KissMeData/017000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190100	278308985	2935	2935	2935	2935	638
3	20241120	190000	278308985	2935	2935	2935	2935	0
4	20241120	185900	278308985	2935	2935	2935	2935	0
5	20241120	185800	278308985	2935	2935	2935	2935	0
6	20241120	185700	278308985	2935	2935	2935	2935	0
7	20241120	185600	278308985	2935	2935	2935	2935	0
8	20241120	185500	278308985	2935	2935	2935	2935	0
9	20241120	185400	278308985	2935	2935	2935	2935	0
10	20241120	185300	278308985	2935	2935	2935	2935	0
11	20241120	185200	278308985	2935	2935	2935	2935	0
12	20241120	185100	278308985	2935	2935	2935	2935	0
13	20241120	185000	278308985	2935	2935	2935	2935	0
14	20241120	184900	278308985	2935	2935	2935	2935	0
15	20241120	184800	278308985	2935	2935	2935	2935	0
16	20241120	184700	278308985	2935	2935	2935	2935	0
17	20241120	184600	278308985	2935	2935	2935	2935	0
18	20241120	184500	278308985	2935	2935	2935	2935	0
19	20241120	184400	278308985	2935	2935	2935	2935	0
20	20241120	184300	278308985	2935	2935	2935	2935	0
21	20241120	184200	278308985	2935	2935	2935	2935	0
22	20241120	184100	278308985	2935	2935	2935	2935	0
23	20241120	184000	278308985	2935	2935	2935	2935	0
24	20241120	183900	278308985	2935	2935	2935	2935	0
25	20241120	183800	278308985	2935	2935	2935	2935	0
26	20241120	183700	278308985	2935	2935	2935	2935	0
27	20241120	183600	278308985	2935	2935	2935	2935	0
28	20241120	183500	278308985	2935	2935	2935	2935	0
29	20241120	183400	278308985	2935	2935	2935	2935	0
30	20241120	183300	278308985	2935	2935	2935	2935	0
31	20241120	183200	278308985	2935	2935	2935	2935	0
32	20241120	183100	278308985	2935	2935	2935	2935	638
33	20241120	183000	278308985	2935	2935	2935	2935	0
34	20241120	182900	278308985	2935	2935	2935	2935	0
35	20241120	182800	278308985	2935	2935	2935	2935	0
36	20241120	182700	278308985	2935	2935	2935	2935	0
37	20241120	182600	278308985	2935	2935	2935	2935	0
38	20241120	182500	278308985	2935	2935	2935	2935	0
39	20241120	182400	278308985	2935	2935	2935	2935	0
40	20241120	182300	278308985	2935	2935	2935	2935	0
41	20241120	182200	278308985	2935	2935	2935	2935	0
42	20241120	182100	278308985	2935	2935	2935	2935	0
43	20241120	182000	278308985	2935	2935	2935	2935	0
44	20241120	181900	278308985	2935	2935	2935	2935	0
45	20241120	181800	278308985	2935	2935	2935	2935	0
46	20241120	181700	278308985	2935	2935	2935	2935	0
47	20241120	181600	278308985	2935	2935	2935	2935	0
48	20241120	181500	278308985	2935	2935	2935	2935	0
49	20241120	181400	278308985	2935	2935	2935	2935	0
50	20241120	181300	278308985	2935	2935	2935	2935	0
51	20241120	181200	278308985	2935	2935	2935	2935	0
52	20241120	181100	278308985	2935	2935	2935	2935	0
53	20241120	181000	278308985	2935	2935	2935	2935	0
54	20241120	180900	278308985	2935	2935	2935	2935	0
55	20241120	180800	278308985	2935	2935	2935	2935	0
56	20241120	180700	278308985	2935	2935	2935	2935	0
57	20241120	180600	278308985	2935	2935	2935	2935	0
58	20241120	180500	278308985	2935	2935	2935	2935	0
59	20241120	180400	278308985	2935	2935	2935	2935	0
60	20241120	180300	278308985	2935	2935	2935	2935	0
61	20241120	180200	278308985	2935	2935	2935	2935	0
62	20241120	180100	278308985	2935	2935	2935	2935	638
63	20241120	180000	278308985	2935	2935	2935	2935	0
64	20241120	175900	278308985	2935	2935	2935	2935	0
65	20241120	175800	278308985	2935	2935	2935	2935	0
66	20241120	175700	278308985	2935	2935	2935	2935	0
67	20241120	175600	278308985	2935	2935	2935	2935	0
68	20241120	175500	278308985	2935	2935	2935	2935	0
69	20241120	175400	278308985	2935	2935	2935	2935	0
70	20241120	175300	278308985	2935	2935	2935	2935	0
71	20241120	175200	278308985	2935	2935	2935	2935	0
72	20241120	175100	278308985	2935	2935	2935	2935	0
73	20241120	175000	278308985	2935	2935	2935	2935	0
74	20241120	174900	278308985	2935	2935	2935	2935	0
75	20241120	174800	278308985	2935	2935	2935	2935	0
76	20241120	174700	278308985	2935	2935	2935	2935	0
77	20241120	174600	278308985	2935	2935	2935	2935	0
