KissMeData/003540/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184000	529105170	16770	16770	16770	16770	1895
3	20241122	183900	529105170	16770	16770	16770	16770	0
4	20241122	183800	529105170	16770	16770	16770	16770	0
5	20241122	183700	529105170	16770	16770	16770	16770	0
6	20241122	183600	529105170	16770	16770	16770	16770	0
7	20241122	183500	529105170	16770	16770	16770	16770	0
8	20241122	183400	529105170	16770	16770	16770	16770	0
9	20241122	183300	529105170	16770	16770	16770	16770	0
10	20241122	183200	529105170	16770	16770	16770	16770	0
11	20241122	183100	529105170	16770	16770	16770	16770	0
12	20241122	183000	529105170	16770	16770	16770	16770	0
13	20241122	182900	529105170	16770	16770	16770	16770	0
14	20241122	182800	529105170	16770	16770	16770	16770	0
15	20241122	182700	529105170	16770	16770	16770	16770	0
16	20241122	182600	529105170	16770	16770	16770	16770	0
17	20241122	182500	529105170	16770	16770	16770	16770	0
18	20241122	182400	529105170	16770	16770	16770	16770	0
19	20241122	182300	529105170	16770	16770	16770	16770	0
20	20241122	182200	529105170	16770	16770	16770	16770	0
21	20241122	182100	529105170	16770	16770	16770	16770	0
22	20241122	182000	529105170	16770	16770	16770	16770	0
23	20241122	181900	529105170	16770	16770	16770	16770	0
24	20241122	181800	529105170	16770	16770	16770	16770	0
25	20241122	181700	529105170	16770	16770	16770	16770	0
26	20241122	181600	529105170	16770	16770	16770	16770	0
27	20241122	181500	529105170	16770	16770	16770	16770	0
28	20241122	181400	529105170	16770	16770	16770	16770	0
29	20241122	181300	529105170	16770	16770	16770	16770	0
30	20241122	181200	529105170	16770	16770	16770	16770	0
31	20241122	181100	529105170	16770	16770	16770	16770	0
32	20241122	181000	529105170	16770	16770	16770	16770	1895
33	20241122	180900	529105170	16770	16770	16770	16770	0
34	20241122	180800	529105170	16770	16770	16770	16770	0
35	20241122	180700	529105170	16770	16770	16770	16770	0
36	20241122	180600	529105170	16770	16770	16770	16770	0
37	20241122	180500	529105170	16770	16770	16770	16770	0
38	20241122	180400	529105170	16770	16770	16770	16770	0
39	20241122	180300	529105170	16770	16770	16770	16770	0
40	20241122	180200	529105170	16770	16770	16770	16770	0
41	20241122	180100	529105170	16770	16770	16770	16770	0
42	20241122	180000	529105170	16770	16770	16770	16770	0
43	20241122	175900	529105170	16770	16770	16770	16770	0
44	20241122	175800	529105170	16770	16770	16770	16770	0
45	20241122	175700	529105170	16770	16770	16770	16770	0
46	20241122	175600	529105170	16770	16770	16770	16770	0
47	20241122	175500	529105170	16770	16770	16770	16770	0
48	20241122	175400	529105170	16770	16770	16770	16770	0
49	20241122	175300	529105170	16770	16770	16770	16770	0
50	20241122	175200	529105170	16770	16770	16770	16770	0
51	20241122	175100	529105170	16770	16770	16770	16770	0
52	20241122	175000	529105170	16770	16770	16770	16770	0
53	20241122	174900	529105170	16770	16770	16770	16770	0
54	20241122	174800	529105170	16770	16770	16770	16770	0
55	20241122	174700	529105170	16770	16770	16770	16770	0
56	20241122	174600	529105170	16770	16770	16770	16770	0
57	20241122	174500	529105170	16770	16770	16770	16770	0
58	20241122	174400	529105170	16770	16770	16770	16770	0
59	20241122	174300	529105170	16770	16770	16770	16770	0
60	20241122	174200	529105170	16770	16770	16770	16770	0
61	20241122	174100	529105170	16770	16770	16770	16770	0
62	20241122	174000	529105170	16770	16770	16770	16770	1895
63	20241122	173900	529105170	16770	16770	16770	16770	0
64	20241122	173800	529105170	16770	16770	16770	16770	0
65	20241122	173700	529105170	16770	16770	16770	16770	0
66	20241122	173600	529105170	16770	16770	16770	16770	0
67	20241122	173500	529105170	16770	16770	16770	16770	0
68	20241122	173400	529105170	16770	16770	16770	16770	0
69	20241122	173300	529105170	16770	16770	16770	16770	0
70	20241122	173200	529105170	16770	16770	16770	16770	0
71	20241122	173100	529105170	16770	16770	16770	16770	0
72	20241122	173000	529105170	16770	16770	16770	16770	0
73	20241122	172900	529105170	16770	16770	16770	16770	0
74	20241122	172800	529105170	16770	16770	16770	16770	0
