KissMeData/017000/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190300	138686110	2960	2960	2960	2960	3391
3	20241126	190200	138686110	2960	2960	2960	2960	0
4	20241126	190100	138686110	2960	2960	2960	2960	0
5	20241126	190000	138686110	2960	2960	2960	2960	0
6	20241126	185900	138686110	2960	2960	2960	2960	0
7	20241126	185800	138686110	2960	2960	2960	2960	0
8	20241126	185700	138686110	2960	2960	2960	2960	0
9	20241126	185600	138686110	2960	2960	2960	2960	0
10	20241126	185500	138686110	2960	2960	2960	2960	0
11	20241126	185400	138686110	2960	2960	2960	2960	0
12	20241126	185300	138686110	2960	2960	2960	2960	0
13	20241126	185200	138686110	2960	2960	2960	2960	0
14	20241126	185100	138686110	2960	2960	2960	2960	0
15	20241126	185000	138686110	2960	2960	2960	2960	0
16	20241126	184900	138686110	2960	2960	2960	2960	0
17	20241126	184800	138686110	2960	2960	2960	2960	0
18	20241126	184700	138686110	2960	2960	2960	2960	0
19	20241126	184600	138686110	2960	2960	2960	2960	0
20	20241126	184500	138686110	2960	2960	2960	2960	0
21	20241126	184400	138686110	2960	2960	2960	2960	0
22	20241126	184300	138686110	2960	2960	2960	2960	0
23	20241126	184200	138686110	2960	2960	2960	2960	0
24	20241126	184100	138686110	2960	2960	2960	2960	0
25	20241126	184000	138686110	2960	2960	2960	2960	0
26	20241126	183900	138686110	2960	2960	2960	2960	0
27	20241126	183800	138686110	2960	2960	2960	2960	0
28	20241126	183700	138686110	2960	2960	2960	2960	0
29	20241126	183600	138686110	2960	2960	2960	2960	0
30	20241126	183500	138686110	2960	2960	2960	2960	0
31	20241126	183400	138686110	2960	2960	2960	2960	0
32	20241126	183300	138686110	2960	2960	2960	2960	3391
33	20241126	183200	138686110	2960	2960	2960	2960	0
34	20241126	183100	138686110	2960	2960	2960	2960	0
35	20241126	183000	138686110	2960	2960	2960	2960	0
36	20241126	182900	138686110	2960	2960	2960	2960	0
37	20241126	182800	138686110	2960	2960	2960	2960	0
38	20241126	182700	138686110	2960	2960	2960	2960	0
39	20241126	182600	138686110	2960	2960	2960	2960	0
40	20241126	182500	138686110	2960	2960	2960	2960	0
41	20241126	182400	138686110	2960	2960	2960	2960	0
42	20241126	182300	138686110	2960	2960	2960	2960	0
43	20241126	182200	138686110	2960	2960	2960	2960	0
44	20241126	182100	138686110	2960	2960	2960	2960	0
45	20241126	182000	138686110	2960	2960	2960	2960	0
46	20241126	181900	138686110	2960	2960	2960	2960	0
47	20241126	181800	138686110	2960	2960	2960	2960	0
48	20241126	181700	138686110	2960	2960	2960	2960	0
49	20241126	181600	138686110	2960	2960	2960	2960	0
50	20241126	181500	138686110	2960	2960	2960	2960	0
51	20241126	181400	138686110	2960	2960	2960	2960	0
52	20241126	181300	138686110	2960	2960	2960	2960	0
53	20241126	181200	138686110	2960	2960	2960	2960	0
54	20241126	181100	138686110	2960	2960	2960	2960	0
55	20241126	181000	138686110	2960	2960	2960	2960	0
56	20241126	180900	138686110	2960	2960	2960	2960	0
57	20241126	180800	138686110	2960	2960	2960	2960	0
58	20241126	180700	138686110	2960	2960	2960	2960	0
59	20241126	180600	138686110	2960	2960	2960	2960	0
60	20241126	180500	138686110	2960	2960	2960	2960	0
61	20241126	180400	138686110	2960	2960	2960	2960	0
62	20241126	180300	138686110	2960	2960	2960	2960	3391
63	20241126	180200	138686110	2960	2960	2960	2960	0
64	20241126	180100	138686110	2960	2960	2960	2960	0
65	20241126	180000	138686110	2960	2960	2960	2960	0
66	20241126	175900	138686110	2960	2960	2960	2960	0
67	20241126	175800	138686110	2960	2960	2960	2960	0
68	20241126	175700	138686110	2960	2960	2960	2960	0
69	20241126	175600	138686110	2960	2960	2960	2960	0
70	20241126	175500	138686110	2960	2960	2960	2960	0
71	20241126	175400	138686110	2960	2960	2960	2960	0
72	20241126	175300	138686110	2960	2960	2960	2960	0
73	20241126	175200	138686110	2960	2960	2960	2960	0
74	20241126	175100	138686110	2960	2960	2960	2960	0
75	20241126	175000	138686110	2960	2960	2960	2960	0
76	20241126	174900	138686110	2960	2960	2960	2960	0
77	20241126	174800	138686110	2960	2960	2960	2960	0
