KissMeData/017000/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190400	104742140	2950	2950	2950	2950	587
3	20241125	190300	104742140	2950	2950	2950	2950	0
4	20241125	190200	104742140	2950	2950	2950	2950	0
5	20241125	190100	104742140	2950	2950	2950	2950	0
6	20241125	190000	104742140	2950	2950	2950	2950	0
7	20241125	185900	104742140	2950	2950	2950	2950	0
8	20241125	185800	104742140	2950	2950	2950	2950	0
9	20241125	185700	104742140	2950	2950	2950	2950	0
10	20241125	185600	104742140	2950	2950	2950	2950	0
11	20241125	185500	104742140	2950	2950	2950	2950	0
12	20241125	185400	104742140	2950	2950	2950	2950	0
13	20241125	185300	104742140	2950	2950	2950	2950	0
14	20241125	185200	104742140	2950	2950	2950	2950	0
15	20241125	185100	104742140	2950	2950	2950	2950	0
16	20241125	185000	104742140	2950	2950	2950	2950	0
17	20241125	184900	104742140	2950	2950	2950	2950	0
18	20241125	184800	104742140	2950	2950	2950	2950	0
19	20241125	184700	104742140	2950	2950	2950	2950	0
20	20241125	184600	104742140	2950	2950	2950	2950	0
21	20241125	184500	104742140	2950	2950	2950	2950	0
22	20241125	184400	104742140	2950	2950	2950	2950	0
23	20241125	184300	104742140	2950	2950	2950	2950	0
24	20241125	184200	104742140	2950	2950	2950	2950	0
25	20241125	184100	104742140	2950	2950	2950	2950	0
26	20241125	184000	104742140	2950	2950	2950	2950	0
27	20241125	183900	104742140	2950	2950	2950	2950	0
28	20241125	183800	104742140	2950	2950	2950	2950	0
29	20241125	183700	104742140	2950	2950	2950	2950	0
30	20241125	183600	104742140	2950	2950	2950	2950	0
31	20241125	183500	104742140	2950	2950	2950	2950	0
32	20241125	183400	104742140	2950	2950	2950	2950	587
33	20241125	183300	104742140	2950	2950	2950	2950	0
34	20241125	183200	104742140	2950	2950	2950	2950	0
35	20241125	183100	104742140	2950	2950	2950	2950	0
36	20241125	183000	104742140	2950	2950	2950	2950	0
37	20241125	182900	104742140	2950	2950	2950	2950	0
38	20241125	182800	104742140	2950	2950	2950	2950	0
39	20241125	182700	104742140	2950	2950	2950	2950	0
40	20241125	182600	104742140	2950	2950	2950	2950	0
41	20241125	182500	104742140	2950	2950	2950	2950	0
42	20241125	182400	104742140	2950	2950	2950	2950	0
43	20241125	182300	104742140	2950	2950	2950	2950	0
44	20241125	182200	104742140	2950	2950	2950	2950	0
45	20241125	182100	104742140	2950	2950	2950	2950	0
46	20241125	182000	104742140	2950	2950	2950	2950	0
47	20241125	181900	104742140	2950	2950	2950	2950	0
48	20241125	181800	104742140	2950	2950	2950	2950	0
49	20241125	181700	104742140	2950	2950	2950	2950	0
50	20241125	181600	104742140	2950	2950	2950	2950	0
51	20241125	181500	104742140	2950	2950	2950	2950	0
52	20241125	181400	104742140	2950	2950	2950	2950	0
53	20241125	181300	104742140	2950	2950	2950	2950	0
54	20241125	181200	104742140	2950	2950	2950	2950	0
55	20241125	181100	104742140	2950	2950	2950	2950	0
56	20241125	181000	104742140	2950	2950	2950	2950	0
57	20241125	180900	104742140	2950	2950	2950	2950	0
58	20241125	180800	104742140	2950	2950	2950	2950	0
59	20241125	180700	104742140	2950	2950	2950	2950	0
60	20241125	180600	104742140	2950	2950	2950	2950	0
61	20241125	180500	104742140	2950	2950	2950	2950	0
62	20241125	180400	104742140	2950	2950	2950	2950	587
63	20241125	180300	104742140	2950	2950	2950	2950	0
64	20241125	180200	104742140	2950	2950	2950	2950	0
65	20241125	180100	104742140	2950	2950	2950	2950	0
66	20241125	180000	104742140	2950	2950	2950	2950	0
67	20241125	175900	104742140	2950	2950	2950	2950	0
68	20241125	175800	104742140	2950	2950	2950	2950	0
69	20241125	175700	104742140	2950	2950	2950	2950	0
70	20241125	175600	104742140	2950	2950	2950	2950	0
71	20241125	175500	104742140	2950	2950	2950	2950	0
72	20241125	175400	104742140	2950	2950	2950	2950	0
73	20241125	175300	104742140	2950	2950	2950	2950	0
74	20241125	175200	104742140	2950	2950	2950	2950	0
75	20241125	175100	104742140	2950	2950	2950	2950	0
76	20241125	175000	104742140	2950	2950	2950	2950	0
