	918
577	20241120	095600	119234500	17800	17800	17800	17800	39
578	20241120	095500	118540300	17800	17800	17800	17800	1
579	20241120	095400	118522500	17800	17820	17860	17800	296
580	20241120	095300	113250240	17800	17800	17800	17800	0
581	20241120	095200	113250240	17800	17780	17820	17780	6
582	20241120	095100	113143420	17780	17780	17780	17780	1
583	20241120	095000	113125640	17800	17820	17820	17800	109
584	20241120	094900	111185410	17860	17840	17860	17840	4
585	20241120	094800	111114000	17840	17830	17840	17830	2
586	20241120	094700	111078330	17810	17810	17810	17810	45
587	20241120	094600	110276880	17810	17810	17810	17810	2
588	20241120	094500	110241260	17830	17830	17830	17830	1
589	20241120	094400	110223430	17860	17860	17860	17860	0
590	20241120	094300	110223430	17860	17760	17860	17760	6
591	20241120	094200	110116370	17860	17820	17860	17800	277
592	20241120	094100	105181070	17820	17830	17830	17810	23
593	20241120	094000	104771330	17850	17850	17850	17840	78
594	20241120	093900	103379070	17860	17920	17950	17860	520
595	20241120	093800	94090600	17900	17900	17900	17900	63
596	20241120	093700	92962900	17880	17950	17950	17880	56
597	20241120	093600	91961540	17870	17870	17870	17870	0
598	20241120	093500	91961540	17870	17870	17870	17870	0
599	20241120	093400	91961540	17870	17870	17870	17870	1
600	20241120	093300	91943670	17960	17960	17960	17960	0
601	20241120	093200	91943670	17960	17960	17960	17960	0
602	20241120	093100	91943670	17960	17960	17960	17960	0
603	20241120	093000	91943670	17960	17960	17960	17960	0
604	20241120	092900	91943670	17960	17900	17960	17900	5
605	20241120	092800	91854050	17850	17850	17850	17850	61
606	20241120	092700	90765200	17900	17900	17900	17900	100
607	20241120	092600	88975200	17960	17960	17960	17960	0
608	20241120	092500	88975200	17960	17960	17960	17960	0
609	20241120	092400	88975200	17960	17960	17960	17960	0
610	20241120	092300	88975200	17960	17960	17960	17960	0
611	20241120	092200	88975200	17960	17960	17960	17960	0
612	20241120	092100	88975200	17960	17960	17960	17960	0
613	20241120	092000	88975200	17960	17960	17960	17960	0
614	20241120	091900	88975200	17960	17960	17960	17960	0
615	20241120	091800	88975200	17960	17960	17960	17960	0
616	20241120	091700	88975200	17960	17960	17960	17960	0
617	20241120	091600	88975200	17960	17960	17960	17960	0
618	20241120	091500	88975200	17960	17960	17960	17960	21
619	20241120	091400	88598040	17980	17980	17980	17980	0
620	20241120	091300	88598040	17980	17960	17980	17960	47
621	20241120	091200	87753900	17960	18010	18010	17950	1316
622	20241120	091100	64127740	17960	17870	17960	17800	2460
623	20241120	091000	19974590	17800	17950	17950	17800	1036
624	20241120	090900	1382890	17950	17950	17950	17950	0
625	20241120	090800	1382890	17950	17950	17950	17950	0
626	20241120	090700	1382890	17950	17950	17950	17950	2
627	20241120	090600	1346990	17950	17950	17950	17950	0
628	20241120	090500	1346990	17950	17950	17950	17950	0
629	20241120	090400	1346990	17950	17950	17950	17950	0
630	20241120	090300	1346990	17950	17950	17950	17950	0
631	20241120	090200	1346990	17950	17950	17950	17950	0
632	20241120	090100	1346990	17950	17950	17950	17950	0
633	20241120	090000	1346990	17950	17960	17960	17950	75