78	20241120	174500	278308985	2935	2935	2935	2935	0
79	20241120	174400	278308985	2935	2935	2935	2935	0
80	20241120	174300	278308985	2935	2935	2935	2935	0
81	20241120	174200	278308985	2935	2935	2935	2935	0
82	20241120	174100	278308985	2935	2935	2935	2935	0
83	20241120	174000	278308985	2935	2935	2935	2935	0
84	20241120	173900	278308985	2935	2935	2935	2935	0
85	20241120	173800	278308985	2935	2935	2935	2935	0
86	20241120	173700	278308985	2935	2935	2935	2935	0
87	20241120	173600	278308985	2935	2935	2935	2935	0
88	20241120	173500	278308985	2935	2935	2935	2935	0
89	20241120	173400	278308985	2935	2935	2935	2935	0
90	20241120	173300	278308985	2935	2935	2935	2935	0
91	20241120	173200	278308985	2935	2935	2935	2935	0
92	20241120	173100	278308985	2935	2935	2935	2935	638
93	20241120	173000	278308985	2935	2935	2935	2935	0
94	20241120	172900	278308985	2935	2935	2935	2935	0
95	20241120	172800	278308985	2935	2935	2935	2935	0
96	20241120	172700	278308985	2935	2935	2935	2935	0
97	20241120	172600	278308985	2935	2935	2935	2935	0
98	20241120	172500	278308985	2935	2935	2935	2935	0
99	20241120	172400	278308985	2935	2935	2935	2935	0
100	20241120	172300	278308985	2935	2935	2935	2935	0
101	20241120	172200	278308985	2935	2935	2935	2935	0
102	20241120	172100	278308985	2935	2935	2935	2935	0
103	20241120	172000	278308985	2935	2935	2935	2935	0
104	20241120	171900	278308985	2935	2935	2935	2935	0
105	20241120	171800	278308985	2935	2935	2935	2935	0
106	20241120	171700	278308985	2935	2935	2935	2935	0
107	20241120	171600	278308985	2935	2935	2935	2935	0
108	20241120	171500	278308985	2935	2935	2935	2935	0
109	20241120	171400	278308985	2935	2935	2935	2935	0
110	20241120	171300	278308985	2935	2935	2935	2935	0
111	20241120	171200	278308985	2935	2935	2935	2935	0
112	20241120	171100	278308985	2935	2935	2935	2935	0
113	20241120	171000	278308985	2935	2935	2935	2935	0
114	20241120	170900	278308985	2935	2935	2935	2935	0
115	20241120	170800	278308985	2935	2935	2935	2935	0
116	20241120	170700	278308985	2935	2935	2935	2935	0
117	20241120	170600	278308985	2935	2935	2935	2935	0
118	20241120	170500	278308985	2935	2935	2935	2935	0
119	20241120	170400	278308985	2935	2935	2935	2935	0
120	20241120	170300	278308985	2935	2935	2935	2935	0
121	20241120	170200	278308985	2935	2935	2935	2935	0
122	20241120	170100	278308985	2935	2935	2935	2935	638
123	20241120	170000	278308985	2935	2935	2935	2935	0
124	20241120	165900	278308985	2935	2935	2935	2935	0
125	20241120	165800	278308985	2935	2935	2935	2935	0
126	20241120	165700	278308985	2935	2935	2935	2935	0
127	20241120	165600	278308985	2935	2935	2935	2935	0
128	20241120	165500	278308985	2935	2935	2935	2935	0
129	20241120	165400	278308985	2935	2935	2935	2935	0
130	20241120	165300	278308985	2935	2935	2935	2935	0
131	20241120	165200	278308985	2935	2935	2935	2935	0
132	20241120	165100	278308985	2935	2935	2935	2935	0
133	20241120	165000	278308985	2935	2935	2935	2935	0
134	20241120	164900	278308985	2935	2935	2935	2935	0
135	20241120	164800	278308985	2935	2935	2935	2935	0
136	20241120	164700	278308985	2935	2935	2935	2935	0
137	20241120	164600	278308985	2935	2935	2935	2935	0
138	20241120	164500	278308985	2935	2935	2935	2935	0
139	20241120	164400	278308985	2935	2935	2935	2935	0
140	20241120	164300	278308985	2935	2935	2935	2935	0
141	20241120	164200	278308985	2935	2935	2935	2935	0
142	20241120	164100	278308985	2935	2935	2935	2935	0
143	20241120	164000	278308985	2935	2935	2935	2935	0
144	20241120	163900	278308985	2935	2935	2935	2935	0
145	20241120	163800	278308985	2935	2935	2935	2935	0
146	20241120	163700	278308985	2935	2935	2935	2935	0
147	20241120	163600	278308985	2935	2935	2935	2935	0
148	20241120	163500	278308985	2935	2935	2935	2935	0
149	20241120	163400	278308985	2935	2935	2935	2935	0
150	20241120	163300	278308985	2935	2935	2935	2935	0
151	20241120	163200	278308985	2935	2935	2935	2935	0
152	20241120	163100	278308985	2935	2935	2935	2935	638
153	20241120	163000	278308985	2935	2935	2935	2935	0
