KissMeData/005500/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184500	826255840	18900	18900	18900	18900	486
3	20241121	184400	826255840	18900	18900	18900	18900	0
4	20241121	184300	826255840	18900	18900	18900	18900	0
5	20241121	184200	826255840	18900	18900	18900	18900	0
6	20241121	184100	826255840	18900	18900	18900	18900	0
7	20241121	184000	826255840	18900	18900	18900	18900	0
8	20241121	183900	826255840	18900	18900	18900	18900	0
9	20241121	183800	826255840	18900	18900	18900	18900	0
10	20241121	183700	826255840	18900	18900	18900	18900	0
11	20241121	183600	826255840	18900	18900	18900	18900	0
12	20241121	183500	826255840	18900	18900	18900	18900	0
13	20241121	183400	826255840	18900	18900	18900	18900	0
14	20241121	183300	826255840	18900	18900	18900	18900	0
15	20241121	183200	826255840	18900	18900	18900	18900	0
16	20241121	183100	826255840	18900	18900	18900	18900	0
17	20241121	183000	826255840	18900	18900	18900	18900	0
18	20241121	182900	826255840	18900	18900	18900	18900	0
19	20241121	182800	826255840	18900	18900	18900	18900	0
20	20241121	182700	826255840	18900	18900	18900	18900	0
21	20241121	182600	826255840	18900	18900	18900	18900	0
22	20241121	182500	826255840	18900	18900	18900	18900	0
23	20241121	182400	826255840	18900	18900	18900	18900	0
24	20241121	182300	826255840	18900	18900	18900	18900	0
25	20241121	182200	826255840	18900	18900	18900	18900	0
26	20241121	182100	826255840	18900	18900	18900	18900	0
27	20241121	182000	826255840	18900	18900	18900	18900	0
28	20241121	181900	826255840	18900	18900	18900	18900	0
29	20241121	181800	826255840	18900	18900	18900	18900	0
30	20241121	181700	826255840	18900	18900	18900	18900	0
31	20241121	181600	826255840	18900	18900	18900	18900	0
32	20241121	181500	826255840	18900	18900	18900	18900	486
33	20241121	181400	826255840	18900	18900	18900	18900	0
34	20241121	181300	826255840	18900	18900	18900	18900	0
35	20241121	181200	826255840	18900	18900	18900	18900	0
36	20241121	181100	826255840	18900	18900	18900	18900	0
37	20241121	181000	826255840	18900	18900	18900	18900	0
38	20241121	180900	826255840	18900	18900	18900	18900	0
39	20241121	180800	826255840	18900	18900	18900	18900	0
40	20241121	180700	826255840	18900	18900	18900	18900	0
41	20241121	180600	826255840	18900	18900	18900	18900	0
42	20241121	180500	826255840	18900	18900	18900	18900	0
43	20241121	180400	826255840	18900	18900	18900	18900	0
44	20241121	180300	826255840	18900	18900	18900	18900	0
45	20241121	180200	826255840	18900	18900	18900	18900	0
46	20241121	180100	826255840	18900	18900	18900	18900	0
47	20241121	180000	826255840	18900	18900	18900	18900	0
48	20241121	175900	826255840	18900	18900	18900	18900	0
49	20241121	175800	826255840	18900	18900	18900	18900	0
50	20241121	175700	826255840	18900	18900	18900	18900	0
51	20241121	175600	826255840	18900	18900	18900	18900	0
52	20241121	175500	826255840	18900	18900	18900	18900	0
53	20241121	175400	826255840	18900	18900	18900	18900	0
54	20241121	175300	826255840	18900	18900	18900	18900	0
55	20241121	175200	826255840	18900	18900	18900	18900	0
56	20241121	175100	826255840	18900	18900	18900	18900	0
57	20241121	175000	826255840	18900	18900	18900	18900	0
58	20241121	174900	826255840	18900	18900	18900	18900	0
59	20241121	174800	826255840	18900	18900	18900	18900	0
60	20241121	174700	826255840	18900	18900	18900	18900	0
61	20241121	174600	826255840	18900	18900	18900	18900	0
62	20241121	174500	826255840	18900	18900	18900	18900	486
63	20241121	174400	826255840	18900	18900	18900	18900	0
64	20241121	174300	826255840	18900	18900	18900	18900	0
65	20241121	174200	826255840	18900	18900	18900	18900	0
66	20241121	174100	826255840	18900	18900	18900	18900	0
67	20241121	174000	826255840	18900	18900	18900	18900	0
68	20241121	173900	826255840	18900	18900	18900	18900	0
69	20241121	173800	826255840	18900	18900	18900	18900	0
70	20241121	173700	826255840	18900	18900	18900	18900	0
71	20241121	173600	826255840	18900	18900	18900	18900	0
72	20241121	173500	826255840	18900	18900	18900	18900	0
73	20241121	173400	826255840	18900	18900	18900	18900	0
74	20241121	173300	826255840	18900	18900	18900	18900	0
75	20241121	173200	826255840	18900	18900	18900	18900	0