78	20241126	174700	138686110	2960	2960	2960	2960	0
79	20241126	174600	138686110	2960	2960	2960	2960	0
80	20241126	174500	138686110	2960	2960	2960	2960	0
81	20241126	174400	138686110	2960	2960	2960	2960	0
82	20241126	174300	138686110	2960	2960	2960	2960	0
83	20241126	174200	138686110	2960	2960	2960	2960	0
84	20241126	174100	138686110	2960	2960	2960	2960	0
85	20241126	174000	138686110	2960	2960	2960	2960	0
86	20241126	173900	138686110	2960	2960	2960	2960	0
87	20241126	173800	138686110	2960	2960	2960	2960	0
88	20241126	173700	138686110	2960	2960	2960	2960	0
89	20241126	173600	138686110	2960	2960	2960	2960	0
90	20241126	173500	138686110	2960	2960	2960	2960	0
91	20241126	173400	138686110	2960	2960	2960	2960	0
92	20241126	173300	138686110	2960	2960	2960	2960	3391
93	20241126	173200	138686110	2960	2960	2960	2960	0
94	20241126	173100	138686110	2960	2960	2960	2960	0
95	20241126	173000	138686110	2960	2960	2960	2960	0
96	20241126	172900	138686110	2960	2960	2960	2960	0
97	20241126	172800	138686110	2960	2960	2960	2960	0
98	20241126	172700	138686110	2960	2960	2960	2960	0
99	20241126	172600	138686110	2960	2960	2960	2960	0
100	20241126	172500	138686110	2960	2960	2960	2960	0
101	20241126	172400	138686110	2960	2960	2960	2960	0
102	20241126	172300	138686110	2960	2960	2960	2960	0
103	20241126	172200	138686110	2960	2960	2960	2960	0
104	20241126	172100	138686110	2960	2960	2960	2960	0
105	20241126	172000	138686110	2960	2960	2960	2960	0
106	20241126	171900	138686110	2960	2960	2960	2960	0
107	20241126	171800	138686110	2960	2960	2960	2960	0
108	20241126	171700	138686110	2960	2960	2960	2960	0
109	20241126	171600	138686110	2960	2960	2960	2960	0
110	20241126	171500	138686110	2960	2960	2960	2960	0
111	20241126	171400	138686110	2960	2960	2960	2960	0
112	20241126	171300	138686110	2960	2960	2960	2960	0
113	20241126	171200	138686110	2960	2960	2960	2960	0
114	20241126	171100	138686110	2960	2960	2960	2960	0
115	20241126	171000	138686110	2960	2960	2960	2960	0
116	20241126	170900	138686110	2960	2960	2960	2960	0
117	20241126	170800	138686110	2960	2960	2960	2960	0
118	20241126	170700	138686110	2960	2960	2960	2960	0
119	20241126	170600	138686110	2960	2960	2960	2960	0
120	20241126	170500	138686110	2960	2960	2960	2960	0
121	20241126	170400	138686110	2960	2960	2960	2960	0
122	20241126	170300	138686110	2960	2960	2960	2960	3391
123	20241126	170200	138686110	2960	2960	2960	2960	0
124	20241126	170100	138686110	2960	2960	2960	2960	0
125	20241126	170000	138686110	2960	2960	2960	2960	0
126	20241126	165900	138686110	2960	2960	2960	2960	0
127	20241126	165800	138686110	2960	2960	2960	2960	0
128	20241126	165700	138686110	2960	2960	2960	2960	0
129	20241126	165600	138686110	2960	2960	2960	2960	0
130	20241126	165500	138686110	2960	2960	2960	2960	0
131	20241126	165400	138686110	2960	2960	2960	2960	0
132	20241126	165300	138686110	2960	2960	2960	2960	0
133	20241126	165200	138686110	2960	2960	2960	2960	0
134	20241126	165100	138686110	2960	2960	2960	2960	0
135	20241126	165000	138686110	2960	2960	2960	2960	0
136	20241126	164900	138686110	2960	2960	2960	2960	0
137	20241126	164800	138686110	2960	2960	2960	2960	0
138	20241126	164700	138686110	2960	2960	2960	2960	0
139	20241126	164600	138686110	2960	2960	2960	2960	0
140	20241126	164500	138686110	2960	2960	2960	2960	0
141	20241126	164400	138686110	2960	2960	2960	2960	0
142	20241126	164300	138686110	2960	2960	2960	2960	0
143	20241126	164200	138686110	2960	2960	2960	2960	0
144	20241126	164100	138686110	2960	2960	2960	2960	0
145	20241126	164000	138686110	2960	2960	2960	2960	0
146	20241126	163900	138686110	2960	2960	2960	2960	0
147	20241126	163800	138686110	2960	2960	2960	2960	0
148	20241126	163700	138686110	2960	2960	2960	2960	0
149	20241126	163600	138686110	2960	2960	2960	2960	0
150	20241126	163500	138686110	2960	2960	2960	2960	0
151	20241126	163400	138686110	2960	2960	2960	2960	0
152	20241126	163300	138686110	2960	2960	2960	2960	3391