154	20241120	162900	278308985	2935	2935	2935	2935	0
155	20241120	162800	278308985	2935	2935	2935	2935	0
156	20241120	162700	278308985	2935	2935	2935	2935	0
157	20241120	162600	278308985	2935	2935	2935	2935	0
158	20241120	162500	278308985	2935	2935	2935	2935	0
159	20241120	162400	278308985	2935	2935	2935	2935	0
160	20241120	162300	278308985	2935	2935	2935	2935	0
161	20241120	162200	278308985	2935	2935	2935	2935	0
162	20241120	162100	278308985	2935	2935	2935	2935	0
163	20241120	162000	278308985	2935	2935	2935	2935	0
164	20241120	161900	278308985	2935	2935	2935	2935	0
165	20241120	161800	278308985	2935	2935	2935	2935	0
166	20241120	161700	278308985	2935	2935	2935	2935	0
167	20241120	161600	278308985	2935	2935	2935	2935	0
168	20241120	161500	278308985	2935	2935	2935	2935	0
169	20241120	161400	278308985	2935	2935	2935	2935	0
170	20241120	161300	278308985	2935	2935	2935	2935	0
171	20241120	161200	278308985	2935	2935	2935	2935	0
172	20241120	161100	278308985	2935	2935	2935	2935	0
173	20241120	161000	278308985	2935	2935	2935	2935	0
174	20241120	160900	278308985	2935	2935	2935	2935	0
175	20241120	160800	278308985	2935	2935	2935	2935	0
176	20241120	160700	278308985	2935	2935	2935	2935	0
177	20241120	160600	278308985	2935	2935	2935	2935	0
178	20241120	160500	278308985	2935	2935	2935	2935	0
179	20241120	160400	278308985	2935	2935	2935	2935	0
180	20241120	160300	278308985	2935	2935	2935	2935	0
181	20241120	160200	278308985	2935	2935	2935	2935	0
182	20241120	160100	278308985	2935	2935	2935	2935	638
183	20241120	160000	278308985	2935	2935	2935	2935	0
184	20241120	155900	278308985	2935	2935	2935	2935	0
185	20241120	155800	278308985	2935	2935	2935	2935	0
186	20241120	155700	278308985	2935	2935	2935	2935	0
187	20241120	155600	278308985	2935	2935	2935	2935	0
188	20241120	155500	278308985	2935	2935	2935	2935	0
189	20241120	155400	278308985	2935	2935	2935	2935	0
190	20241120	155300	278308985	2935	2935	2935	2935	0
191	20241120	155200	278308985	2935	2935	2935	2935	0
192	20241120	155100	278308985	2935	2935	2935	2935	0
193	20241120	155000	278308985	2935	2935	2935	2935	0
194	20241120	154900	278308985	2935	2935	2935	2935	0
195	20241120	154800	278308985	2935	2935	2935	2935	0
196	20241120	154700	278308985	2935	2935	2935	2935	0
197	20241120	154600	278308985	2935	2935	2935	2935	0
198	20241120	154500	278308985	2935	2935	2935	2935	0
199	20241120	154400	278308985	2935	2935	2935	2935	0
200	20241120	154300	278308985	2935	2935	2935	2935	0
201	20241120	154200	278308985	2935	2935	2935	2935	0
202	20241120	154100	278308985	2935	2935	2935	2935	0
203	20241120	154000	278308985	2935	2935	2935	2935	0
204	20241120	153900	278308985	2935	2935	2935	2935	0
205	20241120	153800	278308985	2935	2935	2935	2935	0
206	20241120	153700	278308985	2935	2935	2935	2935	0
207	20241120	153600	278308985	2935	2935	2935	2935	0
208	20241120	153500	278308985	2935	2935	2935	2935	0
209	20241120	153400	278308985	2935	2935	2935	2935	0
210	20241120	153300	278308985	2935	2935	2935	2935	0
211	20241120	153200	278308985	2935	2935	2935	2935	0
212	20241120	153100	278308985	2935	2935	2935	2935	638
213	20241120	153000	278308985	2935	2935	2935	2935	638
214	20241120	152900	276436455	2950	2950	2950	2950	0
215	20241120	152800	276436455	2950	2950	2950	2950	0
216	20241120	152700	276436455	2950	2950	2950	2950	0
217	20241120	152600	276436455	2950	2950	2950	2950	0
218	20241120	152500	276436455	2950	2950	2950	2950	0
219	20241120	152400	276436455	2950	2950	2950	2950	0
220	20241120	152300	276436455	2950	2950	2950	2950	0
221	20241120	152200	276436455	2950	2950	2950	2950	0
222	20241120	152100	276436455	2950	2950	2950	2950	0
223	20241120	152000	276436455	2950	2950	2950	2950	0
224	20241120	151900	276436455	2950	2950	2950	2950	100
225	20241120	151800	276141455	2935	2935	2935	2935	0
226	20241120	151700	276141455	2935	2935	2935	2935	3
227	20241120	151600	276132650	2935	2935	2935	2935	0
228	20241120	151500	276132650	2935	2940	2940	2935	100