76	20241121	173100	826255840	18900	18900	18900	18900	0
77	20241121	173000	826255840	18900	18900	18900	18900	0
78	20241121	172900	826255840	18900	18900	18900	18900	0
79	20241121	172800	826255840	18900	18900	18900	18900	0
80	20241121	172700	826255840	18900	18900	18900	18900	0
81	20241121	172600	826255840	18900	18900	18900	18900	0
82	20241121	172500	826255840	18900	18900	18900	18900	0
83	20241121	172400	826255840	18900	18900	18900	18900	0
84	20241121	172300	826255840	18900	18900	18900	18900	0
85	20241121	172200	826255840	18900	18900	18900	18900	0
86	20241121	172100	826255840	18900	18900	18900	18900	0
87	20241121	172000	826255840	18900	18900	18900	18900	0
88	20241121	171900	826255840	18900	18900	18900	18900	0
89	20241121	171800	826255840	18900	18900	18900	18900	0
90	20241121	171700	826255840	18900	18900	18900	18900	0
91	20241121	171600	826255840	18900	18900	18900	18900	0
92	20241121	171500	826255840	18900	18900	18900	18900	486
93	20241121	171400	826255840	18900	18900	18900	18900	0
94	20241121	171300	826255840	18900	18900	18900	18900	0
95	20241121	171200	826255840	18900	18900	18900	18900	0
96	20241121	171100	826255840	18900	18900	18900	18900	0
97	20241121	171000	826255840	18900	18900	18900	18900	0
98	20241121	170900	826255840	18900	18900	18900	18900	0
99	20241121	170800	826255840	18900	18900	18900	18900	0
100	20241121	170700	826255840	18900	18900	18900	18900	0
101	20241121	170600	826255840	18900	18900	18900	18900	0
102	20241121	170500	826255840	18900	18900	18900	18900	0
103	20241121	170400	826255840	18900	18900	18900	18900	0
104	20241121	170300	826255840	18900	18900	18900	18900	0
105	20241121	170200	826255840	18900	18900	18900	18900	0
106	20241121	170100	826255840	18900	18900	18900	18900	0
107	20241121	170000	826255840	18900	18900	18900	18900	0
108	20241121	165900	826255840	18900	18900	18900	18900	0
109	20241121	165800	826255840	18900	18900	18900	18900	0
110	20241121	165700	826255840	18900	18900	18900	18900	0
111	20241121	165600	826255840	18900	18900	18900	18900	0
112	20241121	165500	826255840	18900	18900	18900	18900	0
113	20241121	165400	826255840	18900	18900	18900	18900	0
114	20241121	165300	826255840	18900	18900	18900	18900	0
115	20241121	165200	826255840	18900	18900	18900	18900	0
116	20241121	165100	826255840	18900	18900	18900	18900	0
117	20241121	165000	826255840	18900	18900	18900	18900	0
118	20241121	164900	826255840	18900	18900	18900	18900	0
119	20241121	164800	826255840	18900	18900	18900	18900	0
120	20241121	164700	826255840	18900	18900	18900	18900	0
121	20241121	164600	826255840	18900	18900	18900	18900	0
122	20241121	164500	826255840	18900	18900	18900	18900	486
123	20241121	164400	826255840	18900	18900	18900	18900	0
124	20241121	164300	826255840	18900	18900	18900	18900	0
125	20241121	164200	826255840	18900	18900	18900	18900	0
126	20241121	164100	826255840	18900	18900	18900	18900	0
127	20241121	164000	826255840	18900	18900	18900	18900	0
128	20241121	163900	826255840	18900	18900	18900	18900	0
129	20241121	163800	826255840	18900	18900	18900	18900	0
130	20241121	163700	826255840	18900	18900	18900	18900	0
131	20241121	163600	826255840	18900	18900	18900	18900	0
132	20241121	163500	826255840	18900	18900	18900	18900	0
133	20241121	163400	826255840	18900	18900	18900	18900	0
134	20241121	163300	826255840	18900	18900	18900	18900	0
135	20241121	163200	826255840	18900	18900	18900	18900	0
136	20241121	163100	826255840	18900	18900	18900	18900	0
137	20241121	163000	826255840	18900	18900	18900	18900	0
138	20241121	162900	826255840	18900	18900	18900	18900	0
139	20241121	162800	826255840	18900	18900	18900	18900	0
140	20241121	162700	826255840	18900	18900	18900	18900	0
141	20241121	162600	826255840	18900	18900	18900	18900	0
142	20241121	162500	826255840	18900	18900	18900	18900	0
143	20241121	162400	826255840	18900	18900	18900	18900	0
144	20241121	162300	826255840	18900	18900	18900	18900	0
145	20241121	162200	826255840	18900	18900	18900	18900	0
146	20241121	162100	826255840	18900	18900	18900	18900	0
147	20241121	162000	826255840	18900	18900	18900	18900	0
148	20241121	161900	826255840	18900	18900	18900	18900	0
149	20241121	161800	826255840	18900	18900	18900	18900	0
150	20241121	161700	826255840	18900	18900	18900	18900	0