77	20241125	174900	104742140	2950	2950	2950	2950	0
78	20241125	174800	104742140	2950	2950	2950	2950	0
79	20241125	174700	104742140	2950	2950	2950	2950	0
80	20241125	174600	104742140	2950	2950	2950	2950	0
81	20241125	174500	104742140	2950	2950	2950	2950	0
82	20241125	174400	104742140	2950	2950	2950	2950	0
83	20241125	174300	104742140	2950	2950	2950	2950	0
84	20241125	174200	104742140	2950	2950	2950	2950	0
85	20241125	174100	104742140	2950	2950	2950	2950	0
86	20241125	174000	104742140	2950	2950	2950	2950	0
87	20241125	173900	104742140	2950	2950	2950	2950	0
88	20241125	173800	104742140	2950	2950	2950	2950	0
89	20241125	173700	104742140	2950	2950	2950	2950	0
90	20241125	173600	104742140	2950	2950	2950	2950	0
91	20241125	173500	104742140	2950	2950	2950	2950	0
92	20241125	173400	104742140	2950	2950	2950	2950	587
93	20241125	173300	104742140	2950	2950	2950	2950	0
94	20241125	173200	104742140	2950	2950	2950	2950	0
95	20241125	173100	104742140	2950	2950	2950	2950	0
96	20241125	173000	104742140	2950	2950	2950	2950	0
97	20241125	172900	104742140	2950	2950	2950	2950	0
98	20241125	172800	104742140	2950	2950	2950	2950	0
99	20241125	172700	104742140	2950	2950	2950	2950	0
100	20241125	172600	104742140	2950	2950	2950	2950	0
101	20241125	172500	104742140	2950	2950	2950	2950	0
102	20241125	172400	104742140	2950	2950	2950	2950	0
103	20241125	172300	104742140	2950	2950	2950	2950	0
104	20241125	172200	104742140	2950	2950	2950	2950	0
105	20241125	172100	104742140	2950	2950	2950	2950	0
106	20241125	172000	104742140	2950	2950	2950	2950	0
107	20241125	171900	104742140	2950	2950	2950	2950	0
108	20241125	171800	104742140	2950	2950	2950	2950	0
109	20241125	171700	104742140	2950	2950	2950	2950	0
110	20241125	171600	104742140	2950	2950	2950	2950	0
111	20241125	171500	104742140	2950	2950	2950	2950	0
112	20241125	171400	104742140	2950	2950	2950	2950	0
113	20241125	171300	104742140	2950	2950	2950	2950	0
114	20241125	171200	104742140	2950	2950	2950	2950	0
115	20241125	171100	104742140	2950	2950	2950	2950	0
116	20241125	171000	104742140	2950	2950	2950	2950	0
117	20241125	170900	104742140	2950	2950	2950	2950	0
118	20241125	170800	104742140	2950	2950	2950	2950	0
119	20241125	170700	104742140	2950	2950	2950	2950	0
120	20241125	170600	104742140	2950	2950	2950	2950	0
121	20241125	170500	104742140	2950	2950	2950	2950	0
122	20241125	170400	104742140	2950	2950	2950	2950	587
123	20241125	170300	104742140	2950	2950	2950	2950	0
124	20241125	170200	104742140	2950	2950	2950	2950	0
125	20241125	170100	104742140	2950	2950	2950	2950	0
126	20241125	170000	104742140	2950	2950	2950	2950	0
127	20241125	165900	104742140	2950	2950	2950	2950	0
128	20241125	165800	104742140	2950	2950	2950	2950	0
129	20241125	165700	104742140	2950	2950	2950	2950	0
130	20241125	165600	104742140	2950	2950	2950	2950	0
131	20241125	165500	104742140	2950	2950	2950	2950	0
132	20241125	165400	104742140	2950	2950	2950	2950	0
133	20241125	165300	104742140	2950	2950	2950	2950	0
134	20241125	165200	104742140	2950	2950	2950	2950	0
135	20241125	165100	104742140	2950	2950	2950	2950	0
136	20241125	165000	104742140	2950	2950	2950	2950	0
137	20241125	164900	104742140	2950	2950	2950	2950	0
138	20241125	164800	104742140	2950	2950	2950	2950	0
139	20241125	164700	104742140	2950	2950	2950	2950	0
140	20241125	164600	104742140	2950	2950	2950	2950	0
141	20241125	164500	104742140	2950	2950	2950	2950	0
142	20241125	164400	104742140	2950	2950	2950	2950	0
143	20241125	164300	104742140	2950	2950	2950	2950	0
144	20241125	164200	104742140	2950	2950	2950	2950	0
145	20241125	164100	104742140	2950	2950	2950	2950	0
146	20241125	164000	104742140	2950	2950	2950	2950	0
147	20241125	163900	104742140	2950	2950	2950	2950	0
148	20241125	163800	104742140	2950	2950	2950	2950	0
149	20241125	163700	104742140	2950	2950	2950	2950	0
150	20241125	163600	104742140	2950	2950	2950	2950	0
151	20241125	163500	104742140	2950	2950	2950	2950	0
152	20241125	163400	104742140	2950	2950	2950	2950	587