229	20241120	151400	275838930	2940	2940	2940	2940	3
230	20241120	151300	275830110	2940	2940	2940	2940	0
231	20241120	151200	275830110	2940	2945	2945	2940	1100
232	20241120	151100	272594920	2950	2950	2950	2950	683
233	20241120	151000	270580070	2950	2950	2950	2950	8
234	20241120	150900	270556470	2945	2945	2945	2945	237
235	20241120	150800	269858505	2945	2950	2950	2945	41
236	20241120	150700	269737705	2950	2950	2950	2950	2
237	20241120	150600	269731805	2950	2950	2950	2950	146
238	20241120	150500	269301105	2950	2950	2950	2950	0
239	20241120	150400	269301105	2950	2950	2950	2950	1000
240	20241120	150300	266351105	2960	2960	2960	2960	0
241	20241120	150200	266351105	2960	2960	2960	2960	0
242	20241120	150100	266351105	2960	2960	2960	2960	0
243	20241120	150000	266351105	2960	2960	2960	2960	0
244	20241120	145900	266351105	2960	2960	2960	2960	0
245	20241120	145800	266351105	2960	2960	2960	2960	0
246	20241120	145700	266351105	2960	2960	2960	2960	3
247	20241120	145600	266342225	2960	2960	2960	2960	3
248	20241120	145500	266333345	2960	2960	2960	2960	199
249	20241120	145400	265744305	2950	2950	2950	2950	0
250	20241120	145300	265744305	2950	2950	2950	2950	0
251	20241120	145200	265744305	2950	2950	2950	2950	0
252	20241120	145100	265744305	2950	2950	2950	2950	0
253	20241120	145000	265744305	2950	2960	2960	2950	312
254	20241120	144900	264823785	2960	2950	2960	2950	33
255	20241120	144800	264726325	2950	2955	2955	2950	600
256	20241120	144700	262953670	2965	2965	2965	2965	27
257	20241120	144600	262873615	2965	2965	2965	2965	0
258	20241120	144500	262873615	2965	2965	2965	2965	121
259	20241120	144400	262514850	2965	2965	2965	2965	0
260	20241120	144300	262514850	2965	2965	2965	2965	1
261	20241120	144200	262511885	2980	2980	2980	2980	0
262	20241120	144100	262511885	2980	2980	2980	2980	0
263	20241120	144000	262511885	2980	2980	2980	2980	0
264	20241120	143900	262511885	2980	2980	2980	2980	16
265	20241120	143800	262464205	2980	2980	2980	2980	0
266	20241120	143700	262464205	2980	2980	2980	2980	10
267	20241120	143600	262434405	2980	2980	2980	2980	0
268	20241120	143500	262434405	2980	2955	2980	2955	104
269	20241120	143400	262125095	2950	2965	2970	2950	398
270	20241120	143300	260945810	2965	2965	2965	2965	3
271	20241120	143200	260936915	2965	2965	2965	2965	19
272	20241120	143100	260880580	2965	2970	2970	2965	21
273	20241120	143000	260818275	2970	2970	2970	2970	16
274	20241120	142900	260770755	2980	2980	2980	2980	25
275	20241120	142800	260696255	2980	2980	2980	2980	0
276	20241120	142700	260696255	2980	2980	2980	2980	0
277	20241120	142600	260696255	2980	2980	2980	2980	0
278	20241120	142500	260696255	2980	2980	2980	2980	16
279	20241120	142400	260648575	2980	2980	2980	2980	26
280	20241120	142300	260571095	2980	2980	2980	2980	0
281	20241120	142200	260571095	2980	2980	2980	2980	2
282	20241120	142100	260565135	2980	2980	2980	2980	0
283	20241120	142000	260565135	2980	2980	2980	2980	0
284	20241120	141900	260565135	2980	2980	2980	2980	0
285	20241120	141800	260565135	2980	2980	2980	2980	2
286	20241120	141700	260559175	2980	2980	2980	2980	0
287	20241120	141600	260559175	2980	2980	2980	2980	0
288	20241120	141500	260559175	2980	2980	2980	2980	0
289	20241120	141400	260559175	2980	2980	2980	2980	0
290	20241120	141300	260559175	2980	2980	2980	2980	0
291	20241120	141200	260559175	2980	2980	2980	2980	5
292	20241120	141100	260544275	2980	2980	2980	2980	13
293	20241120	141000	260505535	2980	2980	2980	2980	0
294	20241120	140900	260505535	2980	2980	2980	2980	0
295	20241120	140800	260505535	2980	2980	2980	2980	3
296	20241120	140700	260496595	2980	2980	2980	2980	0
297	20241120	140600	260496595	2980	2965	2980	2965	255
298	20241120	140500	259740490	2975	2975	2975	2975	0
299	20241120	140400	259740490	2975	2975	2975	2975	0
300	20241120	140300	259740490	2975	2975	2975	2975	311
301	20241120	140200	258815265	2965	2975	2975	2965	60
302	20241120	140100	258637335	2980	2980	2980	2980	0
303	20241120	140000	258637335	2980	2980	2980	2980	2
