KissMeData/051360/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193500	714535490	17670	17670	17670	17670	741
3	20241125	193400	714535490	17670	17670	17670	17670	0
4	20241125	193300	714535490	17670	17670	17670	17670	0
5	20241125	193200	714535490	17670	17670	17670	17670	0
6	20241125	193100	714535490	17670	17670	17670	17670	0
7	20241125	193000	714535490	17670	17670	17670	17670	0
8	20241125	192900	714535490	17670	17670	17670	17670	0
9	20241125	192800	714535490	17670	17670	17670	17670	0
10	20241125	192700	714535490	17670	17670	17670	17670	0
11	20241125	192600	714535490	17670	17670	17670	17670	0
12	20241125	192500	714535490	17670	17670	17670	17670	0
13	20241125	192400	714535490	17670	17670	17670	17670	0
14	20241125	192300	714535490	17670	17670	17670	17670	0
15	20241125	192200	714535490	17670	17670	17670	17670	0
16	20241125	192100	714535490	17670	17670	17670	17670	0
17	20241125	192000	714535490	17670	17670	17670	17670	0
18	20241125	191900	714535490	17670	17670	17670	17670	0
19	20241125	191800	714535490	17670	17670	17670	17670	0
20	20241125	191700	714535490	17670	17670	17670	17670	0
21	20241125	191600	714535490	17670	17670	17670	17670	0
22	20241125	191500	714535490	17670	17670	17670	17670	0
23	20241125	191400	714535490	17670	17670	17670	17670	0
24	20241125	191300	714535490	17670	17670	17670	17670	0
25	20241125	191200	714535490	17670	17670	17670	17670	0
26	20241125	191100	714535490	17670	17670	17670	17670	0
27	20241125	191000	714535490	17670	17670	17670	17670	0
28	20241125	190900	714535490	17670	17670	17670	17670	0
29	20241125	190800	714535490	17670	17670	17670	17670	0
30	20241125	190700	714535490	17670	17670	17670	17670	0
31	20241125	190600	714535490	17670	17670	17670	17670	0
32	20241125	190500	714535490	17670	17670	17670	17670	741
33	20241125	190400	714535490	17670	17670	17670	17670	0
34	20241125	190300	714535490	17670	17670	17670	17670	0
35	20241125	190200	714535490	17670	17670	17670	17670	0
36	20241125	190100	714535490	17670	17670	17670	17670	0
37	20241125	190000	714535490	17670	17670	17670	17670	0
38	20241125	185900	714535490	17670	17670	17670	17670	0
39	20241125	185800	714535490	17670	17670	17670	17670	0
40	20241125	185700	714535490	17670	17670	17670	17670	0
41	20241125	185600	714535490	17670	17670	17670	17670	0
42	20241125	185500	714535490	17670	17670	17670	17670	0
43	20241125	185400	714535490	17670	17670	17670	17670	0
44	20241125	185300	714535490	17670	17670	17670	17670	0
45	20241125	185200	714535490	17670	17670	17670	17670	0
46	20241125	185100	714535490	17670	17670	17670	17670	0
47	20241125	185000	714535490	17670	17670	17670	17670	0
48	20241125	184900	714535490	17670	17670	17670	17670	0
49	20241125	184800	714535490	17670	17670	17670	17670	0
50	20241125	184700	714535490	17670	17670	17670	17670	0
51	20241125	184600	714535490	17670	17670	17670	17670	0
52	20241125	184500	714535490	17670	17670	17670	17670	0
53	20241125	184400	714535490	17670	17670	17670	17670	0
54	20241125	184300	714535490	17670	17670	17670	17670	0
55	20241125	184200	714535490	17670	17670	17670	17670	0
56	20241125	184100	714535490	17670	17670	17670	17670	0
57	20241125	184000	714535490	17670	17670	17670	17670	0
58	20241125	183900	714535490	17670	17670	17670	17670	0
59	20241125	183800	714535490	17670	17670	17670	17670	0
60	20241125	183700	714535490	17670	17670	17670	17670	0
61	20241125	183600	714535490	17670	17670	17670	17670	0
62	20241125	183500	714535490	17670	17670	17670	17670	741
63	20241125	183400	714535490	17670	17670	17670	17670	0
64	20241125	183300	714535490	17670	17670	17670	17670	0
65	20241125	183200	714535490	17670	17670	17670	17670	0
66	20241125	183100	714535490	17670	17670	17670	17670	0
67	20241125	183000	714535490	17670	17670	17670	17670	0
68	20241125	182900	714535490	17670	17670	17670	17670	0
69	20241125	182800	714535490	17670	17670	17670	17670	0
70	20241125	182700	714535490	17670	17670	17670	17670	0