153	20241125	163300	104742140	2950	2950	2950	2950	0
154	20241125	163200	104742140	2950	2950	2950	2950	0
155	20241125	163100	104742140	2950	2950	2950	2950	0
156	20241125	163000	104742140	2950	2950	2950	2950	0
157	20241125	162900	104742140	2950	2950	2950	2950	0
158	20241125	162800	104742140	2950	2950	2950	2950	0
159	20241125	162700	104742140	2950	2950	2950	2950	0
160	20241125	162600	104742140	2950	2950	2950	2950	0
161	20241125	162500	104742140	2950	2950	2950	2950	0
162	20241125	162400	104742140	2950	2950	2950	2950	0
163	20241125	162300	104742140	2950	2950	2950	2950	0
164	20241125	162200	104742140	2950	2950	2950	2950	0
165	20241125	162100	104742140	2950	2950	2950	2950	0
166	20241125	162000	104742140	2950	2950	2950	2950	0
167	20241125	161900	104742140	2950	2950	2950	2950	0
168	20241125	161800	104742140	2950	2950	2950	2950	0
169	20241125	161700	104742140	2950	2950	2950	2950	0
170	20241125	161600	104742140	2950	2950	2950	2950	0
171	20241125	161500	104742140	2950	2950	2950	2950	0
172	20241125	161400	104742140	2950	2950	2950	2950	0
173	20241125	161300	104742140	2950	2950	2950	2950	0
174	20241125	161200	104742140	2950	2950	2950	2950	0
175	20241125	161100	104742140	2950	2950	2950	2950	0
176	20241125	161000	104742140	2950	2950	2950	2950	0
177	20241125	160900	104742140	2950	2950	2950	2950	0
178	20241125	160800	104742140	2950	2950	2950	2950	0
179	20241125	160700	104742140	2950	2950	2950	2950	0
180	20241125	160600	104742140	2950	2950	2950	2950	0
181	20241125	160500	104742140	2950	2950	2950	2950	0
182	20241125	160400	104742140	2950	2950	2950	2950	587
183	20241125	160300	104742140	2950	2950	2950	2950	0
184	20241125	160200	104742140	2950	2950	2950	2950	0
185	20241125	160100	104742140	2950	2950	2950	2950	0
186	20241125	160000	104742140	2950	2950	2950	2950	0
187	20241125	155900	104742140	2950	2950	2950	2950	0
188	20241125	155800	104742140	2950	2950	2950	2950	0
189	20241125	155700	104742140	2950	2950	2950	2950	0
190	20241125	155600	104742140	2950	2950	2950	2950	0
191	20241125	155500	104742140	2950	2950	2950	2950	0
192	20241125	155400	104742140	2950	2950	2950	2950	0
193	20241125	155300	104742140	2950	2950	2950	2950	0
194	20241125	155200	104742140	2950	2950	2950	2950	0
195	20241125	155100	104742140	2950	2950	2950	2950	0
196	20241125	155000	104742140	2950	2950	2950	2950	0
197	20241125	154900	104742140	2950	2950	2950	2950	0
198	20241125	154800	104742140	2950	2950	2950	2950	0
199	20241125	154700	104742140	2950	2950	2950	2950	0
200	20241125	154600	104742140	2950	2950	2950	2950	0
201	20241125	154500	104742140	2950	2950	2950	2950	0
202	20241125	154400	104742140	2950	2950	2950	2950	0
203	20241125	154300	104742140	2950	2950	2950	2950	0
204	20241125	154200	104742140	2950	2950	2950	2950	0
205	20241125	154100	104742140	2950	2950	2950	2950	0
206	20241125	154000	104742140	2950	2950	2950	2950	0
207	20241125	153900	104742140	2950	2950	2950	2950	0
208	20241125	153800	104742140	2950	2950	2950	2950	0
209	20241125	153700	104742140	2950	2950	2950	2950	0
210	20241125	153600	104742140	2950	2950	2950	2950	0
211	20241125	153500	104742140	2950	2950	2950	2950	0
212	20241125	153400	104742140	2950	2950	2950	2950	587
213	20241125	153300	104742140	2950	2950	2950	2950	0
214	20241125	153200	104742140	2950	2950	2950	2950	0
215	20241125	153100	104742140	2950	2950	2950	2950	0
216	20241125	153000	104742140	2950	2950	2950	2950	587
217	20241125	152900	103010490	2945	2945	2945	2945	0
218	20241125	152800	103010490	2945	2945	2945	2945	0
219	20241125	152700	103010490	2945	2945	2945	2945	0
220	20241125	152600	103010490	2945	2945	2945	2945	0
221	20241125	152500	103010490	2945	2945	2945	2945	0
222	20241125	152400	103010490	2945	2945	2945	2945	0
223	20241125	152300	103010490	2945	2945	2945	2945	0
224	20241125	152200	103010490	2945	2945	2945	2945	0
225	20241125	152100	103010490	2945	2945	2945	2945	0
226	20241125	152000	103010490	2945	2945	2945	2945	0
227	20241125	151900	103010490	2945	2945	2945	2945	100