304	20241120	135900	258631375	2970	2970	2970	2970	11
305	20241120	135800	258598705	2965	2965	2965	2965	315
306	20241120	135700	257664730	2965	2965	2965	2965	0
307	20241120	135600	257664730	2965	2965	2965	2965	0
308	20241120	135500	257664730	2965	2965	2965	2965	67
309	20241120	135400	257466075	2980	2980	2980	2980	2
310	20241120	135300	257460115	2980	2980	2980	2980	30
311	20241120	135200	257370715	2980	2980	2980	2980	0
312	20241120	135100	257370715	2980	2980	2980	2980	12
313	20241120	135000	257334955	2980	2980	2980	2980	0
314	20241120	134900	257334955	2980	2980	2980	2980	0
315	20241120	134800	257334955	2980	2980	2980	2980	2
316	20241120	134700	257328995	2980	2980	2980	2980	10
317	20241120	134600	257299195	2980	2980	2980	2980	0
318	20241120	134500	257299195	2980	2980	2980	2980	0
319	20241120	134400	257299195	2980	2980	2980	2980	0
320	20241120	134300	257299195	2980	2980	2980	2980	0
321	20241120	134200	257299195	2980	2980	2980	2980	1
322	20241120	134100	257296215	2980	2980	2980	2980	21
323	20241120	134000	257233635	2975	2975	2975	2975	0
324	20241120	133900	257233635	2975	2975	2975	2975	0
325	20241120	133800	257233635	2975	2965	2975	2965	20
326	20241120	133700	257174325	2965	2965	2965	2965	30
327	20241120	133600	257085375	2965	2965	2965	2950	67
328	20241120	133500	256887395	2965	2965	2965	2965	4
329	20241120	133400	256875535	2950	2950	2950	2950	0
330	20241120	133300	256875535	2950	2955	2955	2950	1500
331	20241120	133200	252447005	2950	2970	2970	2950	2000
332	20241120	133100	246533995	2965	2990	2990	2965	1013
333	20241120	133000	243529440	2990	2990	2990	2990	0
334	20241120	132900	243529440	2990	2990	2990	2990	0
335	20241120	132800	243529440	2990	2985	2995	2985	2758
336	20241120	132700	235282495	2985	2985	2985	2985	0
337	20241120	132600	235282495	2985	2985	2985	2985	0
338	20241120	132500	235282495	2985	2985	2985	2985	0
339	20241120	132400	235282495	2985	2985	2985	2985	1
340	20241120	132300	235279510	2985	2985	2985	2985	0
341	20241120	132200	235279510	2985	2985	2985	2985	0
342	20241120	132100	235279510	2985	2985	2985	2985	13
343	20241120	132000	235240705	2985	2985	2985	2985	1
344	20241120	131900	235237720	2985	2985	2985	2985	0
345	20241120	131800	235237720	2985	2985	2985	2985	1
346	20241120	131700	235234735	2980	2980	2980	2980	8
347	20241120	131600	235210895	2985	2985	2985	2985	0
348	20241120	131500	235210895	2985	2985	2985	2985	1
349	20241120	131400	235207910	2990	2990	2990	2990	0
350	20241120	131300	235207910	2990	2990	2990	2990	9
351	20241120	131200	235181000	2990	2990	2990	2990	1
352	20241120	131100	235178010	2980	2980	2980	2980	25
353	20241120	131000	235103510	2980	2980	2980	2980	0
354	20241120	130900	235103510	2980	2980	2980	2980	45
355	20241120	130800	234969410	2980	2980	2980	2980	0
356	20241120	130700	234969410	2980	2980	2980	2980	0
357	20241120	130600	234969410	2980	2990	2990	2980	6
358	20241120	130500	234951520	2990	2990	2990	2990	0
359	20241120	130400	234951520	2990	2970	2990	2970	156
360	20241120	130300	234486820	2970	2970	2970	2970	6
361	20241120	130200	234469000	2970	2970	2970	2970	0
362	20241120	130100	234469000	2970	2965	2970	2965	930
363	20241120	130000	231711015	2965	2965	2965	2965	4
364	20241120	125900	231699155	2965	2965	2965	2965	10
365	20241120	125800	231669505	2965	2965	2965	2965	0
366	20241120	125700	231669505	2965	2965	2965	2965	1
367	20241120	125600	231666540	2965	2965	2965	2965	2
368	20241120	125500	231660610	2965	2965	2965	2965	12
369	20241120	125400	231625030	2965	2965	2965	2965	1
370	20241120	125300	231622065	2960	2960	2960	2960	0
371	20241120	125200	231622065	2960	2960	2960	2960	0
372	20241120	125100	231622065	2960	2960	2960	2960	7
373	20241120	125000	231601345	2960	2960	2960	2960	0
374	20241120	124900	231601345	2960	2960	2960	2960	157
375	20241120	124800	231136625	2960	2960	2960	2960	402
376	20241120	124700	229946705	2950	2950	2950	2950	119
377	20241120	124600	229595655	2950	2955	2955	2950	122
378	20241120	124500	229235715	2955	2955	2955	2955	43