153	20241126	163200	138686110	2960	2960	2960	2960	0
154	20241126	163100	138686110	2960	2960	2960	2960	0
155	20241126	163000	138686110	2960	2960	2960	2960	0
156	20241126	162900	138686110	2960	2960	2960	2960	0
157	20241126	162800	138686110	2960	2960	2960	2960	0
158	20241126	162700	138686110	2960	2960	2960	2960	0
159	20241126	162600	138686110	2960	2960	2960	2960	0
160	20241126	162500	138686110	2960	2960	2960	2960	0
161	20241126	162400	138686110	2960	2960	2960	2960	0
162	20241126	162300	138686110	2960	2960	2960	2960	0
163	20241126	162200	138686110	2960	2960	2960	2960	0
164	20241126	162100	138686110	2960	2960	2960	2960	0
165	20241126	162000	138686110	2960	2960	2960	2960	0
166	20241126	161900	138686110	2960	2960	2960	2960	0
167	20241126	161800	138686110	2960	2960	2960	2960	0
168	20241126	161700	138686110	2960	2960	2960	2960	0
169	20241126	161600	138686110	2960	2960	2960	2960	0
170	20241126	161500	138686110	2960	2960	2960	2960	0
171	20241126	161400	138686110	2960	2960	2960	2960	0
172	20241126	161300	138686110	2960	2960	2960	2960	0
173	20241126	161200	138686110	2960	2960	2960	2960	0
174	20241126	161100	138686110	2960	2960	2960	2960	0
175	20241126	161000	138686110	2960	2960	2960	2960	0
176	20241126	160900	138686110	2960	2960	2960	2960	0
177	20241126	160800	138686110	2960	2960	2960	2960	0
178	20241126	160700	138686110	2960	2960	2960	2960	0
179	20241126	160600	138686110	2960	2960	2960	2960	0
180	20241126	160500	138686110	2960	2960	2960	2960	0
181	20241126	160400	138686110	2960	2960	2960	2960	0
182	20241126	160300	138686110	2960	2960	2960	2960	3391
183	20241126	160200	138686110	2960	2960	2960	2960	0
184	20241126	160100	138686110	2960	2960	2960	2960	0
185	20241126	160000	138686110	2960	2960	2960	2960	0
186	20241126	155900	138686110	2960	2960	2960	2960	0
187	20241126	155800	138686110	2960	2960	2960	2960	0
188	20241126	155700	138686110	2960	2960	2960	2960	0
189	20241126	155600	138686110	2960	2960	2960	2960	0
190	20241126	155500	138686110	2960	2960	2960	2960	0
191	20241126	155400	138686110	2960	2960	2960	2960	0
192	20241126	155300	138686110	2960	2960	2960	2960	0
193	20241126	155200	138686110	2960	2960	2960	2960	0
194	20241126	155100	138686110	2960	2960	2960	2960	0
195	20241126	155000	138686110	2960	2960	2960	2960	0
196	20241126	154900	138686110	2960	2960	2960	2960	0
197	20241126	154800	138686110	2960	2960	2960	2960	0
198	20241126	154700	138686110	2960	2960	2960	2960	0
199	20241126	154600	138686110	2960	2960	2960	2960	0
200	20241126	154500	138686110	2960	2960	2960	2960	0
201	20241126	154400	138686110	2960	2960	2960	2960	0
202	20241126	154300	138686110	2960	2960	2960	2960	0
203	20241126	154200	138686110	2960	2960	2960	2960	0
204	20241126	154100	138686110	2960	2960	2960	2960	0
205	20241126	154000	138686110	2960	2960	2960	2960	0
206	20241126	153900	138686110	2960	2960	2960	2960	0
207	20241126	153800	138686110	2960	2960	2960	2960	0
208	20241126	153700	138686110	2960	2960	2960	2960	0
209	20241126	153600	138686110	2960	2960	2960	2960	0
210	20241126	153500	138686110	2960	2960	2960	2960	0
211	20241126	153400	138686110	2960	2960	2960	2960	0
212	20241126	153300	138686110	2960	2960	2960	2960	3391
213	20241126	153200	138686110	2960	2960	2960	2960	0
214	20241126	153100	138686110	2960	2960	2960	2960	0
215	20241126	153000	138686110	2960	2960	2960	2960	3391
216	20241126	152900	128648750	3000	3000	3000	3000	0
217	20241126	152800	128648750	3000	3000	3000	3000	0
218	20241126	152700	128648750	3000	3000	3000	3000	0
219	20241126	152600	128648750	3000	3000	3000	3000	0
220	20241126	152500	128648750	3000	3000	3000	3000	0
221	20241126	152400	128648750	3000	3000	3000	3000	0
222	20241126	152300	128648750	3000	3000	3000	3000	0
223	20241126	152200	128648750	3000	3000	3000	3000	0
224	20241126	152100	128648750	3000	3000	3000	3000	0
225	20241126	152000	128648750	3000	3000	3000	3000	0
226	20241126	151900	128648750	3000	3005	3005	3000	22
227	20241126	151800	128582745	3000	2995	3000	2995	466