151	20241121	161600	826255840	18900	18900	18900	18900	0
152	20241121	161500	826255840	18900	18900	18900	18900	486
153	20241121	161400	826255840	18900	18900	18900	18900	0
154	20241121	161300	826255840	18900	18900	18900	18900	0
155	20241121	161200	826255840	18900	18900	18900	18900	0
156	20241121	161100	826255840	18900	18900	18900	18900	0
157	20241121	161000	826255840	18900	18900	18900	18900	0
158	20241121	160900	826255840	18900	18900	18900	18900	0
159	20241121	160800	826255840	18900	18900	18900	18900	0
160	20241121	160700	826255840	18900	18900	18900	18900	0
161	20241121	160600	826255840	18900	18900	18900	18900	0
162	20241121	160500	826255840	18900	18900	18900	18900	0
163	20241121	160400	826255840	18900	18900	18900	18900	0
164	20241121	160300	826255840	18900	18900	18900	18900	0
165	20241121	160200	826255840	18900	18900	18900	18900	0
166	20241121	160100	826255840	18900	18900	18900	18900	0
167	20241121	160000	826255840	18900	18900	18900	18900	0
168	20241121	155900	826255840	18900	18900	18900	18900	0
169	20241121	155800	826255840	18900	18900	18900	18900	0
170	20241121	155700	826255840	18900	18900	18900	18900	0
171	20241121	155600	826255840	18900	18900	18900	18900	0
172	20241121	155500	826255840	18900	18900	18900	18900	0
173	20241121	155400	826255840	18900	18900	18900	18900	0
174	20241121	155300	826255840	18900	18900	18900	18900	0
175	20241121	155200	826255840	18900	18900	18900	18900	0
176	20241121	155100	826255840	18900	18900	18900	18900	0
177	20241121	155000	826255840	18900	18900	18900	18900	0
178	20241121	154900	826255840	18900	18900	18900	18900	0
179	20241121	154800	826255840	18900	18900	18900	18900	0
180	20241121	154700	826255840	18900	18900	18900	18900	0
181	20241121	154600	826255840	18900	18900	18900	18900	0
182	20241121	154500	826255840	18900	18900	18900	18900	486
183	20241121	154400	826255840	18900	18900	18900	18900	0
184	20241121	154300	826255840	18900	18900	18900	18900	0
185	20241121	154200	826255840	18900	18900	18900	18900	0
186	20241121	154100	826255840	18900	18900	18900	18900	0
187	20241121	154000	826255840	18900	18900	18900	18900	0
188	20241121	153900	826255840	18900	18900	18900	18900	0
189	20241121	153800	826255840	18900	18900	18900	18900	0
190	20241121	153700	826255840	18900	18900	18900	18900	0
191	20241121	153600	826255840	18900	18900	18900	18900	0
192	20241121	153500	826255840	18900	18900	18900	18900	0
193	20241121	153400	826255840	18900	18900	18900	18900	0
194	20241121	153300	826255840	18900	18900	18900	18900	0
195	20241121	153200	826255840	18900	18900	18900	18900	0
196	20241121	153100	826255840	18900	18900	18900	18900	0
197	20241121	153000	826255840	18900	18900	18900	18900	486
198	20241121	152900	817070440	18900	18900	18900	18900	0
199	20241121	152800	817070440	18900	18900	18900	18900	0
200	20241121	152700	817070440	18900	18900	18900	18900	0
201	20241121	152600	817070440	18900	18900	18900	18900	0
202	20241121	152500	817070440	18900	18900	18900	18900	0
203	20241121	152400	817070440	18900	18900	18900	18900	0
204	20241121	152300	817070440	18900	18900	18900	18900	0
205	20241121	152200	817070440	18900	18900	18900	18900	0
206	20241121	152100	817070440	18900	18900	18900	18900	0
207	20241121	152000	817070440	18900	18900	18900	18900	0
208	20241121	151900	817070440	18900	18890	18900	18890	246
209	20241121	151800	812422070	18880	18880	18880	18880	0
210	20241121	151700	812422070	18880	18890	18890	18880	88
211	20241121	151600	810759760	18880	18870	18880	18870	16
212	20241121	151500	810457690	18840	18880	18890	18840	51
213	20241121	151400	809494790	18880	18880	18880	18880	38
214	20241121	151300	808777350	18880	18880	18880	18880	39
215	20241121	151200	808041030	18880	18870	18880	18870	96
216	20241121	151100	806228830	18870	18870	18870	18870	40
217	20241121	151000	805474030	18860	18850	18860	18850	6
218	20241121	150900	805360880	18850	18870	18870	18850	58
219	20241121	150800	804266640	18860	18880	18880	18860	61
220	20241121	150700	803115400	18880	18880	18880	18880	39
221	20241121	150600	802379080	18880	18880	18880	18880	38
222	20241121	150500	801661640	18870	18870	18870	18870	37
223	20241121	150400	800963450	18860	18870	18870	18860	39
224	20241121	150300	800227530	18870	18870	18870	18870	39