71	20241125	182600	714535490	17670	17670	17670	17670	0
72	20241125	182500	714535490	17670	17670	17670	17670	0
73	20241125	182400	714535490	17670	17670	17670	17670	0
74	20241125	182300	714535490	17670	17670	17670	17670	0
75	20241125	182200	714535490	17670	17670	17670	17670	0
76	20241125	182100	714535490	17670	17670	17670	17670	0
77	20241125	182000	714535490	17670	17670	17670	17670	0
78	20241125	181900	714535490	17670	17670	17670	17670	0
79	20241125	181800	714535490	17670	17670	17670	17670	0
80	20241125	181700	714535490	17670	17670	17670	17670	0
81	20241125	181600	714535490	17670	17670	17670	17670	0
82	20241125	181500	714535490	17670	17670	17670	17670	0
83	20241125	181400	714535490	17670	17670	17670	17670	0
84	20241125	181300	714535490	17670	17670	17670	17670	0
85	20241125	181200	714535490	17670	17670	17670	17670	0
86	20241125	181100	714535490	17670	17670	17670	17670	0
87	20241125	181000	714535490	17670	17670	17670	17670	0
88	20241125	180900	714535490	17670	17670	17670	17670	0
89	20241125	180800	714535490	17670	17670	17670	17670	0
90	20241125	180700	714535490	17670	17670	17670	17670	0
91	20241125	180600	714535490	17670	17670	17670	17670	0
92	20241125	180500	714535490	17670	17670	17670	17670	741
93	20241125	180400	714535490	17670	17670	17670	17670	0
94	20241125	180300	714535490	17670	17670	17670	17670	0
95	20241125	180200	714535490	17670	17670	17670	17670	0
96	20241125	180100	714535490	17670	17670	17670	17670	0
97	20241125	180000	714535490	17670	17670	17670	17670	0
98	20241125	175900	714535490	17670	17670	17670	17670	0
99	20241125	175800	714535490	17670	17670	17670	17670	0
100	20241125	175700	714535490	17670	17670	17670	17670	0
101	20241125	175600	714535490	17670	17670	17670	17670	0
102	20241125	175500	714535490	17670	17670	17670	17670	0
103	20241125	175400	714535490	17670	17670	17670	17670	0
104	20241125	175300	714535490	17670	17670	17670	17670	0
105	20241125	175200	714535490	17670	17670	17670	17670	0
106	20241125	175100	714535490	17670	17670	17670	17670	0
107	20241125	175000	714535490	17670	17670	17670	17670	0
108	20241125	174900	714535490	17670	17670	17670	17670	0
109	20241125	174800	714535490	17670	17670	17670	17670	0
110	20241125	174700	714535490	17670	17670	17670	17670	0
111	20241125	174600	714535490	17670	17670	17670	17670	0
112	20241125	174500	714535490	17670	17670	17670	17670	0
113	20241125	174400	714535490	17670	17670	17670	17670	0
114	20241125	174300	714535490	17670	17670	17670	17670	0
115	20241125	174200	714535490	17670	17670	17670	17670	0
116	20241125	174100	714535490	17670	17670	17670	17670	0
117	20241125	174000	714535490	17670	17670	17670	17670	0
118	20241125	173900	714535490	17670	17670	17670	17670	0
119	20241125	173800	714535490	17670	17670	17670	17670	0
120	20241125	173700	714535490	17670	17670	17670	17670	0
121	20241125	173600	714535490	17670	17670	17670	17670	0
122	20241125	173500	714535490	17670	17670	17670	17670	741
123	20241125	173400	714535490	17670	17670	17670	17670	0
124	20241125	173300	714535490	17670	17670	17670	17670	0
125	20241125	173200	714535490	17670	17670	17670	17670	0
126	20241125	173100	714535490	17670	17670	17670	17670	0
127	20241125	173000	714535490	17670	17670	17670	17670	0
128	20241125	172900	714535490	17670	17670	17670	17670	0
129	20241125	172800	714535490	17670	17670	17670	17670	0
130	20241125	172700	714535490	17670	17670	17670	17670	0
131	20241125	172600	714535490	17670	17670	17670	17670	0
132	20241125	172500	714535490	17670	17670	17670	17670	0
133	20241125	172400	714535490	17670	17670	17670	17670	0
134	20241125	172300	714535490	17670	17670	17670	17670	0
135	20241125	172200	714535490	17670	17670	17670	17670	0
136	20241125	172100	714535490	17670	17670	17670	17670	0
137	20241125	172000	714535490	17670	17670	17670	17670	0
138	20241125	171900	714535490	17670	17670	17670	17670	0