228	20241125	151800	102715990	2945	2945	2945	2945	0
229	20241125	151700	102715990	2945	2945	2945	2945	22
230	20241125	151600	102651200	2945	2950	2950	2945	432
231	20241125	151500	101378910	2950	2950	2950	2950	57
232	20241125	151400	101210760	2950	2950	2950	2950	2
233	20241125	151300	101204860	2955	2955	2955	2955	0
234	20241125	151200	101204860	2955	2955	2955	2955	6
235	20241125	151100	101187130	2955	2955	2955	2955	0
236	20241125	151000	101187130	2955	2945	2955	2945	2
237	20241125	150900	101181230	2945	2945	2945	2945	0
238	20241125	150800	101181230	2945	2945	2945	2945	100
239	20241125	150700	100886730	2945	2945	2945	2945	31
240	20241125	150600	100795435	2955	2955	2955	2955	51
241	20241125	150500	100644730	2955	2955	2955	2955	0
242	20241125	150400	100644730	2955	2955	2955	2955	0
243	20241125	150300	100644730	2955	2955	2955	2955	0
244	20241125	150200	100644730	2955	2955	2955	2955	0
245	20241125	150100	100644730	2955	2955	2955	2955	310
246	20241125	150000	99728680	2955	2955	2955	2955	0
247	20241125	145900	99728680	2955	2955	2955	2955	12
248	20241125	145800	99693220	2955	2955	2955	2955	0
249	20241125	145700	99693220	2955	2950	2955	2950	400
250	20241125	145600	98511815	2945	2945	2945	2945	15
251	20241125	145500	98467640	2945	2945	2945	2945	0
252	20241125	145400	98467640	2945	2945	2945	2945	430
253	20241125	145300	97201290	2925	2925	2925	2925	0
254	20241125	145200	97201290	2925	2935	2935	2925	615
255	20241125	145100	95398695	2935	2935	2935	2935	0
256	20241125	145000	95398695	2935	2935	2935	2935	0
257	20241125	144900	95398695	2935	2935	2935	2935	0
258	20241125	144800	95398695	2935	2935	2935	2935	15
259	20241125	144700	95354670	2935	2935	2935	2935	1
260	20241125	144600	95351735	2935	2935	2935	2935	0
261	20241125	144500	95351735	2935	2935	2935	2935	0
262	20241125	144400	95351735	2935	2950	2950	2935	20
263	20241125	144300	95292960	2950	2950	2950	2950	101
264	20241125	144200	94995010	2930	2930	2930	2930	0
265	20241125	144100	94995010	2930	2930	2930	2930	0
266	20241125	144000	94995010	2930	2950	2950	2930	90
267	20241125	143900	94729810	2950	2950	2950	2950	0
268	20241125	143800	94729810	2950	2950	2950	2950	305
269	20241125	143700	93830060	2950	2950	2950	2950	824
270	20241125	143600	91399260	2930	2935	2935	2930	15
271	20241125	143500	91355305	2930	2930	2930	2930	0
272	20241125	143400	91355305	2930	2930	2930	2930	0
273	20241125	143300	91355305	2930	2930	2930	2930	0
274	20241125	143200	91355305	2930	2930	2930	2930	15
275	20241125	143100	91311355	2930	2930	2930	2930	0
276	20241125	143000	91311355	2930	2930	2930	2930	0
277	20241125	142900	91311355	2930	2945	2945	2925	2577
278	20241125	142800	83750465	2945	2950	2950	2945	15
279	20241125	142700	83706280	2955	2955	2955	2955	7
280	20241125	142600	83685595	2950	2950	2950	2950	0
281	20241125	142500	83685595	2950	2950	2950	2950	200
282	20241125	142400	83095595	2955	2950	2955	2950	17
283	20241125	142300	83045435	2955	2955	2955	2955	0
284	20241125	142200	83045435	2955	2955	2955	2955	1
285	20241125	142100	83042480	2955	2955	2955	2955	2
286	20241125	142000	83036570	2955	2960	2960	2955	502
287	20241125	141900	81552545	2965	2965	2965	2965	0
288	20241125	141800	81552545	2965	2965	2965	2965	2
289	20241125	141700	81546615	2960	2960	2960	2960	0
290	20241125	141600	81546615	2960	2965	2965	2960	70
291	20241125	141500	81339140	2970	2970	2970	2970	0
292	20241125	141400	81339140	2970	2970	2970	2970	0
293	20241125	141300	81339140	2970	2970	2970	2970	20
294	20241125	141200	81279740	2970	2960	2970	2960	17
295	20241125	141100	81229400	2960	2960	2960	2960	0
296	20241125	141000	81229400	2960	2960	2960	2960	0
297	20241125	140900	81229400	2960	2960	2960	2960	15
298	20241125	140800	81185000	2960	2970	2970	2960	25
299	20241125	140700	81110885	2970	2970	2970	2970	0
300	20241125	140600	81110885	2970	2970	2970	2970	2
301	20241125	140500	81104945	2955	2955	2955	2955	0
302	20241125	140400	81104945	2955	2955	2955	2955	16