75	20241122	172700	529105170	16770	16770	16770	16770	0
76	20241122	172600	529105170	16770	16770	16770	16770	0
77	20241122	172500	529105170	16770	16770	16770	16770	0
78	20241122	172400	529105170	16770	16770	16770	16770	0
79	20241122	172300	529105170	16770	16770	16770	16770	0
80	20241122	172200	529105170	16770	16770	16770	16770	0
81	20241122	172100	529105170	16770	16770	16770	16770	0
82	20241122	172000	529105170	16770	16770	16770	16770	0
83	20241122	171900	529105170	16770	16770	16770	16770	0
84	20241122	171800	529105170	16770	16770	16770	16770	0
85	20241122	171700	529105170	16770	16770	16770	16770	0
86	20241122	171600	529105170	16770	16770	16770	16770	0
87	20241122	171500	529105170	16770	16770	16770	16770	0
88	20241122	171400	529105170	16770	16770	16770	16770	0
89	20241122	171300	529105170	16770	16770	16770	16770	0
90	20241122	171200	529105170	16770	16770	16770	16770	0
91	20241122	171100	529105170	16770	16770	16770	16770	0
92	20241122	171000	529105170	16770	16770	16770	16770	1895
93	20241122	170900	529105170	16770	16770	16770	16770	0
94	20241122	170800	529105170	16770	16770	16770	16770	0
95	20241122	170700	529105170	16770	16770	16770	16770	0
96	20241122	170600	529105170	16770	16770	16770	16770	0
97	20241122	170500	529105170	16770	16770	16770	16770	0
98	20241122	170400	529105170	16770	16770	16770	16770	0
99	20241122	170300	529105170	16770	16770	16770	16770	0
100	20241122	170200	529105170	16770	16770	16770	16770	0
101	20241122	170100	529105170	16770	16770	16770	16770	0
102	20241122	170000	529105170	16770	16770	16770	16770	0
103	20241122	165900	529105170	16770	16770	16770	16770	0
104	20241122	165800	529105170	16770	16770	16770	16770	0
105	20241122	165700	529105170	16770	16770	16770	16770	0
106	20241122	165600	529105170	16770	16770	16770	16770	0
107	20241122	165500	529105170	16770	16770	16770	16770	0
108	20241122	165400	529105170	16770	16770	16770	16770	0
109	20241122	165300	529105170	16770	16770	16770	16770	0
110	20241122	165200	529105170	16770	16770	16770	16770	0
111	20241122	165100	529105170	16770	16770	16770	16770	0
112	20241122	165000	529105170	16770	16770	16770	16770	0
113	20241122	164900	529105170	16770	16770	16770	16770	0
114	20241122	164800	529105170	16770	16770	16770	16770	0
115	20241122	164700	529105170	16770	16770	16770	16770	0
116	20241122	164600	529105170	16770	16770	16770	16770	0
117	20241122	164500	529105170	16770	16770	16770	16770	0
118	20241122	164400	529105170	16770	16770	16770	16770	0
119	20241122	164300	529105170	16770	16770	16770	16770	0
120	20241122	164200	529105170	16770	16770	16770	16770	0
121	20241122	164100	529105170	16770	16770	16770	16770	0
122	20241122	164000	529105170	16770	16770	16770	16770	1895
123	20241122	163900	529105170	16770	16770	16770	16770	0
124	20241122	163800	529105170	16770	16770	16770	16770	0
125	20241122	163700	529105170	16770	16770	16770	16770	0
126	20241122	163600	529105170	16770	16770	16770	16770	0
127	20241122	163500	529105170	16770	16770	16770	16770	0
128	20241122	163400	529105170	16770	16770	16770	16770	0
129	20241122	163300	529105170	16770	16770	16770	16770	0
130	20241122	163200	529105170	16770	16770	16770	16770	0
131	20241122	163100	529105170	16770	16770	16770	16770	0
132	20241122	163000	529105170	16770	16770	16770	16770	0
133	20241122	162900	529105170	16770	16770	16770	16770	0
134	20241122	162800	529105170	16770	16770	16770	16770	0
135	20241122	162700	529105170	16770	16770	16770	16770	0
136	20241122	162600	529105170	16770	16770	16770	16770	0
137	20241122	162500	529105170	16770	16770	16770	16770	0
138	20241122	162400	529105170	16770	16770	16770	16770	0
139	20241122	162300	529105170	16770	16770	16770	16770	0
140	20241122	162200	529105170	16770	16770	16770	16770	0
141	20241122	162100	529105170	16770	16770	16770	16770	0
142	20241122	162000	529105170	16770	16770	16770	16770	0
143	20241122	161900	529105170	16770	16770	16770	16770	0
144	20241122	161800	529105170	16770	16770	16770	16770	0
145	20241122	161700	529105170	16770	16770	16770	16770	0
146	20241122	161600	529105170	16770	16770	16770	16770	0
147	20241122	161500	529105170	16770	16770	16770	16770	0
148	20241122	161400	529105170	16770	16770	16770	16770	0