379	20241120	124400	229108650	2955	2960	2960	2955	160
380	20241120	124300	228635750	2965	2965	2965	2965	0
381	20241120	124200	228635750	2965	2965	2965	2965	2
382	20241120	124100	228629820	2965	2965	2965	2965	6
383	20241120	124000	228612030	2965	2965	2965	2965	0
384	20241120	123900	228612030	2965	2965	2965	2965	10
385	20241120	123800	228582380	2950	2950	2950	2950	0
386	20241120	123700	228582380	2950	2965	2965	2950	1233
387	20241120	123600	224939100	2965	2965	2965	2960	33
388	20241120	123500	224841365	2970	2970	2970	2970	0
389	20241120	123400	224841365	2970	2970	2970	2970	1
390	20241120	123300	224838395	2970	2970	2970	2970	15
391	20241120	123200	224793845	2970	2970	2970	2970	2
392	20241120	123100	224787905	2970	2970	2970	2970	16
393	20241120	123000	224740385	2970	2970	2970	2970	1
394	20241120	122900	224737415	2970	2970	2970	2970	0
395	20241120	122800	224737415	2970	2970	2970	2970	0
396	20241120	122700	224737415	2970	2970	2970	2970	0
397	20241120	122600	224737415	2970	2970	2970	2970	0
398	20241120	122500	224737415	2970	2970	2970	2970	11
399	20241120	122400	224704745	2970	2970	2970	2970	1
400	20241120	122300	224701775	2955	2965	2965	2955	254
401	20241120	122200	223949740	2970	2970	2970	2970	31
402	20241120	122100	223857670	2970	2970	2970	2970	0
403	20241120	122000	223857670	2970	2970	2970	2970	70
404	20241120	121900	223649770	2995	2995	2995	2995	0
405	20241120	121800	223649770	2995	2995	2995	2995	7
406	20241120	121700	223628805	2995	2995	2995	2995	0
407	20241120	121600	223628805	2995	2995	2995	2995	0
408	20241120	121500	223628805	2995	2995	2995	2995	1
409	20241120	121400	223625810	2995	2995	2995	2995	0
410	20241120	121300	223625810	2995	2995	2995	2995	8
411	20241120	121200	223601850	2995	2995	2995	2995	1
412	20241120	121100	223598855	2975	2975	2975	2975	215
413	20241120	121000	222959230	2975	2970	2975	2970	368
414	20241120	120900	221865620	2970	2970	2970	2970	6
415	20241120	120800	221847800	2965	2965	2965	2965	1
416	20241120	120700	221844835	2965	2965	2965	2965	0
417	20241120	120600	221844835	2965	2965	2970	2965	275
418	20241120	120500	221029400	2965	2970	2970	2965	17
419	20241120	120400	220978990	2965	2965	2965	2965	0
420	20241120	120300	220978990	2965	2970	2970	2965	8
421	20241120	120200	220955235	2970	2970	2970	2970	105
422	20241120	120100	220643385	2975	2980	2980	2960	595
423	20241120	120000	218881180	2980	2980	2980	2980	1
424	20241120	115900	218878200	2975	2980	2980	2975	10
425	20241120	115800	218848415	2980	2980	2980	2980	10
426	20241120	115700	218818615	2980	2980	2980	2980	8
427	20241120	115600	218794775	2980	2980	2980	2980	0
428	20241120	115500	218794775	2980	2975	2980	2975	8
429	20241120	115400	218770940	2980	2980	2980	2980	3
430	20241120	115300	218762000	2970	2970	2970	2970	0
431	20241120	115200	218762000	2970	2970	2970	2970	1
432	20241120	115100	218759030	2985	2985	2985	2985	36
433	20241120	115000	218651570	2985	2985	2985	2985	13
434	20241120	114900	218612765	2985	2985	2985	2985	22
435	20241120	114800	218547095	2985	2985	2985	2985	2
436	20241120	114700	218541125	2965	2965	2965	2965	0
437	20241120	114600	218541125	2965	2970	2970	2965	1237
438	20241120	114500	214870435	2955	2990	2990	2955	2234
439	20241120	114400	208231255	3010	3010	3010	3010	220
440	20241120	114300	207569055	3010	3010	3010	3010	0
441	20241120	114200	207569055	3010	3010	3010	3010	1
442	20241120	114100	207566045	3010	3010	3010	3010	7
443	20241120	114000	207544975	3010	3010	3010	3010	0
444	20241120	113900	207544975	3010	3010	3010	3010	0
445	20241120	113800	207544975	3010	3010	3010	3010	6
446	20241120	113700	207526915	3015	3015	3015	3015	15
447	20241120	113600	207481690	3015	3015	3015	3015	1
448	20241120	113500	207478675	2985	2985	2985	2985	0
449	20241120	113400	207478675	2985	3000	3000	2985	186
450	20241120	113300	206922875	3020	3020	3020	3020	897
451	20241120	113200	204213935	3020	3020	3020	3020	0
452	20241120	113100	204213935	3020	3020	3020	3020	0