303	20241125	140300	81057665	2955	2955	2955	2955	0
304	20241125	140200	81057665	2955	2955	2955	2955	0
305	20241125	140100	81057665	2955	2955	2955	2955	0
306	20241125	140000	81057665	2955	2970	2970	2955	18
307	20241125	135900	81004345	2955	2955	2955	2955	0
308	20241125	135800	81004345	2955	2955	2955	2955	0
309	20241125	135700	81004345	2955	2955	2955	2955	0
310	20241125	135600	81004345	2955	2960	2960	2955	16
311	20241125	135500	80957025	2970	2970	2970	2970	0
312	20241125	135400	80957025	2970	2970	2970	2970	1
313	20241125	135300	80954055	2960	2960	2960	2960	0
314	20241125	135200	80954055	2960	2960	2960	2960	16
315	20241125	135100	80906695	2960	2960	2960	2960	0
316	20241125	135000	80906695	2960	2960	2960	2960	0
317	20241125	134900	80906695	2960	2960	2960	2960	0
318	20241125	134800	80906695	2960	2970	2970	2960	17
319	20241125	134700	80856340	2960	2960	2960	2960	0
320	20241125	134600	80856340	2960	2960	2960	2960	864
321	20241125	134500	78298900	2965	2970	2970	2960	439
322	20241125	134400	76998380	2970	2970	2970	2965	24
323	20241125	134300	76927180	2970	2970	2970	2970	40
324	20241125	134200	76808380	2970	2970	2970	2970	5
325	20241125	134100	76793530	2965	2965	2965	2965	0
326	20241125	134000	76793530	2965	2970	2970	2965	16
327	20241125	133900	76746040	2970	2970	2970	2970	0
328	20241125	133800	76746040	2970	2970	2970	2970	7
329	20241125	133700	76725250	2975	2975	2975	2975	10
330	20241125	133600	76695500	2975	2970	2975	2970	11
331	20241125	133500	76662825	2970	2970	2970	2970	50
332	20241125	133400	76514325	2970	2970	2970	2970	0
333	20241125	133300	76514325	2970	2970	2970	2970	0
334	20241125	133200	76514325	2970	2970	2970	2970	0
335	20241125	133100	76514325	2970	2970	2970	2970	500
336	20241125	133000	75029325	2975	2975	2975	2975	1
337	20241125	132900	75026350	2970	2970	2970	2970	0
338	20241125	132800	75026350	2970	2970	2970	2970	111
339	20241125	132700	74696680	2975	2975	2975	2975	0
340	20241125	132600	74696680	2975	2975	2975	2975	0
341	20241125	132500	74696680	2975	2975	2975	2975	0
342	20241125	132400	74696680	2975	2975	2975	2975	1
343	20241125	132300	74693705	2980	2980	2980	2980	0
344	20241125	132200	74693705	2980	2980	2980	2980	0
345	20241125	132100	74693705	2980	2980	2980	2980	0
346	20241125	132000	74693705	2980	2980	2980	2980	0
347	20241125	131900	74693705	2980	2980	2980	2980	0
348	20241125	131800	74693705	2980	2980	2980	2980	1
349	20241125	131700	74690725	2970	2975	2975	2970	25
350	20241125	131600	74616425	2975	2975	2975	2975	20
351	20241125	131500	74556925	2980	2980	2980	2980	31
352	20241125	131400	74464545	2980	2980	2980	2980	0
353	20241125	131300	74464545	2980	2980	2980	2980	0
354	20241125	131200	74464545	2980	2980	2980	2980	1
355	20241125	131100	74461565	2965	2965	2965	2965	0
356	20241125	131000	74461565	2965	2965	2965	2965	0
357	20241125	130900	74461565	2965	2965	2965	2965	1648
358	20241125	130800	69575245	2970	2970	2970	2970	699
359	20241125	130700	67499215	2980	2980	2980	2980	0
360	20241125	130600	67499215	2980	2980	2980	2980	1
361	20241125	130500	67496235	2980	2980	2980	2980	0
362	20241125	130400	67496235	2980	2980	2980	2980	0
363	20241125	130300	67496235	2980	2980	2980	2980	0
364	20241125	130200	67496235	2980	2980	2980	2980	0
365	20241125	130100	67496235	2980	2980	2980	2980	1
366	20241125	130000	67493255	2980	2980	2980	2980	140
367	20241125	125900	67076055	2980	2980	2980	2980	0
368	20241125	125800	67076055	2980	2980	2980	2980	0
369	20241125	125700	67076055	2980	2980	2980	2980	0
370	20241125	125600	67076055	2980	2980	2980	2980	0
371	20241125	125500	67076055	2980	2980	2980	2980	1
372	20241125	125400	67073075	2970	2970	2970	2970	1
373	20241125	125300	67070105	2980	2980	2980	2980	15
374	20241125	125200	67025405	2980	2980	2980	2980	0
375	20241125	125100	67025405	2980	2980	2980	2980	0
376	20241125	125000	67025405	2980	2980	2980	2980	67
377	20241125	124900	66825745	2980	2980	2980	2980	1
378	20241125	124800	66822765	2970	2970	2970	2970	0