149	20241122	161300	529105170	16770	16770	16770	16770	0
150	20241122	161200	529105170	16770	16770	16770	16770	0
151	20241122	161100	529105170	16770	16770	16770	16770	0
152	20241122	161000	529105170	16770	16770	16770	16770	1895
153	20241122	160900	529105170	16770	16770	16770	16770	0
154	20241122	160800	529105170	16770	16770	16770	16770	0
155	20241122	160700	529105170	16770	16770	16770	16770	0
156	20241122	160600	529105170	16770	16770	16770	16770	0
157	20241122	160500	529105170	16770	16770	16770	16770	0
158	20241122	160400	529105170	16770	16770	16770	16770	0
159	20241122	160300	529105170	16770	16770	16770	16770	0
160	20241122	160200	529105170	16770	16770	16770	16770	0
161	20241122	160100	529105170	16770	16770	16770	16770	0
162	20241122	160000	529105170	16770	16770	16770	16770	0
163	20241122	155900	529105170	16770	16770	16770	16770	0
164	20241122	155800	529105170	16770	16770	16770	16770	0
165	20241122	155700	529105170	16770	16770	16770	16770	0
166	20241122	155600	529105170	16770	16770	16770	16770	0
167	20241122	155500	529105170	16770	16770	16770	16770	0
168	20241122	155400	529105170	16770	16770	16770	16770	0
169	20241122	155300	529105170	16770	16770	16770	16770	0
170	20241122	155200	529105170	16770	16770	16770	16770	0
171	20241122	155100	529105170	16770	16770	16770	16770	0
172	20241122	155000	529105170	16770	16770	16770	16770	0
173	20241122	154900	529105170	16770	16770	16770	16770	0
174	20241122	154800	529105170	16770	16770	16770	16770	0
175	20241122	154700	529105170	16770	16770	16770	16770	0
176	20241122	154600	529105170	16770	16770	16770	16770	0
177	20241122	154500	529105170	16770	16770	16770	16770	0
178	20241122	154400	529105170	16770	16770	16770	16770	0
179	20241122	154300	529105170	16770	16770	16770	16770	0
180	20241122	154200	529105170	16770	16770	16770	16770	0
181	20241122	154100	529105170	16770	16770	16770	16770	0
182	20241122	154000	529105170	16770	16770	16770	16770	1895
183	20241122	153900	529105170	16770	16770	16770	16770	0
184	20241122	153800	529105170	16770	16770	16770	16770	0
185	20241122	153700	529105170	16770	16770	16770	16770	0
186	20241122	153600	529105170	16770	16770	16770	16770	0
187	20241122	153500	529105170	16770	16770	16770	16770	0
188	20241122	153400	529105170	16770	16770	16770	16770	0
189	20241122	153300	529105170	16770	16770	16770	16770	0
190	20241122	153200	529105170	16770	16770	16770	16770	0
191	20241122	153100	529105170	16770	16770	16770	16770	0
192	20241122	153000	529105170	16770	16770	16770	16770	1895
193	20241122	152900	497326020	16770	16770	16770	16770	0
194	20241122	152800	497326020	16770	16770	16770	16770	0
195	20241122	152700	497326020	16770	16770	16770	16770	0
196	20241122	152600	497326020	16770	16770	16770	16770	0
197	20241122	152500	497326020	16770	16770	16770	16770	0
198	20241122	152400	497326020	16770	16770	16770	16770	0
199	20241122	152300	497326020	16770	16770	16770	16770	0
200	20241122	152200	497326020	16770	16770	16770	16770	0
201	20241122	152100	497326020	16770	16770	16770	16770	0
202	20241122	152000	497326020	16770	16770	16770	16770	0
203	20241122	151900	497326020	16770	16770	16770	16760	62
204	20241122	151800	496286690	16760	16770	16770	16760	31
205	20241122	151700	495767020	16770	16770	16770	16770	13
206	20241122	151600	495549010	16770	16770	16770	16770	13
207	20241122	151500	495331000	16770	16770	16770	16760	18
208	20241122	151400	495029150	16770	16770	16770	16760	42
209	20241122	151300	494324940	16760	16760	16760	16760	4
210	20241122	151200	494257900	16760	16770	16770	16760	51
211	20241122	151100	493402640	16760	16770	16770	16760	101
212	20241122	151000	491708880	16770	16760	16770	16760	158
213	20241122	150900	489059300	16760	16740	16760	16740	158
214	20241122	150800	486411990	16740	16740	16740	16740	38
215	20241122	150700	485775870	16750	16750	16750	16750	0
216	20241122	150600	485775870	16750	16750	16750	16750	0
217	20241122	150500	485775870	16750	16750	16750	16750	13
218	20241122	150400	485558120	16750	16740	16750	16740	27
219	20241122	150300	485106100	16740	16750	16750	16720	177
220	20241122	150200	482144660	16760	16760	16760	16760	1