453	20241120	113000	204213935	3020	3015	3020	3015	76
454	20241120	112900	203984790	3015	3015	3015	3015	2
455	20241120	112800	203978760	3015	3015	3015	3015	4
456	20241120	112700	203966700	3015	2995	3015	2995	1857
457	20241120	112600	198395505	2985	2985	2985	2985	506
458	20241120	112500	196885095	2985	2985	2985	2985	0
459	20241120	112400	196885095	2985	2985	2985	2985	2131
460	20241120	112300	190524060	2985	2985	2985	2985	2
461	20241120	112200	190518090	2985	2985	2985	2985	2
462	20241120	112100	190512120	2985	2985	2985	2985	14
463	20241120	112000	190470330	2985	2985	2985	2985	1
464	20241120	111900	190467345	2985	2980	2985	2980	499
465	20241120	111800	188978940	2980	2985	2985	2980	245
466	20241120	111700	188248175	2985	2995	2995	2985	400
467	20241120	111600	187053775	2995	2995	2995	2995	7
468	20241120	111500	187032810	2995	2995	2995	2995	256
469	20241120	111400	186266090	2980	2980	2980	2980	0
470	20241120	111300	186266090	2980	2995	2995	2980	572
471	20241120	111200	184555765	3010	3010	3010	3010	0
472	20241120	111100	184555765	3010	3010	3010	3010	7
473	20241120	111000	184534695	3010	3010	3010	3010	0
474	20241120	110900	184534695	3010	3010	3010	3010	99
475	20241120	110800	184236705	3010	3010	3010	3010	0
476	20241120	110700	184236705	3010	3000	3010	3000	1172
477	20241120	110600	180714845	3000	3000	3000	3000	0
478	20241120	110500	180714845	3000	3000	3000	3000	0
479	20241120	110400	180714845	3000	3000	3000	3000	1
480	20241120	110300	180711845	2995	2995	2995	2995	3
481	20241120	110200	180702860	2995	2995	2995	2995	200
482	20241120	110100	180103860	3000	3000	3000	3000	10
483	20241120	110000	180073860	3000	2990	3000	2990	23
484	20241120	105900	180005080	3000	2990	3000	2990	11
485	20241120	105800	179972130	3000	3000	3000	3000	0
486	20241120	105700	179972130	3000	3000	3000	3000	100
487	20241120	105600	179672130	3000	3000	3000	3000	0
488	20241120	105500	179672130	3000	3000	3000	3000	1355
489	20241120	105400	175607130	3010	3010	3010	3010	0
490	20241120	105300	175607130	3010	3025	3025	3000	30498
491	20241120	105200	84088380	3020	3020	3020	3020	0
492	20241120	105100	84088380	3020	3020	3020	3020	0
493	20241120	105000	84088380	3020	3020	3020	3020	0
494	20241120	104900	84088380	3020	3040	3040	3020	12
495	20241120	104800	84051960	3020	3020	3020	3020	8
496	20241120	104700	84027800	3020	3040	3040	3020	3
497	20241120	104600	84018700	3040	3040	3040	3040	15
498	20241120	104500	83973100	3040	3040	3040	3040	130
499	20241120	104400	83577900	3040	3040	3040	3040	1
500	20241120	104300	83574860	3040	3040	3040	3040	0
501	20241120	104200	83574860	3040	3040	3040	3040	0
502	20241120	104100	83574860	3040	3040	3040	3040	400
503	20241120	104000	82358860	3040	3040	3040	3040	3
504	20241120	103900	82349740	3040	3040	3040	3040	1
505	20241120	103800	82346700	3040	3005	3040	3005	10668
506	20241120	103700	50209740	3000	3000	3000	3000	312
507	20241120	103600	49273740	3000	3000	3000	3000	100
508	20241120	103500	48973740	3000	3000	3000	3000	907
509	20241120	103400	46252740	3005	3005	3005	3005	50
510	20241120	103300	46102490	3005	3005	3005	3005	0
511	20241120	103200	46102490	3005	3005	3005	3005	0
512	20241120	103100	46102490	3005	3005	3005	3005	7
513	20241120	103000	46081455	3005	3005	3005	3005	0
514	20241120	102900	46081455	3005	3005	3005	3005	0
515	20241120	102800	46081455	3005	3005	3005	3005	0
516	20241120	102700	46081455	3005	3005	3005	3005	1
517	20241120	102600	46078450	3005	3005	3005	3005	1
518	20241120	102500	46075445	3005	3005	3005	3005	15
519	20241120	102400	46030370	3005	3005	3005	3005	51
520	20241120	102300	45877115	2990	2990	2990	2990	0
521	20241120	102200	45877115	2990	2990	2990	2990	0
522	20241120	102100	45877115	2990	2990	2990	2990	0
523	20241120	102000	45877115	2990	3005	3005	2990	266
524	20241120	101900	45078415	3005	3005	3005	3005	322
525	20241120	101800	44110805	3005	3005	3005	3005	0
526	20241120	101700	44110805	3005	3005	3005	3005	26
527	20241120	101600	44032675	3005	3005	3005	3005	0