379	20241125	124700	66822765	2970	2970	2970	2970	180
380	20241125	124600	66288165	2980	2980	2980	2980	0
381	20241125	124500	66288165	2980	2980	2980	2980	0
382	20241125	124400	66288165	2980	2980	2980	2980	0
383	20241125	124300	66288165	2980	2980	2980	2980	0
384	20241125	124200	66288165	2980	2980	2980	2980	1
385	20241125	124100	66285185	2975	2975	2975	2975	0
386	20241125	124000	66285185	2975	2975	2975	2975	2
387	20241125	123900	66279235	2980	2980	2980	2980	0
388	20241125	123800	66279235	2980	2980	2980	2980	0
389	20241125	123700	66279235	2980	2980	2980	2980	0
390	20241125	123600	66279235	2980	2980	2980	2980	1
391	20241125	123500	66276255	2975	2975	2975	2975	0
392	20241125	123400	66276255	2975	2975	2975	2975	0
393	20241125	123300	66276255	2975	2975	2975	2975	0
394	20241125	123200	66276255	2975	2975	2975	2975	0
395	20241125	123100	66276255	2975	2980	2980	2975	499
396	20241125	123000	64791720	2985	2985	2985	2985	1
397	20241125	122900	64788735	2975	2975	2975	2975	0
398	20241125	122800	64788735	2975	2985	2985	2975	251
399	20241125	122700	64039510	2985	2985	2985	2985	1
400	20241125	122600	64036525	2985	2985	2985	2985	0
401	20241125	122500	64036525	2985	2985	2985	2985	0
402	20241125	122400	64036525	2985	2985	2985	2985	1
403	20241125	122300	64033540	2985	2985	2985	2985	0
404	20241125	122200	64033540	2985	2985	2985	2985	0
405	20241125	122100	64033540	2985	2985	2985	2985	0
406	20241125	122000	64033540	2985	2985	2985	2985	0
407	20241125	121900	64033540	2985	2985	2985	2985	0
408	20241125	121800	64033540	2985	2985	2985	2985	1
409	20241125	121700	64030555	2980	2980	2980	2980	150
410	20241125	121600	63583555	2980	2980	2980	2980	0
411	20241125	121500	63583555	2980	2980	2980	2980	6
412	20241125	121400	63565675	2980	2980	2980	2980	0
413	20241125	121300	63565675	2980	2980	2980	2980	0
414	20241125	121200	63565675	2980	2980	2980	2980	1
415	20241125	121100	63562695	2980	2980	2980	2980	0
416	20241125	121000	63562695	2980	2980	2980	2980	0
417	20241125	120900	63562695	2980	2980	2980	2980	33
418	20241125	120800	63464355	2980	2980	2980	2980	0
419	20241125	120700	63464355	2980	2980	2980	2980	0
420	20241125	120600	63464355	2980	2980	2980	2980	1
421	20241125	120500	63461375	2975	2975	2975	2975	0
422	20241125	120400	63461375	2975	2975	2975	2975	0
423	20241125	120300	63461375	2975	2975	2975	2975	0
424	20241125	120200	63461375	2975	2975	2975	2975	100
425	20241125	120100	63163875	2975	2975	2975	2975	31
426	20241125	120000	63071650	2980	2980	2980	2980	1
427	20241125	115900	63068670	2980	2980	2980	2980	0
428	20241125	115800	63068670	2980	2980	2980	2980	0
429	20241125	115700	63068670	2980	2980	2980	2980	0
430	20241125	115600	63068670	2980	2980	2980	2980	168
431	20241125	115500	62568030	2980	2980	2980	2980	1
432	20241125	115400	62565050	2985	2985	2985	2985	1
433	20241125	115300	62562065	2975	2975	2975	2975	0
434	20241125	115200	62562065	2975	2975	2975	2975	0
435	20241125	115100	62562065	2975	2975	2975	2975	210
436	20241125	115000	61937315	2975	2975	2975	2975	0
437	20241125	114900	61937315	2975	2975	2975	2975	0
438	20241125	114800	61937315	2975	2970	2975	2970	46
439	20241125	114700	61800665	2970	2970	2970	2970	1
440	20241125	114600	61797695	2955	2955	2955	2955	0
441	20241125	114500	61797695	2955	2955	2955	2955	0
442	20241125	114400	61797695	2955	2955	2955	2955	31
443	20241125	114300	61706090	2975	2975	2975	2975	0
444	20241125	114200	61706090	2975	2975	2975	2975	1
445	20241125	114100	61703115	2975	2975	2975	2975	0
446	20241125	114000	61703115	2975	2975	2975	2975	0
447	20241125	113900	61703115	2975	2975	2975	2975	0
448	20241125	113800	61703115	2975	2975	2975	2975	1282
449	20241125	113700	57889165	2975	2975	2975	2975	0
450	20241125	113600	57889165	2975	2975	2975	2975	1
451	20241125	113500	57886190	2975	2975	2975	2975	1008
452	20241125	113400	54887390	2975	2965	2975	2965	1561
453	20241125	113300	50243615	2960	2960	2960	2960	296
454	20241125	113200	49367455	2965	2965	2965	2965	400