225	20241121	150200	799491600	18860	18870	18870	18860	77
226	20241121	150100	798038990	18880	18880	18880	18880	0
227	20241121	150000	798038990	18880	18880	18880	18880	1
228	20241121	145900	798020110	18900	18900	18900	18900	0
229	20241121	145800	798020110	18900	18880	18900	18870	106
230	20241121	145700	796019070	18860	18860	18860	18860	70
231	20241121	145600	794698870	18850	18850	18850	18850	0
232	20241121	145500	794698870	18850	18850	18850	18850	2
233	20241121	145400	794661170	18850	18850	18860	18850	58
234	20241121	145300	793567490	18860	18860	18860	18860	39
235	20241121	145200	792831950	18850	18860	18860	18850	230
236	20241121	145100	788495970	18860	18870	18870	18850	1053
237	20241121	145000	768644870	18890	18890	18890	18890	60
238	20241121	144900	767511470	18870	18900	18900	18860	211
239	20241121	144800	763526350	18900	18870	18900	18870	158
240	20241121	144700	760542500	18870	18900	18900	18860	405
241	20241121	144600	752896950	18900	18900	18900	18890	196
242	20241121	144500	749192930	18900	18900	18900	18890	197
243	20241121	144400	745470020	18880	18900	18900	18880	162
244	20241121	144300	742408270	18900	18890	18900	18880	245
245	20241121	144200	737779980	18890	18890	18890	18890	158
246	20241121	144100	734795360	18890	18870	18890	18870	107
247	20241121	144000	732775670	18900	18890	18900	18890	159
248	20241121	143900	729770910	18890	18880	18890	18870	209
249	20241121	143800	725824240	18890	18870	18890	18870	249
250	20241121	143700	721122070	18900	18880	18900	18880	199
251	20241121	143600	717362580	18890	18870	18890	18870	197
252	20241121	143500	713642030	18880	18870	18880	18870	196
253	20241121	143400	709941930	18890	18870	18890	18860	213
254	20241121	143300	705919780	18890	18890	18890	18890	158
255	20241121	143200	702935160	18890	18850	18890	18850	200
256	20241121	143100	699159160	18890	18840	18890	18840	175
257	20241121	143000	695854170	18840	18890	18890	18840	622
258	20241121	142900	684120040	18890	18890	18890	18890	196
259	20241121	142800	680417600	18890	18890	18890	18890	198
260	20241121	142700	676677380	18890	18900	18900	18890	196
261	20241121	142600	672973360	18900	18900	18900	18880	189
262	20241121	142500	669401880	18870	18900	18900	18870	564
263	20241121	142400	658749230	18900	18900	18900	18900	197
264	20241121	142300	655025930	18900	18900	18900	18900	196
265	20241121	142200	651321530	18900	18900	18900	18900	160
266	20241121	142100	648297530	18900	18900	18900	18890	226
267	20241121	142000	644026430	18900	18900	18900	18900	197
268	20241121	141900	640303130	18900	18900	18900	18900	227
269	20241121	141800	636012830	18900	18900	18900	18900	197
270	20241121	141700	632289530	18900	18900	18900	18900	198
271	20241121	141600	628547330	18900	18900	18900	18890	209
272	20241121	141500	624597330	18900	18900	18900	18900	197
273	20241121	141400	620874030	18900	18890	18900	18890	196
274	20241121	141300	617171130	18900	18900	18900	18900	159
275	20241121	141200	614166030	18900	18890	18900	18890	198
276	20241121	141100	610425510	18890	18890	18890	18890	196
277	20241121	141000	606723070	18890	18890	18890	18890	159
278	20241121	140900	603719560	18890	18870	18890	18870	163
279	20241121	140800	600640990	18880	18880	18900	18880	1398
280	20241121	140700	574231500	18880	18880	18880	18880	336
281	20241121	140600	567887820	18880	18870	18880	18870	191
282	20241121	140500	564282070	18860	18890	18890	18860	324
283	20241121	140400	558164860	18890	18890	18890	18890	197
284	20241121	140300	554443530	18890	18890	18890	18880	208
285	20241121	140200	550514520	18890	18890	18890	18890	158
286	20241121	140100	547529900	18890	18880	18890	18880	198
287	20241121	140000	543790330	18880	18880	18880	18880	159
288	20241121	135900	540788410	18880	18880	18880	18880	158
289	20241121	135800	537805370	18880	18880	18880	18850	307
290	20241121	135700	532011880	18880	18880	18880	18880	198
291	20241121	135600	528273640	18870	18890	18890	18870	220
292	20241121	135500	524118980	18890	18880	18890	18870	209
293	20241121	135400	520171580	18890	18890	18890	18890	158
294	20241121	135300	517186960	18890	18890	18890	18840	769
295	20241121	135200	502682760	18890	18890	18890	18890	197
296	20241121	135100	498961430	18890	18890	18890	18880	212