228	20241126	151700	127186625	2975	2975	2975	2975	0
229	20241126	151600	127186625	2975	2975	2975	2975	0
230	20241126	151500	127186625	2975	2975	2975	2975	0
231	20241126	151400	127186625	2975	2975	2975	2975	0
232	20241126	151300	127186625	2975	2975	2980	2975	401
233	20241126	151200	125993475	2970	2995	2995	2970	1005
234	20241126	151100	123007500	2995	2995	2995	2995	68
235	20241126	151000	122803840	2990	2990	2990	2990	0
236	20241126	150900	122803840	2990	2990	2990	2990	0
237	20241126	150800	122803840	2990	2990	2990	2990	0
238	20241126	150700	122803840	2990	2990	2990	2990	29
239	20241126	150600	122717130	2990	2990	2990	2990	0
240	20241126	150500	122717130	2990	2985	2990	2985	1014
241	20241126	150400	119689815	2985	2985	2985	2985	0
242	20241126	150300	119689815	2985	2985	2985	2985	0
243	20241126	150200	119689815	2985	2985	2985	2985	0
244	20241126	150100	119689815	2985	2985	2985	2985	0
245	20241126	150000	119689815	2985	2980	2985	2965	294
246	20241126	145900	118813955	2980	2980	2980	2980	167
247	20241126	145800	118316295	2985	2985	2985	2985	0
248	20241126	145700	118316295	2985	2985	2985	2985	0
249	20241126	145600	118316295	2985	2985	2985	2985	0
250	20241126	145500	118316295	2985	2985	2985	2985	1
251	20241126	145400	118313310	2965	2965	2965	2965	0
252	20241126	145300	118313310	2965	2965	2965	2965	0
253	20241126	145200	118313310	2965	2965	2965	2965	0
254	20241126	145100	118313310	2965	2965	2965	2965	15
255	20241126	145000	118268835	2985	2985	2985	2985	0
256	20241126	144900	118268835	2985	2985	2985	2985	0
257	20241126	144800	118268835	2985	2985	2985	2985	0
258	20241126	144700	118268835	2985	2985	2985	2985	27
259	20241126	144600	118188240	2980	2975	2980	2975	1168
260	20241126	144500	114712440	2960	2960	2960	2960	3
261	20241126	144400	114703560	2960	2960	2960	2960	0
262	20241126	144300	114703560	2960	2960	2960	2960	0
263	20241126	144200	114703560	2960	2960	2960	2960	0
264	20241126	144100	114703560	2960	2960	2960	2960	0
265	20241126	144000	114703560	2960	2960	2960	2960	0
266	20241126	143900	114703560	2960	2960	2960	2960	323
267	20241126	143800	113747480	2960	2960	2960	2960	0
268	20241126	143700	113747480	2960	2960	2960	2960	0
269	20241126	143600	113747480	2960	2960	2960	2960	0
270	20241126	143500	113747480	2960	2960	2960	2960	0
271	20241126	143400	113747480	2960	2970	2970	2960	862
272	20241126	143300	111192245	2970	2970	2970	2970	0
273	20241126	143200	111192245	2970	2970	2970	2970	1
274	20241126	143100	111189275	2970	2970	2970	2970	0
275	20241126	143000	111189275	2970	2970	2970	2970	0
276	20241126	142900	111189275	2970	2970	2970	2970	6
277	20241126	142800	111171455	2970	2970	2970	2970	0
278	20241126	142700	111171455	2970	2970	2970	2970	0
279	20241126	142600	111171455	2970	2970	2970	2970	0
280	20241126	142500	111171455	2970	2970	2970	2970	0
281	20241126	142400	111171455	2970	2970	2970	2970	2
282	20241126	142300	111165515	2950	2950	2950	2950	0
283	20241126	142200	111165515	2950	2950	2950	2950	0
284	20241126	142100	111165515	2950	2950	2950	2950	0
285	20241126	142000	111165515	2950	2960	2960	2950	242
286	20241126	141900	110451130	2960	2960	2960	2960	0
287	20241126	141800	110451130	2960	2975	2975	2960	160
288	20241126	141700	109977500	2960	2970	2970	2960	719
289	20241126	141600	107847690	2975	2975	2975	2975	0
290	20241126	141500	107847690	2975	2975	2975	2975	0
291	20241126	141400	107847690	2975	2975	2975	2975	0
292	20241126	141300	107847690	2975	2975	2975	2975	0
293	20241126	141200	107847690	2975	2975	2975	2975	2
294	20241126	141100	107841740	2975	2975	2975	2975	0
295	20241126	141000	107841740	2975	2975	2975	2975	0
296	20241126	140900	107841740	2975	2975	2975	2975	0
297	20241126	140800	107841740	2975	2975	2975	2975	0
298	20241126	140700	107841740	2975	2975	2975	2975	0
299	20241126	140600	107841740	2975	2965	2975	2965	3
300	20241126	140500	107832825	2975	2975	2975	2975	0
301	20241126	140400	107832825	2975	2975	2975	2975	0
302	20241126	140300	107832825	2975	2975	2975	2975	0