455	20241125	113100	48181455	2960	2960	2960	2960	24
456	20241125	113000	48110415	2960	2960	2960	2960	1
457	20241125	112900	48107455	2950	2950	2950	2950	0
458	20241125	112800	48107455	2950	2950	2950	2950	0
459	20241125	112700	48107455	2950	2950	2950	2950	32
460	20241125	112600	48013055	2950	2950	2950	2950	0
461	20241125	112500	48013055	2950	2950	2950	2950	0
462	20241125	112400	48013055	2950	2950	2950	2950	0
463	20241125	112300	48013055	2950	2950	2950	2950	0
464	20241125	112200	48013055	2950	2950	2950	2950	0
465	20241125	112100	48013055	2950	2950	2950	2950	0
466	20241125	112000	48013055	2950	2950	2950	2950	0
467	20241125	111900	48013055	2950	2950	2950	2950	0
468	20241125	111800	48013055	2950	2950	2950	2950	0
469	20241125	111700	48013055	2950	2955	2955	2945	951
470	20241125	111600	45207630	2955	2955	2955	2955	100
471	20241125	111500	44912130	2940	2940	2940	2940	0
472	20241125	111400	44912130	2940	2940	2940	2940	0
473	20241125	111300	44912130	2940	2940	2940	2940	41
474	20241125	111200	44791590	2940	2940	2940	2940	0
475	20241125	111100	44791590	2940	2940	2940	2940	0
476	20241125	111000	44791590	2940	2940	2940	2940	49
477	20241125	110900	44647530	2955	2955	2955	2955	0
478	20241125	110800	44647530	2955	2955	2955	2955	0
479	20241125	110700	44647530	2955	2955	2955	2955	71
480	20241125	110600	44437725	2955	2955	2955	2955	0
481	20241125	110500	44437725	2955	2955	2955	2955	11
482	20241125	110400	44405220	2955	2955	2955	2955	0
483	20241125	110300	44405220	2955	2955	2955	2955	0
484	20241125	110200	44405220	2955	2955	2955	2955	0
485	20241125	110100	44405220	2955	2955	2955	2955	11
486	20241125	110000	44372715	2955	2955	2955	2955	9
487	20241125	105900	44346120	2935	2935	2935	2935	0
488	20241125	105800	44346120	2935	2935	2935	2935	0
489	20241125	105700	44346120	2935	2935	2935	2935	0
490	20241125	105600	44346120	2935	2935	2935	2935	0
491	20241125	105500	44346120	2935	2935	2935	2935	0
492	20241125	105400	44346120	2935	2935	2935	2935	0
493	20241125	105300	44346120	2935	2950	2950	2935	31
494	20241125	105200	44254990	2955	2955	2955	2955	0
495	20241125	105100	44254990	2955	2955	2955	2955	182
496	20241125	105000	43717180	2955	2955	2955	2955	4
497	20241125	104900	43705360	2955	2955	2955	2955	0
498	20241125	104800	43705360	2955	2955	2955	2955	0
499	20241125	104700	43705360	2955	2955	2955	2955	0
500	20241125	104600	43705360	2955	2955	2955	2955	10
501	20241125	104500	43675810	2955	2950	2955	2950	60
502	20241125	104400	43498620	2940	2955	2955	2940	1654
503	20241125	104300	38632630	2955	2955	2955	2955	0
504	20241125	104200	38632630	2955	2955	2955	2955	0
505	20241125	104100	38632630	2955	2955	2955	2955	0
506	20241125	104000	38632630	2955	2955	2955	2955	0
507	20241125	103900	38632630	2955	2955	2955	2955	0
508	20241125	103800	38632630	2955	2965	2965	2945	1105
509	20241125	103700	35373445	2965	2965	2965	2965	0
510	20241125	103600	35373445	2965	2965	2965	2965	31
511	20241125	103500	35281530	2980	2980	2980	2980	1
512	20241125	103400	35278550	2965	2965	2965	2965	0
513	20241125	103300	35278550	2965	2965	2965	2965	0
514	20241125	103200	35278550	2965	2965	2965	2965	134
515	20241125	103100	34881240	2975	2975	2975	2975	0
516	20241125	103000	34881240	2975	2975	2975	2975	0
517	20241125	102900	34881240	2975	2960	2975	2960	612
518	20241125	102800	33061185	2950	2950	2950	2950	0
519	20241125	102700	33061185	2950	2950	2950	2950	0
520	20241125	102600	33061185	2950	2950	2950	2950	0
521	20241125	102500	33061185	2950	2950	2950	2950	0
522	20241125	102400	33061185	2950	2950	2950	2950	0
523	20241125	102300	33061185	2950	2950	2950	2950	174
524	20241125	102200	32547885	2950	2950	2950	2950	0
525	20241125	102100	32547885	2950	2950	2950	2950	26
526	20241125	102000	32471185	2950	2950	2950	2950	820
527	20241125	101900	30052185	2950	2955	2955	2950	31
528	20241125	101800	29960585	2960	2960	2960	2960	0
529	20241125	101700	29960585	2960	2960	2960	2960	0
530	20241125	101600	29960585	2960	2960	2960	2960	0