221	20241122	150100	482127900	16760	16760	16760	16760	8
222	20241122	150000	481993820	16770	16750	16770	16750	92
223	20241122	145900	480451050	16750	16740	16750	16740	31
224	20241122	145800	479931810	16750	16750	16750	16750	2
225	20241122	145700	479898310	16750	16750	16750	16750	264
226	20241122	145600	475476310	16750	16750	16750	16750	81
227	20241122	145500	474119560	16750	16750	16750	16750	20
228	20241122	145400	473784560	16760	16760	16760	16760	0
229	20241122	145300	473784560	16760	16760	16760	16760	0
230	20241122	145200	473784560	16760	16760	16760	16760	12
231	20241122	145100	473583440	16760	16760	16760	16760	80
232	20241122	145000	472242640	16770	16770	16770	16770	0
233	20241122	144900	472242640	16770	16770	16770	16770	5
234	20241122	144800	472158790	16770	16770	16770	16770	42
235	20241122	144700	471454450	16760	16760	16760	16760	10
236	20241122	144600	471286850	16770	16780	16780	16770	350
237	20241122	144500	465417290	16780	16780	16780	16780	251
238	20241122	144400	461205510	16770	16770	16770	16770	20
239	20241122	144300	460870110	16780	16780	16780	16780	205
240	20241122	144200	457430210	16780	16780	16780	16780	0
241	20241122	144100	457430210	16780	16780	16780	16780	5
242	20241122	144000	457346310	16780	16780	16780	16780	0
243	20241122	143900	457346310	16780	16780	16780	16780	0
244	20241122	143800	457346310	16780	16780	16780	16780	5
245	20241122	143700	457262410	16770	16770	16770	16770	61
246	20241122	143600	456239440	16780	16770	16780	16770	110
247	20241122	143500	454394640	16780	16780	16780	16780	5
248	20241122	143400	454310740	16770	16770	16770	16770	100
249	20241122	143300	452633740	16780	16780	16780	16780	5
250	20241122	143200	452549840	16780	16780	16780	16780	0
251	20241122	143100	452549840	16780	16780	16780	16780	0
252	20241122	143000	452549840	16780	16780	16780	16780	0
253	20241122	142900	452549840	16780	16780	16780	16780	0
254	20241122	142800	452549840	16780	16770	16780	16770	46
255	20241122	142700	451778410	16770	16770	16770	16770	1
256	20241122	142600	451761640	16770	16770	16770	16770	2
257	20241122	142500	451728100	16770	16770	16770	16770	0
258	20241122	142400	451728100	16770	16770	16770	16770	112
259	20241122	142300	449849860	16780	16780	16780	16780	91
260	20241122	142200	448322880	16790	16790	16790	16790	297
261	20241122	142100	443336250	16780	16780	16780	16780	60
262	20241122	142000	442329450	16790	16790	16790	16790	61
263	20241122	141900	441305260	16790	16790	16790	16790	5
264	20241122	141800	441221310	16790	16790	16790	16790	0
265	20241122	141700	441221310	16790	16790	16790	16790	100
266	20241122	141600	439542310	16790	16790	16790	16790	3
267	20241122	141500	439491940	16790	16790	16790	16790	4
268	20241122	141400	439424780	16790	16780	16790	16780	15
269	20241122	141300	439173030	16790	16790	16790	16790	5
270	20241122	141200	439089080	16790	16790	16790	16790	5
271	20241122	141100	439005130	16780	16780	16780	16780	0
272	20241122	141000	439005130	16780	16780	16780	16780	0
273	20241122	140900	439005130	16780	16790	16790	16780	2
274	20241122	140800	438971560	16780	16780	16780	16780	27
275	20241122	140700	438518500	16780	16780	16780	16780	1
276	20241122	140600	438501720	16780	16780	16780	16780	0
277	20241122	140500	438501720	16780	16780	16780	16780	1
278	20241122	140400	438484940	16780	16780	16780	16780	119
279	20241122	140300	436488120	16790	16790	16790	16790	0
280	20241122	140200	436488120	16790	16790	16790	16790	0
281	20241122	140100	436488120	16790	16800	16800	16790	373
282	20241122	140000	430225400	16800	16790	16800	16790	7
283	20241122	135900	430107850	16790	16800	16800	16790	25
284	20241122	135800	429688050	16790	16790	16790	16790	10
285	20241122	135700	429520150	16790	16790	16790	16790	271
286	20241122	135600	424970060	16780	16780	16780	16780	0
287	20241122	135500	424970060	16780	16780	16780	16780	0
288	20241122	135400	424970060	16780	16780	16780	16780	2
289	20241122	135300	424936500	16780	16780	16780	16780	0
290	20241122	135200	424936500	16780	16770	16780	16770	268
291	20241122	135100	420441590	16770	16770	16770	16770	1
292	20241122	135000	420424820	16770	16770	16770	16770	0