139	20241125	171800	714535490	17670	17670	17670	17670	0
140	20241125	171700	714535490	17670	17670	17670	17670	0
141	20241125	171600	714535490	17670	17670	17670	17670	0
142	20241125	171500	714535490	17670	17670	17670	17670	0
143	20241125	171400	714535490	17670	17670	17670	17670	0
144	20241125	171300	714535490	17670	17670	17670	17670	0
145	20241125	171200	714535490	17670	17670	17670	17670	0
146	20241125	171100	714535490	17670	17670	17670	17670	0
147	20241125	171000	714535490	17670	17670	17670	17670	0
148	20241125	170900	714535490	17670	17670	17670	17670	0
149	20241125	170800	714535490	17670	17670	17670	17670	0
150	20241125	170700	714535490	17670	17670	17670	17670	0
151	20241125	170600	714535490	17670	17670	17670	17670	0
152	20241125	170500	714535490	17670	17670	17670	17670	741
153	20241125	170400	714535490	17670	17670	17670	17670	0
154	20241125	170300	714535490	17670	17670	17670	17670	0
155	20241125	170200	714535490	17670	17670	17670	17670	0
156	20241125	170100	714535490	17670	17670	17670	17670	0
157	20241125	170000	714535490	17670	17670	17670	17670	0
158	20241125	165900	714535490	17670	17670	17670	17670	0
159	20241125	165800	714535490	17670	17670	17670	17670	0
160	20241125	165700	714535490	17670	17670	17670	17670	0
161	20241125	165600	714535490	17670	17670	17670	17670	0
162	20241125	165500	714535490	17670	17670	17670	17670	0
163	20241125	165400	714535490	17670	17670	17670	17670	0
164	20241125	165300	714535490	17670	17670	17670	17670	0
165	20241125	165200	714535490	17670	17670	17670	17670	0
166	20241125	165100	714535490	17670	17670	17670	17670	0
167	20241125	165000	714535490	17670	17670	17670	17670	0
168	20241125	164900	714535490	17670	17670	17670	17670	0
169	20241125	164800	714535490	17670	17670	17670	17670	0
170	20241125	164700	714535490	17670	17670	17670	17670	0
171	20241125	164600	714535490	17670	17670	17670	17670	0
172	20241125	164500	714535490	17670	17670	17670	17670	0
173	20241125	164400	714535490	17670	17670	17670	17670	0
174	20241125	164300	714535490	17670	17670	17670	17670	0
175	20241125	164200	714535490	17670	17670	17670	17670	0
176	20241125	164100	714535490	17670	17670	17670	17670	0
177	20241125	164000	714535490	17670	17670	17670	17670	0
178	20241125	163900	714535490	17670	17670	17670	17670	0
179	20241125	163800	714535490	17670	17670	17670	17670	0
180	20241125	163700	714535490	17670	17670	17670	17670	0
181	20241125	163600	714535490	17670	17670	17670	17670	0
182	20241125	163500	714535490	17670	17670	17670	17670	741
183	20241125	163400	714535490	17670	17670	17670	17670	0
184	20241125	163300	714535490	17670	17670	17670	17670	0
185	20241125	163200	714535490	17670	17670	17670	17670	0
186	20241125	163100	714535490	17670	17670	17670	17670	0
187	20241125	163000	714535490	17670	17670	17670	17670	0
188	20241125	162900	714535490	17670	17670	17670	17670	0
189	20241125	162800	714535490	17670	17670	17670	17670	0
190	20241125	162700	714535490	17670	17670	17670	17670	0
191	20241125	162600	714535490	17670	17670	17670	17670	0
192	20241125	162500	714535490	17670	17670	17670	17670	0
193	20241125	162400	714535490	17670	17670	17670	17670	0
194	20241125	162300	714535490	17670	17670	17670	17670	0
195	20241125	162200	714535490	17670	17670	17670	17670	0
196	20241125	162100	714535490	17670	17670	17670	17670	0
197	20241125	162000	714535490	17670	17670	17670	17670	0
198	20241125	161900	714535490	17670	17670	17670	17670	0
199	20241125	161800	714535490	17670	17670	17670	17670	0
200	20241125	161700	714535490	17670	17670	17670	17670	0
201	20241125	161600	714535490	17670	17670	17670	17670	0
202	20241125	161500	714535490	17670	17670	17670	17670	0
203	20241125	161400	714535490	17670	17670	17670	17670	0
204	20241125	161300	714535490	17670	17670	17670	17670	0
205	20241125	161200	714535490	17670	17670	17670	17670	0
206	20241125	161100	714535490	17670	17670	17670	17670	0
207	20241125	161000	714535490	17670	17670	17670	17670	0