297	20241121	135000	494956850	18890	18890	18890	18890	196
298	20241121	134900	491254410	18890	18890	18890	18890	198
299	20241121	134800	487514190	18890	18890	18890	18880	206
300	20241121	134700	483622950	18890	18890	18890	18890	158
301	20241121	134600	480638330	18890	18890	18890	18860	359
302	20241121	134500	473862430	18890	18890	18890	18880	249
303	20241121	134400	469159030	18890	18890	18890	18890	196
304	20241121	134300	465456590	18890	18890	18890	18890	197
305	20241121	134200	461735260	18880	18890	18900	18880	206
306	20241121	134100	457843600	18890	18890	18890	18890	158
307	20241121	134000	454858980	18870	18890	18890	18870	192
308	20241121	133900	451232760	18890	18890	18890	18860	173
309	20241121	133800	447965270	18890	18860	18890	18860	173
310	20241121	133700	444697750	18890	18850	18890	18850	159
311	20241121	133600	441696600	18850	18850	18850	18850	158
312	20241121	133500	438718300	18850	18840	18850	18820	168
313	20241121	133400	435552000	18850	18850	18850	18850	159
314	20241121	133300	432554850	18850	18840	18850	18840	158
315	20241121	133200	429577830	18840	18850	18850	18820	168
316	20241121	133100	426411630	18830	18850	18850	18820	175
317	20241121	133000	423113350	18850	18820	18850	18820	168
318	20241121	132900	419946850	18850	18850	18850	18850	158
319	20241121	132800	416968550	18840	18850	18850	18840	164
320	20241121	132700	413877200	18850	18850	18850	18840	168
321	20241121	132600	410710500	18850	18850	18850	18850	158
322	20241121	132500	407732200	18850	18840	18850	18840	30
323	20241121	132400	407166900	18830	18850	18850	18830	31
324	20241121	132300	406582570	18850	18840	18850	18840	31
325	20241121	132200	405998300	18840	18840	18840	18840	30
326	20241121	132100	405433100	18840	18840	18840	18840	30
327	20241121	132000	404867900	18840	18840	18840	18840	62
328	20241121	131900	403699820	18840	18840	18840	18840	30
329	20241121	131800	403134620	18840	18840	18840	18840	31
330	20241121	131700	402550580	18840	18840	18840	18840	30
331	20241121	131600	401985380	18840	18840	18840	18840	31
332	20241121	131500	401401340	18840	18830	18840	18830	30
333	20241121	131400	400836340	18840	18840	18840	18840	30
334	20241121	131300	400271140	18840	18840	18840	18840	30
335	20241121	131200	399705940	18840	18830	18840	18830	30
336	20241121	131100	399141020	18830	18820	18830	18820	30
337	20241121	131000	398576150	18820	18820	18820	18820	30
338	20241121	130900	398011550	18820	18820	18820	18820	31
339	20241121	130800	397428130	18820	18820	18820	18820	30
340	20241121	130700	396863530	18820	18820	18820	18820	30
341	20241121	130600	396298930	18820	18820	18820	18820	30
342	20241121	130500	395734330	18820	18810	18820	18810	30
343	20241121	130400	395169950	18820	18820	18820	18820	30
344	20241121	130300	394605350	18820	18820	18820	18820	30
345	20241121	130200	394040750	18820	18820	18820	18820	30
346	20241121	130100	393476150	18820	18820	18820	18820	30
347	20241121	130000	392911550	18820	18820	18820	18820	30
348	20241121	125900	392346950	18820	18820	18820	18820	30
349	20241121	125800	391782350	18820	18820	18820	18820	30
350	20241121	125700	391217750	18820	18820	18820	18820	30
351	20241121	125600	390653150	18820	18820	18820	18820	30
352	20241121	125500	390088550	18810	18770	18810	18760	158
353	20241121	125400	387123640	18770	18820	18820	18770	32
354	20241121	125300	386521450	18820	18820	18820	18820	50
355	20241121	125200	385580450	18820	18820	18820	18820	31
356	20241121	125100	384997030	18820	18820	18820	18820	30
357	20241121	125000	384432430	18820	18820	18820	18820	30
358	20241121	124900	383867830	18820	18810	18820	18810	30
359	20241121	124800	383303260	18820	18820	18820	18820	30
360	20241121	124700	382738660	18820	18820	18820	18820	30
361	20241121	124600	382174060	18820	18820	18820	18820	30
362	20241121	124500	381609460	18820	18810	18820	18810	30
363	20241121	124400	381045060	18820	18820	18820	18820	30
364	20241121	124300	380480460	18790	18760	18790	18740	369
365	20241121	124200	373559670	18760	18780	18810	18760	252
366	20241121	124100	368826470	18820	18820	18820	18820	30
367	20241121	124000	368261870	18820	18820	18820	18820	30
368	20241121	123900	367697270	18820	18810	18820	18810	30