293	20241122	134900	420424820	16770	16760	16770	16760	102
294	20241122	134800	418715280	16760	16760	16760	16760	0
295	20241122	134700	418715280	16760	16760	16760	16760	101
296	20241122	134600	417022520	16760	16760	16760	16760	58
297	20241122	134500	416050440	16760	16750	16760	16750	8
298	20241122	134400	415916370	16750	16750	16750	16750	20
299	20241122	134300	415581370	16760	16760	16760	16760	0
300	20241122	134200	415581370	16760	16760	16760	16760	1340
301	20241122	134100	393122970	16760	16760	16760	16760	0
302	20241122	134000	393122970	16760	16760	16760	16760	0
303	20241122	133900	393122970	16760	16760	16760	16760	0
304	20241122	133800	393122970	16760	16760	16760	16760	185
305	20241122	133700	390022370	16770	16770	16770	16770	0
306	20241122	133600	390022370	16770	16770	16770	16770	0
307	20241122	133500	390022370	16770	16770	16770	16770	0
308	20241122	133400	390022370	16770	16770	16770	16770	0
309	20241122	133300	390022370	16770	16760	16770	16760	96
310	20241122	133200	388413400	16760	16760	16760	16760	153
311	20241122	133100	385849120	16750	16750	16750	16750	418
312	20241122	133000	378847620	16750	16760	16760	16750	49
313	20241122	132900	378026680	16760	16770	16770	16760	15
314	20241122	132800	377775230	16770	16770	16770	16760	35
315	20241122	132700	377188550	16770	16770	16770	16770	0
316	20241122	132600	377188550	16770	16780	16780	16770	36
317	20241122	132500	376584780	16790	16790	16790	16790	0
318	20241122	132400	376584780	16790	16800	16800	16780	243
319	20241122	132300	372505350	16800	16810	16810	16800	85
320	20241122	132200	371076960	16810	16800	16810	16800	47
321	20241122	132100	370286970	16810	16800	16810	16800	80
322	20241122	132000	368942960	16800	16810	16810	16800	137
323	20241122	131900	366640970	16810	16810	16810	16810	94
324	20241122	131800	365060830	16810	16810	16810	16810	526
325	20241122	131700	356218770	16820	16820	16820	16810	82
326	20241122	131600	354839540	16820	16800	16820	16790	705
327	20241122	131500	342991460	16790	16800	16800	16790	118
328	20241122	131400	341009440	16800	16800	16800	16790	133
329	20241122	131300	338775120	16800	16800	16800	16800	100
330	20241122	131200	337095120	16800	16790	16800	16790	83
331	20241122	131100	335701150	16780	16780	16790	16760	48
332	20241122	131000	334895380	16780	16780	16790	16780	96
333	20241122	130900	333283700	16780	16770	16780	16770	727
334	20241122	130800	321090660	16770	16760	16770	16750	202
335	20241122	130700	317706170	16770	16740	16780	16740	2116
336	20241122	130600	282257920	16730	16730	16730	16730	180
337	20241122	130500	279246520	16720	16730	16730	16720	147
338	20241122	130400	276787480	16730	16730	16730	16730	80
339	20241122	130300	275449080	16730	16730	16730	16730	120
340	20241122	130200	273441480	16730	16730	16730	16730	5
341	20241122	130100	273357830	16730	16730	16730	16730	5
342	20241122	130000	273274180	16720	16720	16720	16720	10
343	20241122	125900	273106980	16730	16730	16730	16730	0
344	20241122	125800	273106980	16730	16730	16730	16730	5
345	20241122	125700	273023330	16730	16730	16730	16730	0
346	20241122	125600	273023330	16730	16730	16730	16730	0
347	20241122	125500	273023330	16730	16730	16730	16730	10
348	20241122	125400	272856030	16720	16720	16720	16720	0
349	20241122	125300	272856030	16720	16720	16720	16720	0
350	20241122	125200	272856030	16720	16720	16720	16720	31
351	20241122	125100	272337710	16720	16720	16720	16720	329
352	20241122	125000	266836830	16730	16730	16730	16730	3
353	20241122	124900	266786640	16720	16720	16720	16720	166
354	20241122	124800	264011120	16710	16710	16710	16710	60
355	20241122	124700	263008520	16720	16720	16720	16720	0
356	20241122	124600	263008520	16720	16720	16720	16720	5
357	20241122	124500	262924920	16720	16720	16720	16720	1
358	20241122	124400	262908200	16720	16720	16720	16720	0
359	20241122	124300	262908200	16720	16720	16720	16720	10
360	20241122	124200	262741000	16720	16720	16720	16720	0
361	20241122	124100	262741000	16720	16720	16720	16720	10
362	20241122	124000	262573800	16720	16720	16720	16720	0
363	20241122	123900	262573800	16720	16720	16720	16720	5
364	20241122	123800	262490200	16710	16720	16720	16710	115