303	20241126	140200	107832825	2975	2975	2975	2975	0
304	20241126	140100	107832825	2975	2975	2975	2975	0
305	20241126	140000	107832825	2975	2975	2975	2965	18
306	20241126	135900	107779425	2975	2975	2975	2975	0
307	20241126	135800	107779425	2975	2975	2975	2975	0
308	20241126	135700	107779425	2975	2975	2975	2975	0
309	20241126	135600	107779425	2975	2975	2975	2975	167
310	20241126	135500	107282600	2975	2975	2975	2975	0
311	20241126	135400	107282600	2975	2975	2975	2975	2
312	20241126	135300	107276650	2975	2975	2975	2975	0
313	20241126	135200	107276650	2975	2975	2975	2975	0
314	20241126	135100	107276650	2975	2975	2975	2975	0
315	20241126	135000	107276650	2975	2975	2975	2975	0
316	20241126	134900	107276650	2975	2975	2975	2975	0
317	20241126	134800	107276650	2975	2975	2975	2975	1
318	20241126	134700	107273675	2970	2970	2970	2970	0
319	20241126	134600	107273675	2970	2975	2975	2970	2499
320	20241126	134500	99839990	2980	2980	2980	2980	2
321	20241126	134400	99834030	2975	2975	2975	2975	0
322	20241126	134300	99834030	2975	2975	2975	2975	15
323	20241126	134200	99789405	2980	2980	2980	2980	1
324	20241126	134100	99786425	2975	2975	2975	2975	0
325	20241126	134000	99786425	2975	2975	2975	2975	8
326	20241126	133900	99762625	2980	2980	2980	2980	0
327	20241126	133800	99762625	2980	2980	2980	2980	0
328	20241126	133700	99762625	2980	2980	2980	2980	0
329	20241126	133600	99762625	2980	2980	2980	2980	1
330	20241126	133500	99759645	2980	2980	2980	2980	0
331	20241126	133400	99759645	2980	2980	2980	2980	0
332	20241126	133300	99759645	2980	2980	2980	2980	0
333	20241126	133200	99759645	2980	2980	2980	2980	0
334	20241126	133100	99759645	2980	2980	2980	2980	0
335	20241126	133000	99759645	2980	2980	2980	2980	1
336	20241126	132900	99756665	2985	2985	2985	2985	0
337	20241126	132800	99756665	2985	2985	2985	2985	0
338	20241126	132700	99756665	2985	2985	2985	2985	3
339	20241126	132600	99747710	2975	2975	2975	2975	15
340	20241126	132500	99703085	2985	2985	2985	2985	50
341	20241126	132400	99553835	2985	2985	2985	2985	1
342	20241126	132300	99550850	2975	2975	2975	2975	30
343	20241126	132200	99461600	2985	2985	2985	2985	0
344	20241126	132100	99461600	2985	2985	2985	2985	0
345	20241126	132000	99461600	2985	2985	2985	2985	0
346	20241126	131900	99461600	2985	2985	2985	2985	0
347	20241126	131800	99461600	2985	2985	2985	2985	1
348	20241126	131700	99458615	2985	2985	2985	2985	0
349	20241126	131600	99458615	2985	2985	2985	2985	0
350	20241126	131500	99458615	2985	2985	2985	2985	1
351	20241126	131400	99455630	2975	2975	2975	2975	500
352	20241126	131300	97968130	2985	2985	2985	2985	0
353	20241126	131200	97968130	2985	2980	2985	2980	77
354	20241126	131100	97738665	2980	2980	2980	2980	0
355	20241126	131000	97738665	2980	2980	2980	2980	0
356	20241126	130900	97738665	2980	2980	2980	2980	515
357	20241126	130800	96203965	2985	2985	2985	2985	0
358	20241126	130700	96203965	2985	2985	2985	2985	50
359	20241126	130600	96054715	2985	2985	2985	2985	1
360	20241126	130500	96051730	2980	2980	2980	2980	139
361	20241126	130400	95637510	2985	2985	2985	2985	0
362	20241126	130300	95637510	2985	2985	2985	2985	0
363	20241126	130200	95637510	2985	2985	2985	2985	0
364	20241126	130100	95637510	2985	2985	2985	2985	0
365	20241126	130000	95637510	2985	2985	2985	2985	1
366	20241126	125900	95634525	2985	2985	2985	2985	0
367	20241126	125800	95634525	2985	2985	2985	2985	0
368	20241126	125700	95634525	2985	2985	2985	2985	2
369	20241126	125600	95628555	2985	2985	2985	2985	0
370	20241126	125500	95628555	2985	2985	2985	2985	1
371	20241126	125400	95625570	2985	2985	2985	2985	1
372	20241126	125300	95622585	2980	2980	2980	2980	91
373	20241126	125200	95351405	2980	2980	2980	2980	15
374	20241126	125100	95306705	2985	2985	2985	2985	1
375	20241126	125000	95303720	2985	2985	2985	2985	0
376	20241126	124900	95303720	2985	2990	2990	2985	7
377	20241126	124800	95282810	2990	2990	2990	2990	1
378	20241126	124700	95279820	2990	2990	2990	2990	0