369	20241121	123800	367132680	18820	18820	18820	18820	30
370	20241121	123700	366568080	18820	18820	18820	18820	30
371	20241121	123600	366003480	18820	18820	18820	18820	31
372	20241121	123500	365420060	18820	18810	18820	18810	30
373	20241121	123400	364855660	18820	18820	18820	18820	30
374	20241121	123300	364291060	18820	18820	18820	18820	30
375	20241121	123200	363726460	18820	18790	18820	18780	178
376	20241121	123100	360381080	18820	18820	18820	18820	30
377	20241121	123000	359816480	18820	18820	18820	18820	30
378	20241121	122900	359251880	18820	18810	18820	18810	30
379	20241121	122800	358687300	18820	18820	18820	18820	30
380	20241121	122700	358122700	18820	18820	18820	18820	30
381	20241121	122600	357558100	18820	18820	18820	18820	30
382	20241121	122500	356993500	18820	18790	18820	18780	32
383	20241121	122400	356391530	18820	18820	18820	18820	30
384	20241121	122300	355826930	18820	18820	18820	18820	30
385	20241121	122200	355262330	18820	18820	18820	18820	30
386	20241121	122100	354697730	18820	18810	18820	18810	146
387	20241121	122000	351951160	18810	18810	18810	18810	30
388	20241121	121900	351386860	18810	18800	18810	18800	30
389	20241121	121800	350822570	18810	18810	18810	18810	30
390	20241121	121700	350258270	18780	18810	18810	18780	36
391	20241121	121600	349581290	18790	18790	18790	18790	40
392	20241121	121500	348829690	18740	18810	18820	18740	71
393	20241121	121400	347496950	18820	18820	18820	18820	30
394	20241121	121300	346932350	18820	18820	18820	18820	30
395	20241121	121200	346367750	18790	18740	18790	18740	41
396	20241121	121100	345597410	18820	18820	18820	18820	35
397	20241121	121000	344938710	18820	18820	18820	18820	30
398	20241121	120900	344374110	18820	18810	18820	18810	30
399	20241121	120800	343809580	18820	18800	18820	18800	33
400	20241121	120700	343188580	18780	18780	18780	18780	60
401	20241121	120600	342061780	18730	18730	18730	18730	0
402	20241121	120500	342061780	18730	18760	18810	18730	64
403	20241121	120400	340860200	18820	18820	18820	18820	35
404	20241121	120300	340201500	18820	18810	18820	18810	31
405	20241121	120200	339618340	18810	18790	18810	18740	36
406	20241121	120100	338942130	18740	18790	18790	18740	45
407	20241121	120000	338097330	18740	18820	18820	18740	40
408	20241121	115900	337345330	18820	18810	18820	18810	30
409	20241121	115800	336780750	18820	18820	18820	18820	30
410	20241121	115700	336216150	18820	18820	18820	18820	30
411	20241121	115600	335651550	18820	18820	18820	18820	30
412	20241121	115500	335086950	18820	18810	18820	18810	30
413	20241121	115400	334522550	18820	18820	18820	18820	30
414	20241121	115300	333957950	18820	18800	18820	18800	30
415	20241121	115200	333393810	18800	18800	18800	18800	30
416	20241121	115100	332829810	18780	18730	18780	18730	32
417	20241121	115000	332228950	18820	18810	18820	18810	30
418	20241121	114900	331664450	18820	18800	18820	18800	30
419	20241121	114800	331099920	18820	18820	18820	18820	30
420	20241121	114700	330535320	18820	18820	18820	18820	30
421	20241121	114600	329970720	18770	18770	18770	18770	30
422	20241121	114500	329407620	18720	18770	18820	18720	570
423	20241121	114400	318713180	18770	18840	18850	18770	330
424	20241121	114300	312516690	18820	18790	18820	18770	260
425	20241121	114200	307632850	18850	18840	18850	18840	30
426	20241121	114100	307067500	18840	18840	18840	18840	30
427	20241121	114000	306502300	18840	18830	18840	18830	31
428	20241121	113900	305918270	18830	18780	18830	18780	40
429	20241121	113800	305165570	18850	18850	18850	18850	30
430	20241121	113700	304600070	18850	18850	18850	18850	30
431	20241121	113600	304034570	18850	18830	18850	18830	30
432	20241121	113500	303469270	18830	18830	18830	18830	30
433	20241121	113400	302904370	18830	18830	18830	18830	30
434	20241121	113300	302339470	18780	18850	18850	18780	155
435	20241121	113200	299424240	18850	18840	18850	18840	30
436	20241121	113100	298858960	18840	18830	18840	18830	30
437	20241121	113000	298293770	18840	18840	18840	18840	30
438	20241121	112900	297728570	18840	18840	18840	18840	30
439	20241121	112800	297163370	18790	18790	18840	18790	45
440	20241121	112700	296316320	18840	18840	18840	18840	35
441	20241121	112600	295656920	18790	18850	18850	18790	31