365	20241122	123700	260568540	16720	16720	16720	16720	5
366	20241122	123600	260484940	16720	16720	16720	16720	0
367	20241122	123500	260484940	16720	16720	16720	16720	60
368	20241122	123400	259481740	16720	16720	16720	16720	4
369	20241122	123300	259414860	16720	16720	16720	16720	3
370	20241122	123200	259364700	16720	16720	16730	16720	38
371	20241122	123100	258729220	16720	16730	16730	16720	16
372	20241122	123000	258461650	16730	16730	16730	16730	0
373	20241122	122900	258461650	16730	16730	16730	16730	0
374	20241122	122800	258461650	16730	16730	16730	16730	5
375	20241122	122700	258378000	16720	16720	16720	16720	13
376	20241122	122600	258160640	16720	16720	16720	16720	0
377	20241122	122500	258160640	16720	16720	16720	16720	0
378	20241122	122400	258160640	16720	16730	16730	16720	323
379	20241122	122300	252757080	16730	16720	16730	16720	15
380	20241122	122200	252506230	16730	16730	16730	16730	0
381	20241122	122100	252506230	16730	16730	16730	16730	60
382	20241122	122000	251502430	16720	16730	16730	16720	30
383	20241122	121900	251000730	16730	16730	16730	16730	5
384	20241122	121800	250917080	16730	16730	16730	16730	0
385	20241122	121700	250917080	16730	16730	16730	16730	5
386	20241122	121600	250833430	16720	16720	16720	16720	19
387	20241122	121500	250515750	16720	16710	16720	16710	4
388	20241122	121400	250448880	16720	16720	16720	16720	0
389	20241122	121300	250448880	16720	16730	16730	16720	288
390	20241122	121200	245633390	16730	16720	16730	16720	11
391	20241122	121100	245449380	16730	16730	16730	16730	9
392	20241122	121000	245298810	16730	16730	16730	16730	0
393	20241122	120900	245298810	16730	16730	16730	16730	2
394	20241122	120800	245265350	16730	16730	16730	16730	0
395	20241122	120700	245265350	16730	16730	16730	16730	0
396	20241122	120600	245265350	16730	16730	16730	16730	51
397	20241122	120500	244412120	16730	16730	16730	16730	0
398	20241122	120400	244412120	16730	16730	16730	16730	25
399	20241122	120300	243993870	16730	16730	16730	16730	0
400	20241122	120200	243993870	16730	16720	16730	16720	308
401	20241122	120100	238844100	16720	16720	16720	16720	0
402	20241122	120000	238844100	16720	16720	16720	16720	0
403	20241122	115900	238844100	16720	16720	16720	16720	0
404	20241122	115800	238844100	16720	16720	16720	16720	0
405	20241122	115700	238844100	16720	16720	16720	16720	3
406	20241122	115600	238793940	16720	16720	16720	16720	25
407	20241122	115500	238375940	16730	16730	16730	16730	0
408	20241122	115400	238375940	16730	16720	16730	16720	47
409	20241122	115300	237589920	16720	16720	16720	16720	0
410	20241122	115200	237589920	16720	16720	16720	16720	101
411	20241122	115100	235901200	16720	16720	16720	16720	0
412	20241122	115000	235901200	16720	16720	16720	16720	11
413	20241122	114900	235717280	16720	16720	16720	16720	11
414	20241122	114800	235533360	16720	16720	16720	16720	12
415	20241122	114700	235332720	16720	16720	16720	16720	11
416	20241122	114600	235148800	16720	16720	16720	16720	0
417	20241122	114500	235148800	16720	16720	16720	16720	1
418	20241122	114400	235132080	16730	16730	16730	16730	0
419	20241122	114300	235132080	16730	16730	16730	16730	2
420	20241122	114200	235098620	16730	16730	16730	16730	0
421	20241122	114100	235098620	16730	16730	16730	16730	127
422	20241122	114000	232973910	16720	16720	16720	16720	0
423	20241122	113900	232973910	16720	16720	16720	16720	9
424	20241122	113800	232823430	16720	16720	16720	16720	0
425	20241122	113700	232823430	16720	16720	16720	16720	0
426	20241122	113600	232823430	16720	16720	16720	16720	9
427	20241122	113500	232672950	16720	16720	16720	16720	0
428	20241122	113400	232672950	16720	16720	16720	16720	0
429	20241122	113300	232672950	16720	16720	16720	16720	0
430	20241122	113200	232672950	16720	16720	16720	16720	0
431	20241122	113100	232672950	16720	16710	16720	16710	42
432	20241122	113000	231970780	16710	16710	16710	16710	0
433	20241122	112900	231970780	16710	16710	16710	16710	8
434	20241122	112800	231837100	16710	16710	16710	16710	0
435	20241122	112700	231837100	16710	16710	16710	16710	8
436	20241122	112600	231703420	16720	16720	16720	16720	0
437	20241122	112500	231703420	16720	16720	16720	16720	0