379	20241126	124600	95279820	2990	2990	2990	2990	0
380	20241126	124500	95279820	2990	2990	2990	2990	0
381	20241126	124400	95279820	2990	2990	2990	2990	1
382	20241126	124300	95276830	2985	2985	2985	2985	117
383	20241126	124200	94927585	2990	2990	2990	2990	1
384	20241126	124100	94924595	2990	2990	2990	2990	0
385	20241126	124000	94924595	2990	2990	2990	2990	0
386	20241126	123900	94924595	2990	2990	2990	2990	0
387	20241126	123800	94924595	2990	2990	2990	2990	0
388	20241126	123700	94924595	2990	2990	2990	2990	0
389	20241126	123600	94924595	2990	2990	2990	2990	1
390	20241126	123500	94921605	2985	2985	2985	2985	15
391	20241126	123400	94876830	2990	2990	2990	2990	0
392	20241126	123300	94876830	2990	2990	2990	2990	0
393	20241126	123200	94876830	2990	2990	2990	2990	0
394	20241126	123100	94876830	2990	2990	2990	2990	0
395	20241126	123000	94876830	2990	2990	2990	2990	1
396	20241126	122900	94873840	2990	2990	2990	2990	0
397	20241126	122800	94873840	2990	2990	2990	2990	205
398	20241126	122700	94260890	2990	2990	2990	2990	0
399	20241126	122600	94260890	2990	2990	2990	2990	0
400	20241126	122500	94260890	2990	2990	2990	2990	0
401	20241126	122400	94260890	2990	2990	2990	2990	11
402	20241126	122300	94228000	2990	2990	2990	2990	0
403	20241126	122200	94228000	2990	2990	2990	2985	223
404	20241126	122100	93561840	2985	2985	2985	2985	69
405	20241126	122000	93355875	2985	2985	2985	2985	0
406	20241126	121900	93355875	2985	2985	2985	2985	0
407	20241126	121800	93355875	2985	2980	2985	2980	16
408	20241126	121700	93308190	2985	2985	2985	2985	0
409	20241126	121600	93308190	2985	2985	2985	2985	9
410	20241126	121500	93281325	2990	2990	2990	2990	0
411	20241126	121400	93281325	2990	2990	2990	2990	2
412	20241126	121300	93275345	2990	2990	2990	2990	0
413	20241126	121200	93275345	2990	2990	2990	2990	1
414	20241126	121100	93272355	2980	2980	2980	2980	300
415	20241126	121000	92378355	2980	2980	2980	2980	313
416	20241126	120900	91445615	2990	2990	2990	2990	5
417	20241126	120800	91430665	2990	2990	2990	2990	0
418	20241126	120700	91430665	2990	2990	2990	2990	0
419	20241126	120600	91430665	2990	2990	2990	2990	1
420	20241126	120500	91427675	2990	2990	2990	2990	0
421	20241126	120400	91427675	2990	2990	2990	2990	0
422	20241126	120300	91427675	2990	2990	2990	2990	169
423	20241126	120200	90922365	2990	2990	2990	2990	232
424	20241126	120100	90228685	2980	2980	2980	2980	16
425	20241126	120000	90181005	2990	2990	2990	2990	1
426	20241126	115900	90178015	2990	2990	2990	2990	0
427	20241126	115800	90178015	2990	2990	2990	2990	0
428	20241126	115700	90178015	2990	2990	2990	2990	0
429	20241126	115600	90178015	2990	2990	2990	2990	4
430	20241126	115500	90166055	2975	2975	2975	2975	1
431	20241126	115400	90163080	2990	2990	2990	2990	1
432	20241126	115300	90160090	2995	2980	2995	2980	218
433	20241126	115200	89510390	2980	2990	2990	2980	720
434	20241126	115100	87364780	2995	2995	2995	2995	0
435	20241126	115000	87364780	2995	2995	2995	2995	0
436	20241126	114900	87364780	2995	2995	2995	2995	0
437	20241126	114800	87364780	2995	2995	2995	2995	1
438	20241126	114700	87361785	2995	2995	2995	2995	0
439	20241126	114600	87361785	2995	2995	2995	2995	0
440	20241126	114500	87361785	2995	2995	2995	2995	0
441	20241126	114400	87361785	2995	2980	2995	2980	18
442	20241126	114300	87308115	2995	2995	2995	2995	0
443	20241126	114200	87308115	2995	2985	2995	2985	84
444	20241126	114100	87057365	2985	2985	2985	2985	117
445	20241126	114000	86708120	2975	2980	2985	2975	467
446	20241126	113900	85315045	2980	2980	2980	2980	77
447	20241126	113800	85085585	2980	2980	2980	2980	0
448	20241126	113700	85085585	2980	2980	2980	2980	24
449	20241126	113600	85014065	2980	2980	2980	2975	9
450	20241126	113500	84987280	2980	2980	2980	2980	3
451	20241126	113400	84978340	2975	2980	2980	2975	25
452	20241126	113300	84903875	2980	2980	2980	2980	7
453	20241126	113200	84883015	2980	2985	2985	2980	98
454	20241126	113100	84590895	2985	2985	2985	2985	4