528	20241120	101500	44032675	3005	3000	3005	3000	69
529	20241120	101400	43825335	3005	3005	3005	3005	0
530	20241120	101300	43825335	3005	3005	3005	3005	1
531	20241120	101200	43822330	2990	2990	2990	2990	0
532	20241120	101100	43822330	2990	2990	2990	2990	100
533	20241120	101000	43523330	2990	2990	2990	2990	0
534	20241120	100900	43523330	2990	2995	2995	2990	13
535	20241120	100800	43484450	2990	3000	3000	2990	87
536	20241120	100700	43224195	3000	2995	3000	2995	783
537	20241120	100600	40877135	2990	2990	2990	2990	42
538	20241120	100500	40751555	2990	2990	2990	2990	0
539	20241120	100400	40751555	2990	2990	2990	2990	0
540	20241120	100300	40751555	2990	2985	2990	2985	71
541	20241120	100200	40539585	2985	2985	2985	2985	174
542	20241120	100100	40020195	2985	2985	2985	2985	16
543	20241120	100000	39972435	2985	2985	2985	2985	4
544	20241120	095900	39960495	2985	2985	2985	2985	3
545	20241120	095800	39951540	2985	2985	2985	2985	7
546	20241120	095700	39930645	2980	2980	2980	2980	0
547	20241120	095600	39930645	2980	2985	2985	2975	1092
548	20241120	095500	36676560	2985	2990	2990	2985	201
549	20241120	095400	36076570	2990	2990	2990	2990	250
550	20241120	095300	35329070	2995	2995	2995	2995	3
551	20241120	095200	35320085	2995	2995	2995	2995	0
552	20241120	095100	35320085	2995	2985	2995	2985	179
553	20241120	095000	34784190	2985	2995	2995	2985	422
554	20241120	094900	33523930	3000	3000	3000	3000	3
555	20241120	094800	33514930	2995	3000	3000	2995	121
556	20241120	094700	33152025	3010	3005	3010	3005	4
557	20241120	094600	33139995	3010	3010	3010	3010	140
558	20241120	094500	32718595	3010	3010	3010	3010	307
559	20241120	094400	31794525	3010	3010	3010	3010	0
560	20241120	094300	31794525	3010	3000	3010	2995	116
561	20241120	094200	31446265	3000	3000	3000	3000	2
562	20241120	094100	31440265	3000	3000	3000	3000	0
563	20241120	094000	31440265	3000	3000	3000	3000	0
564	20241120	093900	31440265	3000	3000	3000	3000	0
565	20241120	093800	31440265	3000	3000	3000	3000	500
566	20241120	093700	29940265	3000	3000	3000	3000	500
567	20241120	093600	28440265	3010	2995	3010	2995	93
568	20241120	093500	28161715	2995	2995	2995	2995	21
569	20241120	093400	28098820	2995	2995	2995	2995	0
570	20241120	093300	28098820	2995	2995	2995	2995	103
571	20241120	093200	27790335	2995	2995	2995	2995	200
572	20241120	093100	27191335	2995	2995	2995	2990	310
573	20241120	093000	26262935	2990	2985	2990	2985	67
574	20241120	092900	26062845	2995	2995	2995	2995	103
575	20241120	092800	25754360	2995	2995	2995	2995	655
576	20241120	092700	23792635	2995	2995	2995	2995	301
577	20241120	092600	22891140	2995	3010	3010	2990	405
578	20241120	092500	21673490	3010	3005	3010	3005	10
579	20241120	092400	21643415	3005	3005	3005	3005	0
580	20241120	092300	21643415	3005	3005	3005	3005	1
581	20241120	092200	21640410	2995	2995	2995	2995	33
582	20241120	092100	21541575	3005	3005	3005	3005	5
583	20241120	092000	21526550	3010	3005	3010	3005	680
584	20241120	091900	19481450	2995	2995	2995	2995	0
585	20241120	091800	19481450	2995	2995	2995	2995	104
586	20241120	091700	19169970	2995	2995	2995	2995	69
587	20241120	091600	18963315	2985	2985	2985	2985	61
588	20241120	091500	18781230	2985	2985	2985	2985	42
589	20241120	091400	18655860	2985	2975	2985	2975	47
590	20241120	091300	18516015	2970	2970	2970	2970	41
591	20241120	091200	18394245	2970	2970	2970	2970	4
592	20241120	091100	18382365	2970	2955	2970	2955	7
593	20241120	091000	18361620	2965	2965	2965	2965	9
594	20241120	090900	18334935	2950	2950	2950	2950	0
595	20241120	090800	18334935	2950	2950	2950	2950	6
596	20241120	090700	18317235	2950	2955	2955	2950	729
597	20241120	090600	16166135	2995	2995	2995	2995	1
598	20241120	090500	16163140	2955	3005	3005	2955	1006
599	20241120	090400	13190160	2990	3000	3000	2990	90
600	20241120	090300	12921050	3010	3010	3010	3010	100
601	20241120	090200	12620050	3015	3015	3015	3015	0
602	20241120	090100	12620050	3015	2990	3015	2950	528
603	20241120	090000	11049755	2990	3020	3020	2990	3667