438	20241122	112400	231703420	16720	16720	16720	16720	0
439	20241122	112300	231703420	16720	16720	16720	16720	0
440	20241122	112200	231703420	16720	16720	16720	16720	0
441	20241122	112100	231703420	16720	16720	16720	16720	2
442	20241122	112000	231669980	16720	16710	16720	16710	91
443	20241122	111900	230148520	16710	16710	16710	16710	0
444	20241122	111800	230148520	16710	16710	16710	16710	166
445	20241122	111700	227374660	16710	16710	16710	16710	0
446	20241122	111600	227374660	16710	16710	16710	16710	54
447	20241122	111500	226472320	16710	16720	16720	16710	383
448	20241122	111400	220068660	16710	16710	16710	16710	0
449	20241122	111300	220068660	16710	16710	16710	16710	0
450	20241122	111200	220068660	16710	16710	16710	16710	13
451	20241122	111100	219851430	16710	16710	16710	16710	1
452	20241122	111000	219834720	16720	16720	16720	16720	0
453	20241122	110900	219834720	16720	16720	16720	16720	4
454	20241122	110800	219767840	16720	16710	16720	16710	304
455	20241122	110700	214687190	16700	16700	16700	16700	1
456	20241122	110600	214670490	16700	16700	16700	16700	0
457	20241122	110500	214670490	16700	16700	16700	16700	47
458	20241122	110400	213885590	16690	16690	16690	16690	12
459	20241122	110300	213685310	16690	16690	16690	16690	0
460	20241122	110200	213685310	16690	16690	16690	16690	0
461	20241122	110100	213685310	16690	16690	16690	16690	4
462	20241122	110000	213618550	16690	16690	16690	16690	5
463	20241122	105900	213535100	16690	16690	16690	16690	7
464	20241122	105800	213418270	16700	16700	16700	16700	9
465	20241122	105700	213267970	16690	16690	16690	16690	13
466	20241122	105600	213051000	16700	16700	16700	16700	0
467	20241122	105500	213051000	16700	16700	16700	16700	0
468	20241122	105400	213051000	16700	16700	16700	16690	17
469	20241122	105300	212767230	16690	16690	16690	16690	5
470	20241122	105200	212683780	16690	16690	16690	16690	0
471	20241122	105100	212683780	16690	16690	16690	16690	0
472	20241122	105000	212683780	16690	16690	16690	16690	17
473	20241122	104900	212400050	16700	16700	16700	16700	76
474	20241122	104800	211130850	16700	16700	16700	16700	0
475	20241122	104700	211130850	16700	16700	16700	16700	0
476	20241122	104600	211130850	16700	16700	16700	16700	2
477	20241122	104500	211097450	16700	16700	16700	16700	33
478	20241122	104400	210546350	16700	16700	16700	16700	11
479	20241122	104300	210362650	16700	16700	16700	16700	0
480	20241122	104200	210362650	16700	16700	16700	16700	0
481	20241122	104100	210362650	16700	16700	16700	16700	0
482	20241122	104000	210362650	16700	16700	16700	16700	115
483	20241122	103900	208442150	16700	16700	16700	16700	1
484	20241122	103800	208425450	16700	16710	16710	16700	1199
485	20241122	103700	188392140	16710	16710	16710	16710	2
486	20241122	103600	188358720	16710	16710	16710	16710	0
487	20241122	103500	188358720	16710	16710	16710	16710	50
488	20241122	103400	187523220	16710	16710	16710	16700	24
489	20241122	103300	187122310	16700	16700	16700	16700	0
490	20241122	103200	187122310	16700	16700	16700	16700	0
491	20241122	103100	187122310	16700	16700	16700	16700	0
492	20241122	103000	187122310	16700	16700	16700	16700	100
493	20241122	102900	185452310	16700	16700	16700	16700	50
494	20241122	102800	184617310	16700	16700	16700	16700	10
495	20241122	102700	184450310	16700	16700	16700	16700	0
496	20241122	102600	184450310	16700	16700	16700	16700	0
497	20241122	102500	184450310	16700	16700	16700	16700	100
498	20241122	102400	182780310	16700	16670	16700	16670	114
499	20241122	102300	180878060	16670	16670	16670	16670	0
500	20241122	102200	180878060	16670	16670	16670	16670	1
501	20241122	102100	180861390	16670	16680	16680	16670	14
502	20241122	102000	180628000	16680	16680	16680	16680	1
503	20241122	101900	180611320	16670	16670	16670	16670	0
504	20241122	101800	180611320	16670	16670	16670	16670	1
505	20241122	101700	180594650	16680	16680	16680	16680	51
506	20241122	101600	179743970	16680	16660	16680	16660	350
507	20241122	101500	173909950	16660	16660	16660	16660	3
508	20241122	101400	173859970	16650	16650	16650	16650	0
509	20241122	101300	173859970	16650	16650	16650	16650	15