442	20241121	112500	295072630	18850	18840	18850	18840	30
443	20241121	112400	294507330	18850	18850	18850	18850	30
444	20241121	112300	293941830	18850	18840	18850	18840	30
445	20241121	112200	293376370	18830	18780	18830	18780	31
446	20241121	112100	292792690	18850	18850	18850	18850	30
447	20241121	112000	292227190	18840	18820	18840	18820	30
448	20241121	111900	291662010	18790	18820	18850	18790	80
449	20241121	111800	290157020	18810	18850	18850	18810	41
450	20241121	111700	289384600	18850	18850	18850	18850	30
451	20241121	111600	288819100	18850	18850	18850	18850	31
452	20241121	111500	288234750	18850	18840	18850	18810	55
453	20241121	111400	287198280	18840	18850	18850	18840	31
454	20241121	111300	286613940	18850	18850	18850	18850	30
455	20241121	111200	286048440	18850	18850	18850	18850	30
456	20241121	111100	285482940	18850	18850	18850	18850	30
457	20241121	111000	284917440	18850	18840	18850	18840	30
458	20241121	110900	284352020	18850	18840	18850	18840	30
459	20241121	110800	283786530	18850	18850	18850	18850	30
460	20241121	110700	283221030	18840	18840	18840	18840	526
461	20241121	110600	273311190	18840	18840	18840	18840	31
462	20241121	110500	272727150	18840	18830	18840	18830	30
463	20241121	110400	272162150	18840	18810	18840	18800	57
464	20241121	110300	271089260	18810	18870	18870	18810	266
465	20241121	110200	266083900	18820	18870	18870	18820	35
466	20241121	110100	265423700	18820	18890	18890	18820	53
467	20241121	110000	264424140	18870	18870	18870	18870	35
468	20241121	105900	263763690	18820	18890	18900	18820	202
469	20241121	105800	259959000	18900	18900	18900	18900	30
470	20241121	105700	259392000	18900	18900	18900	18900	30
471	20241121	105600	258825000	18900	18890	18900	18890	30
472	20241121	105500	258258050	18900	18890	18900	18890	30
473	20241121	105400	257691250	18900	18900	18900	18900	30
474	20241121	105300	257124250	18900	18900	18900	18900	30
475	20241121	105200	256557250	18900	18900	18900	18900	30
476	20241121	105100	255990250	18900	18890	18900	18890	30
477	20241121	105000	255423300	18900	18850	18900	18850	298
478	20241121	104900	249804500	18850	18890	18900	18850	33
479	20241121	104800	249180910	18900	18900	18900	18900	30
480	20241121	104700	248613910	18900	18900	18900	18900	30
481	20241121	104600	248046910	18900	18900	18900	18900	33
482	20241121	104500	247423210	18900	18850	18900	18850	37
483	20241121	104400	246724460	18860	18900	18900	18860	32
484	20241121	104300	246119740	18900	18900	18900	18900	30
485	20241121	104200	245552740	18900	18900	18900	18900	31
486	20241121	104100	244966840	18900	18900	18900	18900	30
487	20241121	104000	244399840	18900	18900	18900	18900	30
488	20241121	103900	243832840	18900	18880	18900	18880	30
489	20241121	103800	243265900	18880	18900	18900	18880	33
490	20241121	103700	242642250	18900	18890	18900	18890	30
491	20241121	103600	242075390	18860	18860	18860	18860	30
492	20241121	103500	241509590	18810	18840	18890	18810	44
493	20241121	103400	240679980	18840	18890	18890	18840	39
494	20241121	103300	239943660	18890	18890	18890	18890	50
495	20241121	103200	238999160	18900	18900	18900	18900	30
496	20241121	103100	238432160	18900	18890	18900	18890	30
497	20241121	103000	237865360	18890	18890	18890	18890	30
498	20241121	102900	237298660	18900	18890	18900	18890	64
499	20241121	102800	236089080	18900	18890	18900	18890	63
500	20241121	102700	234898580	18890	18900	18900	18890	63
501	20241121	102600	233708180	18900	18850	18900	18840	2217
502	20241121	102500	191914880	18900	18890	18900	18890	63
503	20241121	102400	190724380	18890	18900	18900	18890	78
504	20241121	102300	189250420	18900	18900	18900	18900	64
505	20241121	102200	188040820	18900	18850	18900	18850	254
506	20241121	102100	183250310	18870	18880	18890	18870	67
507	20241121	102000	181985180	18890	18840	18890	18840	67
508	20241121	101900	180720180	18830	18860	18880	18830	67
509	20241121	101800	179456370	18890	18880	18890	18880	63
510	20241121	101700	178266310	18900	18880	18900	18880	64
511	20241121	101600	177057590	18830	18900	18900	18830	347
512	20241121	101500	170518720	18850	18890	18900	18850	264
513	20241121	101400	165537370	18900	18900	18900	18900	64
514	20241121	101300	164327770	18900	18900	18900	18900	63