455	20241126	113000	84578955	2995	2995	2995	2995	1
456	20241126	112900	84575960	2995	2995	2995	2995	0
457	20241126	112800	84575960	2995	2995	2995	2995	0
458	20241126	112700	84575960	2995	2980	2995	2980	18
459	20241126	112600	84522290	2995	2995	2995	2995	4
460	20241126	112500	84510310	2980	2985	2985	2980	500
461	20241126	112400	83020175	3005	3005	3005	3005	0
462	20241126	112300	83020175	3005	3005	3005	3005	19
463	20241126	112200	82963080	3005	3005	3005	3005	10
464	20241126	112100	82933030	3005	3000	3005	3000	70
465	20241126	112000	82722885	3005	2985	3005	2985	24
466	20241126	111900	82651165	2985	3010	3010	2985	19
467	20241126	111800	82594300	2995	3010	3010	2990	733
468	20241126	111700	80399995	3015	3015	3020	3015	113
469	20241126	111600	80059095	3040	3040	3040	3040	4
470	20241126	111500	80046935	3015	3015	3015	3015	0
471	20241126	111400	80046935	3015	3015	3015	3015	115
472	20241126	111300	79700210	3015	3015	3015	3015	0
473	20241126	111200	79700210	3015	3015	3015	3015	0
474	20241126	111100	79700210	3015	3015	3015	3015	30
475	20241126	111000	79609760	3015	3015	3015	3015	16
476	20241126	110900	79561520	3020	3020	3020	3020	20
477	20241126	110800	79501120	3015	3015	3015	3015	0
478	20241126	110700	79501120	3015	3020	3020	3015	173
479	20241126	110600	78978680	3040	3040	3040	3040	0
480	20241126	110500	78978680	3040	3040	3040	3040	0
481	20241126	110400	78978680	3040	3040	3040	3040	3
482	20241126	110300	78969560	3040	3040	3040	3040	0
483	20241126	110200	78969560	3040	3040	3040	3040	1
484	20241126	110100	78966520	3020	3020	3020	3020	80
485	20241126	110000	78724920	3020	3030	3035	3020	267
486	20241126	105900	77917060	3025	3025	3025	3025	0
487	20241126	105800	77917060	3025	3025	3025	3025	0
488	20241126	105700	77917060	3025	3025	3025	3025	44
489	20241126	105600	77783960	3030	3035	3035	3030	980
490	20241126	105500	74813555	3035	3030	3055	3030	198
491	20241126	105400	74209940	3060	3035	3060	3035	2000
492	20241126	105300	68122750	3020	3020	3020	3020	36
493	20241126	105200	68014030	3035	3020	3035	3020	235
494	20241126	105100	67301805	3020	3015	3020	3015	156
495	20241126	105000	66831415	3035	3035	3035	3035	0
496	20241126	104900	66831415	3035	3035	3035	3035	0
497	20241126	104800	66831415	3035	3010	3035	3010	34
498	20241126	104700	66729050	3040	3045	3045	3040	96
499	20241126	104600	66437205	3050	2990	3050	2990	3321
500	20241126	104500	56447380	2970	2990	2990	2970	47
501	20241126	104400	56307190	2990	2990	2990	2990	0
502	20241126	104300	56307190	2990	2990	2990	2990	223
503	20241126	104200	55640420	2985	2985	2985	2985	44
504	20241126	104100	55509080	2985	2985	2985	2985	326
505	20241126	104000	54535970	2970	2970	2970	2970	1001
506	20241126	103900	51563000	2970	2970	2970	2970	0
507	20241126	103800	51563000	2970	2970	2970	2970	0
508	20241126	103700	51563000	2970	2970	2970	2970	0
509	20241126	103600	51563000	2970	2970	2970	2970	316
510	20241126	103500	50624480	2975	2975	2975	2975	0
511	20241126	103400	50624480	2975	2975	2975	2975	0
512	20241126	103300	50624480	2975	2975	2975	2975	100
513	20241126	103200	50326980	2975	2975	2975	2975	0
514	20241126	103100	50326980	2975	2985	2985	2975	58
515	20241126	103000	50154350	2980	2975	2980	2975	265
516	20241126	102900	49365475	2960	2960	2960	2960	10
517	20241126	102800	49335875	2955	2955	2955	2955	0
518	20241126	102700	49335875	2955	2955	2955	2955	0
519	20241126	102600	49335875	2955	2955	2955	2955	0
520	20241126	102500	49335875	2955	2955	2955	2955	165
521	20241126	102400	48848300	2955	2955	2955	2955	0
522	20241126	102300	48848300	2955	2955	2955	2955	0
523	20241126	102200	48848300	2955	2955	2955	2955	70
524	20241126	102100	48641450	2965	2965	2965	2965	6
525	20241126	102000	48623660	2965	2965	2965	2965	0
526	20241126	101900	48623660	2965	2960	2965	2950	17
527	20241126	101800	48573440	2960	2960	2960	2960	0
528	20241126	101700	48573440	2960	2960	2960	2960	0
529	20241126	101600	48573440	2960	2960	2960	2960	0