510	20241122	101200	173610220	16650	16650	16650	16650	0
511	20241122	101100	173610220	16650	16660	16660	16650	395
512	20241122	101000	167032270	16660	16660	16660	16650	611
513	20241122	100900	156858280	16660	16660	16660	16660	3
514	20241122	100800	156808300	16660	16660	16670	16660	215
515	20241122	100700	153226390	16660	16660	16660	16650	621
516	20241122	100600	142880560	16660	16660	16660	16660	7
517	20241122	100500	142763940	16670	16670	16670	16670	3
518	20241122	100400	142713930	16670	16670	16670	16670	18
519	20241122	100300	142413870	16670	16670	16670	16670	0
520	20241122	100200	142413870	16670	16690	16690	16650	2239
521	20241122	100100	105114830	16690	16690	16690	16690	10
522	20241122	100000	104947930	16700	16680	16700	16680	76
523	20241122	095900	103679580	16670	16670	16670	16670	156
524	20241122	095800	101079060	16670	16680	16680	16670	7
525	20241122	095700	100962360	16680	16680	16680	16680	0
526	20241122	095600	100962360	16680	16680	16680	16680	0
527	20241122	095500	100962360	16680	16680	16680	16680	0
528	20241122	095400	100962360	16680	16680	16680	16680	0
529	20241122	095300	100962360	16680	16680	16680	16680	148
530	20241122	095200	98493720	16680	16680	16680	16680	1
531	20241122	095100	98477040	16680	16680	16690	16680	35
532	20241122	095000	97892990	16680	16680	16680	16680	12
533	20241122	094900	97692830	16680	16690	16690	16680	20
534	20241122	094800	97359150	16690	16690	16690	16690	1
535	20241122	094700	97342460	16680	16680	16680	16680	0
536	20241122	094600	97342460	16680	16690	16690	16680	197
537	20241122	094500	94054630	16700	16700	16700	16700	1
538	20241122	094400	94037930	16690	16690	16690	16690	10
539	20241122	094300	93871030	16690	16690	16690	16690	0
540	20241122	094200	93871030	16690	16690	16690	16690	11
541	20241122	094100	93687440	16700	16700	16700	16700	13
542	20241122	094000	93470340	16700	16690	16700	16690	13
543	20241122	093900	93253350	16690	16690	16700	16680	146
544	20241122	093800	90816900	16690	16690	16690	16690	951
545	20241122	093700	74944710	16700	16710	16710	16700	496
546	20241122	093600	66659830	16710	16710	16720	16710	5
547	20241122	093500	66576270	16710	16710	16710	16710	93
548	20241122	093400	65022240	16710	16720	16720	16710	25
549	20241122	093300	64604300	16720	16720	16720	16720	1
550	20241122	093200	64587580	16710	16710	16710	16710	11
551	20241122	093100	64403770	16710	16700	16710	16700	23
552	20241122	093000	64019580	16700	16700	16700	16700	7
553	20241122	092900	63902680	16700	16700	16700	16700	6
554	20241122	092800	63802480	16710	16710	16710	16710	25
555	20241122	092700	63384730	16710	16710	16710	16710	6
556	20241122	092600	63284470	16710	16710	16710	16710	15
557	20241122	092500	63033820	16710	16700	16710	16700	9
558	20241122	092400	62883490	16700	16700	16700	16700	18
559	20241122	092300	62582890	16700	16700	16700	16700	14
560	20241122	092200	62349090	16710	16700	16710	16700	765
561	20241122	092100	49573500	16710	16710	16710	16710	508
562	20241122	092000	41084820	16720	16720	16720	16720	15
563	20241122	091900	40834020	16720	16720	16720	16720	38
564	20241122	091800	40198660	16700	16700	16700	16700	0
565	20241122	091700	40198660	16700	16750	16750	16700	11
566	20241122	091600	40014910	16710	16690	16760	16690	604
567	20241122	091500	29902830	16680	16680	16690	16680	8
568	20241122	091400	29769370	16670	16700	16700	16670	217
569	20241122	091300	26148720	16710	16710	16710	16710	0
570	20241122	091200	26148720	16710	16710	16710	16710	0
571	20241122	091100	26148720	16710	16710	16710	16710	0
572	20241122	091000	26148720	16710	16710	16710	16710	2
573	20241122	090900	26115300	16700	16710	16710	16700	75
574	20241122	090800	24862080	16710	16730	16730	16710	30
575	20241122	090700	24360570	16720	16720	16720	16720	1
576	20241122	090600	24343850	16720	16720	16730	16720	119
577	20241122	090500	22354070	16710	16720	16720	16710	20
578	20241122	090400	22019860	16720	16720	16720	16710	7
579	20241122	090300	21902840	16730	16690	16730	16690	51
580	20241122	090200	21050590	16680	16650	16680	16650	338
581	20241122	090100	15420150	16650	16650	16650	16650	53
582	20241122	090000	14537700	16620	16660	16660	16620	873