531	20241125	101500	29960585	2960	2960	2960	2960	0
532	20241125	101400	29960585	2960	2960	2960	2960	0
533	20241125	101300	29960585	2960	2960	2960	2960	0
534	20241125	101200	29960585	2960	2960	2960	2960	0
535	20241125	101100	29960585	2960	2960	2960	2960	0
536	20241125	101000	29960585	2960	2960	2960	2960	0
537	20241125	100900	29960585	2960	2960	2960	2960	36
538	20241125	100800	29854025	2960	2960	2960	2960	100
539	20241125	100700	29558025	2965	2965	2965	2965	200
540	20241125	100600	28965025	2965	2965	2965	2965	2
541	20241125	100500	28959095	2965	2965	2965	2965	0
542	20241125	100400	28959095	2965	2965	2965	2965	0
543	20241125	100300	28959095	2965	2965	2965	2965	25
544	20241125	100200	28884970	2965	2965	2965	2965	380
545	20241125	100100	27758270	2965	2965	2965	2965	0
546	20241125	100000	27758270	2965	2965	2965	2965	0
547	20241125	095900	27758270	2965	2965	2965	2965	0
548	20241125	095800	27758270	2965	2965	2965	2965	0
549	20241125	095700	27758270	2965	2965	2965	2965	0
550	20241125	095600	27758270	2965	2965	2965	2965	115
551	20241125	095500	27417295	2965	2965	2965	2965	100
552	20241125	095400	27120795	2965	2965	2965	2965	0
553	20241125	095300	27120795	2965	2965	2965	2965	0
554	20241125	095200	27120795	2965	2965	2965	2965	4
555	20241125	095100	27108935	2965	2965	2965	2965	9
556	20241125	095000	27082250	2965	2965	2965	2965	0
557	20241125	094900	27082250	2965	2965	2965	2965	50
558	20241125	094800	26934000	2960	2960	2960	2960	525
559	20241125	094700	25380000	2960	2960	2960	2960	0
560	20241125	094600	25380000	2960	2960	2960	2960	1
561	20241125	094500	25377040	2940	2940	2940	2940	31
562	20241125	094400	25285900	2950	2950	2950	2950	0
563	20241125	094300	25285900	2950	2950	2950	2950	22
564	20241125	094200	25221000	2935	2945	2945	2935	881
565	20241125	094100	22632080	2945	2945	2945	2945	0
566	20241125	094000	22632080	2945	2945	2945	2945	300
567	20241125	093900	21748580	2945	2945	2945	2945	16
568	20241125	093800	21701460	2940	2940	2940	2940	0
569	20241125	093700	21701460	2940	2945	2945	2940	79
570	20241125	093600	21468810	2935	2935	2935	2935	0
571	20241125	093500	21468810	2935	2935	2935	2935	0
572	20241125	093400	21468810	2935	2935	2935	2935	1
573	20241125	093300	21465875	2935	2935	2935	2935	0
574	20241125	093200	21465875	2935	2935	2935	2935	10
575	20241125	093100	21436525	2935	2950	2950	2935	167
576	20241125	093000	20944055	2920	2920	2920	2920	11
577	20241125	092900	20911935	2920	2920	2920	2920	845
578	20241125	092800	18444535	2920	2920	2920	2920	31
579	20241125	092700	18354015	2965	2960	2965	2910	1566
580	20241125	092600	13740200	2965	2965	2965	2965	0
581	20241125	092500	13740200	2965	2965	2965	2965	5
582	20241125	092400	13725375	2965	2965	2965	2965	265
583	20241125	092300	12939650	2965	2955	2965	2955	213
584	20241125	092200	12308645	2960	2960	2960	2960	200
585	20241125	092100	11716645	2965	2965	2965	2965	31
586	20241125	092000	11624730	2965	2965	2965	2965	65
587	20241125	091900	11432005	2965	2965	2965	2965	0
588	20241125	091800	11432005	2965	2965	2965	2965	0
589	20241125	091700	11432005	2965	2965	2965	2965	0
590	20241125	091600	11432005	2965	2965	2965	2965	0
591	20241125	091500	11432005	2965	2965	2965	2965	1
592	20241125	091400	11429040	2990	2990	2990	2990	0
593	20241125	091300	11429040	2990	2990	2990	2990	0
594	20241125	091200	11429040	2990	2990	2990	2990	0
595	20241125	091100	11429040	2990	2990	2990	2990	1
596	20241125	091000	11426050	2990	2975	2990	2975	35
597	20241125	090900	11321460	2995	2995	2995	2995	1
598	20241125	090800	11318465	3000	3000	3000	3000	1
599	20241125	090700	11315465	3000	3000	3000	3000	0
600	20241125	090600	11315465	3000	2955	3000	2955	85
601	20241125	090500	11064245	2955	2955	2955	2955	0
602	20241125	090400	11064245	2955	2955	2955	2955	842
603	20241125	090300	8576135	2955	2960	2960	2955	410
604	20241125	090200	7363535	2960	2965	2965	2955	1109
605	20241125	090100	4077535	2960	2960	2960	2960	0
606	20241125	090000	4077535	2960	2960	2965	2960	1375