515	20241121	101200	163137070	18900	18900	18900	18900	63
516	20241121	101100	161946370	18900	18900	18900	18900	65
517	20241121	101000	160717870	18850	18880	18900	18850	64
518	20241121	100900	159509320	18900	18890	18900	18890	63
519	20241121	100800	158318640	18900	18900	18900	18900	64
520	20241121	100700	157109040	18880	18900	18900	18880	113
521	20241121	100600	154974340	18900	18890	18900	18890	63
522	20241121	100500	153784140	18840	18890	18900	18840	65
523	20241121	100400	152555900	18900	18880	18900	18880	63
524	20241121	100300	151365860	18830	18890	18900	18830	484
525	20241121	100200	142246790	18900	18890	18900	18890	69
526	20241121	100100	140942740	18890	18900	18900	18890	98
527	20241121	100000	139090840	18900	18900	18900	18890	63
528	20241121	095900	137900240	18900	18890	18900	18890	64
529	20241121	095800	136690660	18900	18900	18900	18900	63
530	20241121	095700	135499960	18900	18900	18900	18900	65
531	20241121	095600	134271460	18900	18900	18900	18900	64
532	20241121	095500	133061860	18890	18880	18890	18880	103
533	20241121	095400	131116390	18890	18890	18890	18890	96
534	20241121	095300	129302950	18890	18890	18890	18890	64
535	20241121	095200	128093990	18870	18870	18890	18870	302
536	20241121	095100	122389310	18870	18900	18900	18870	85
537	20241121	095000	120783470	18890	18850	18890	18850	457
538	20241121	094900	112160440	18850	18850	18850	18850	63
539	20241121	094800	110972890	18840	18880	18880	18840	179
540	20241121	094700	107597670	18880	18880	18880	18880	64
541	20241121	094600	106389350	18840	18880	18890	18840	69
542	20241121	094500	105086070	18890	18880	18890	18880	40
543	20241121	094400	104330670	18900	18890	18900	18890	72
544	20241121	094300	102969970	18850	18900	18900	18850	79
545	20241121	094200	101477370	18900	18900	18900	18900	63
546	20241121	094100	100286670	18900	18910	18910	18900	64
547	20241121	094000	99076770	18920	18910	18920	18910	63
548	20241121	093900	97885320	18910	18900	18910	18900	133
549	20241121	093800	95370630	18850	18870	18910	18820	652
550	20241121	093700	83053870	18870	18850	18870	18850	253
551	20241121	093600	78281360	18850	18810	18850	18810	273
552	20241121	093500	73137780	18760	18840	18850	18760	65
553	20241121	093400	71912820	18850	18840	18850	18840	165
554	20241121	093300	68802640	18850	18820	18850	18820	254
555	20241121	093200	64019800	18820	18820	18820	18820	65
556	20241121	093100	62796500	18820	18810	18820	18810	63
557	20241121	093000	61611280	18810	18810	18810	18810	63
558	20241121	092900	60426250	18810	18790	18810	18790	63
559	20241121	092800	59241840	18790	18790	18790	18790	30
560	20241121	092700	58678140	18740	18790	18800	18740	31
561	20241121	092600	58095500	18800	18790	18800	18790	30
562	20241121	092500	57531510	18780	18770	18780	18770	30
563	20241121	092400	56968170	18730	18730	18730	18730	20
564	20241121	092300	56593570	18670	18720	18720	18670	52
565	20241121	092200	55620380	18670	18800	18800	18670	31
566	20241121	092100	55037710	18800	18790	18800	18790	30
567	20241121	092000	54473810	18780	18780	18780	18780	30
568	20241121	091900	53910410	18730	18730	18730	18730	30
569	20241121	091800	53348510	18680	18710	18710	18660	53
570	20241121	091700	52358010	18660	18770	18800	18660	674
571	20241121	091600	39723280	18750	18750	18750	18750	30
572	20241121	091500	39160780	18700	18660	18700	18660	30
573	20241121	091400	38600580	18650	18660	18660	18650	264
574	20241121	091300	33675880	18660	18660	18660	18660	0
575	20241121	091200	33675880	18660	18670	18670	18660	315
576	20241121	091100	27795970	18670	18680	18680	18670	12
577	20241121	091000	27571920	18830	18830	18830	18830	0
578	20241121	090900	27571920	18830	18800	18830	18800	200
579	20241121	090800	23806590	18830	18760	18850	18680	103
580	20241121	090700	21869760	18670	18670	18670	18670	102
581	20241121	090600	19965420	18670	18670	18670	18670	61
582	20241121	090500	18826550	18670	18670	18670	18670	72
583	20241121	090400	17482310	18670	18660	18670	18660	21
584	20241121	090300	17090350	18660	18660	18660	18660	1
585	20241121	090200	17071690	18870	18700	18870	18620	210
586	20241121	090100	13115260	18700	18700	18700	18700	0
587	20241121	090000	13115260	18700	18710	18710	18700	699