530	20241126	101500	48573440	2960	2960	2960	2960	0
531	20241126	101400	48573440	2960	2960	2960	2960	0
532	20241126	101300	48573440	2960	2960	2960	2960	0
533	20241126	101200	48573440	2960	2960	2960	2960	0
534	20241126	101100	48573440	2960	2960	2960	2960	0
535	20241126	101000	48573440	2960	2960	2960	2960	240
536	20241126	100900	47863040	2960	2960	2960	2960	34
537	20241126	100800	47762400	2975	2975	2975	2975	0
538	20241126	100700	47762400	2975	2975	2975	2975	0
539	20241126	100600	47762400	2975	2975	2975	2975	0
540	20241126	100500	47762400	2975	2975	2975	2975	620
541	20241126	100400	45917900	2975	2960	2975	2960	288
542	20241126	100300	45062725	2960	2960	2960	2960	50
543	20241126	100200	44914725	2955	2955	2955	2950	477
544	20241126	100100	43505270	2950	2955	2955	2950	627
545	20241126	100000	41653210	2955	2955	2955	2955	5
546	20241126	095900	41638435	2940	2940	2940	2940	0
547	20241126	095800	41638435	2940	2940	2940	2940	0
548	20241126	095700	41638435	2940	2940	2940	2940	0
549	20241126	095600	41638435	2940	2940	2940	2940	0
550	20241126	095500	41638435	2940	2950	2950	2940	1000
551	20241126	095400	38697015	2950	2950	2950	2950	0
552	20241126	095300	38697015	2950	2950	2950	2950	0
553	20241126	095200	38697015	2950	2950	2950	2950	300
554	20241126	095100	37812015	2950	2950	2950	2950	20
555	20241126	095000	37753015	2980	2980	2980	2980	4
556	20241126	094900	37741095	2975	2975	2975	2975	10
557	20241126	094800	37711345	2980	2980	2980	2980	0
558	20241126	094700	37711345	2980	2950	2980	2950	71
559	20241126	094600	37501865	2950	2950	2950	2950	0
560	20241126	094500	37501865	2950	2950	2950	2945	1226
561	20241126	094400	33885215	2950	2950	2950	2950	0
562	20241126	094300	33885215	2950	2965	2965	2950	1601
563	20241126	094200	29144980	2965	2965	2965	2965	58
564	20241126	094100	28973010	2980	2980	2980	2980	11
565	20241126	094000	28940230	2980	2980	2980	2980	0
566	20241126	093900	28940230	2980	2980	2980	2980	118
567	20241126	093800	28588590	2980	2980	2980	2980	1
568	20241126	093700	28585610	2985	2985	2985	2985	1
569	20241126	093600	28582625	2985	2985	2985	2985	1
570	20241126	093500	28579640	2985	2965	2985	2965	86
571	20241126	093400	28324630	2980	2985	2985	2980	162
572	20241126	093300	27841865	2985	2985	2985	2985	1
573	20241126	093200	27838880	2985	2980	2985	2980	301
574	20241126	093100	26941895	2985	2980	2985	2980	235
575	20241126	093000	26240645	2980	2980	2980	2980	1
576	20241126	092900	26237665	2980	2965	2980	2965	101
577	20241126	092800	25938185	2965	2970	2980	2965	522
578	20241126	092700	24390400	2980	2980	2980	2980	21
579	20241126	092600	24327820	2980	2970	2980	2970	8
580	20241126	092500	24304050	2980	2980	2980	2980	1
581	20241126	092400	24301070	2980	2980	2980	2980	2
582	20241126	092300	24295110	2985	2985	2985	2985	1
583	20241126	092200	24292125	2985	2985	2985	2985	1
584	20241126	092100	24289140	2985	2985	2985	2985	1
585	20241126	092000	24286155	2990	2990	2990	2990	1
586	20241126	091900	24283165	2990	2960	2990	2960	13
587	20241126	091800	24244355	2990	2960	2990	2960	59
588	20241126	091700	24069445	2990	2970	2990	2970	62
589	20241126	091600	23885285	2950	2955	2980	2950	610
590	20241126	091500	22085260	3000	3000	3000	3000	11
591	20241126	091400	22052260	3000	3000	3000	3000	1
592	20241126	091300	22049260	3000	2970	3010	2970	5101
593	20241126	091200	6782815	2950	2950	2950	2950	300
594	20241126	091100	5897815	2950	2950	2950	2950	255
595	20241126	091000	5145565	2950	2975	2975	2950	236
596	20241126	090900	4449340	2950	2975	2975	2950	550
597	20241126	090800	2824535	2975	2975	2975	2975	3
598	20241126	090700	2815610	2980	2980	2980	2980	1
599	20241126	090600	2812630	2980	2965	2980	2960	388
600	20241126	090500	1663890	2990	2990	2990	2990	7
601	20241126	090400	1642960	2990	2990	2990	2990	0
602	20241126	090300	1642960	2990	2990	2990	2990	1
603	20241126	090200	1639970	2990	2990	2990	2960	502
604	20241126	090100	153990	2990	2990	2990	2990	1
605	20241126	090000	151000	3000	2960	3000	2960	51