208	20241125	160900	714535490	17670	17670	17670	17670	0
209	20241125	160800	714535490	17670	17670	17670	17670	0
210	20241125	160700	714535490	17670	17670	17670	17670	0
211	20241125	160600	714535490	17670	17670	17670	17670	0
212	20241125	160500	714535490	17670	17670	17670	17670	741
213	20241125	160400	714535490	17670	17670	17670	17670	0
214	20241125	160300	714535490	17670	17670	17670	17670	0
215	20241125	160200	714535490	17670	17670	17670	17670	0
216	20241125	160100	714535490	17670	17670	17670	17670	0
217	20241125	160000	714535490	17670	17670	17670	17670	0
218	20241125	155900	714535490	17670	17670	17670	17670	0
219	20241125	155800	714535490	17670	17670	17670	17670	0
220	20241125	155700	714535490	17670	17670	17670	17670	0
221	20241125	155600	714535490	17670	17670	17670	17670	0
222	20241125	155500	714535490	17670	17670	17670	17670	0
223	20241125	155400	714535490	17670	17670	17670	17670	0
224	20241125	155300	714535490	17670	17670	17670	17670	0
225	20241125	155200	714535490	17670	17670	17670	17670	0
226	20241125	155100	714535490	17670	17670	17670	17670	0
227	20241125	155000	714535490	17670	17670	17670	17670	0
228	20241125	154900	714535490	17670	17670	17670	17670	0
229	20241125	154800	714535490	17670	17670	17670	17670	0
230	20241125	154700	714535490	17670	17670	17670	17670	0
231	20241125	154600	714535490	17670	17670	17670	17670	0
232	20241125	154500	714535490	17670	17670	17670	17670	0
233	20241125	154400	714535490	17670	17670	17670	17670	0
234	20241125	154300	714535490	17670	17670	17670	17670	0
235	20241125	154200	714535490	17670	17670	17670	17670	0
236	20241125	154100	714535490	17670	17670	17670	17670	0
237	20241125	154000	714535490	17670	17670	17670	17670	0
238	20241125	153900	714535490	17670	17670	17670	17670	0
239	20241125	153800	714535490	17670	17670	17670	17670	0
240	20241125	153700	714535490	17670	17670	17670	17670	0
241	20241125	153600	714535490	17670	17670	17670	17670	0
242	20241125	153500	714535490	17670	17670	17670	17670	741
243	20241125	153400	714535490	17670	17670	17670	17670	0
244	20241125	153300	714535490	17670	17670	17670	17670	0
245	20241125	153200	714535490	17670	17670	17670	17670	0
246	20241125	153100	714535490	17670	17670	17670	17670	0
247	20241125	153000	714535490	17670	17670	17670	17670	741
248	20241125	152900	701442020	17620	17620	17620	17620	0
249	20241125	152800	701442020	17620	17620	17620	17620	0
250	20241125	152700	701442020	17620	17620	17620	17620	0
251	20241125	152600	701442020	17620	17620	17620	17620	0
252	20241125	152500	701442020	17620	17620	17620	17620	0
253	20241125	152400	701442020	17620	17620	17620	17620	0
254	20241125	152300	701442020	17620	17620	17620	17620	0
255	20241125	152200	701442020	17620	17620	17620	17620	0
256	20241125	152100	701442020	17620	17620	17620	17620	0
257	20241125	152000	701442020	17620	17620	17620	17620	0
258	20241125	151900	701442020	17620	17620	17620	17620	131
259	20241125	151800	699133800	17620	17640	17640	17620	117
260	20241125	151700	697071080	17630	17630	17630	17630	155
261	20241125	151600	694338430	17640	17620	17640	17620	164
262	20241125	151500	691448570	17630	17630	17630	17630	16
263	20241125	151400	691166490	17630	17640	17640	17630	104
264	20241125	151300	689332460	17630	17630	17640	17630	16
265	20241125	151200	689050280	17630	17630	17630	17630	6
266	20241125	151100	688944500	17630	17640	17640	17630	255
267	20241125	151000	684448610	17630	17640	17640	17630	58
268	20241125	150900	683425760	17640	17650	17650	17640	202
269	20241125	150800	679861180	17660	17660	17660	17660	158
270	20241125	150700	677070900	17660	17660	17660	17660	6
271	20241125	150600	676964940	17660	17670	17670	17660	57
272	20241125	150500	675957820	17660	17660	17660	17660	7
273	20241125	150400	675834200	17670	17670	17670	17670	1
274	20241125	150300	675816530	17660	17660	17670	17660	230
275	20241125	150200	671752730	17670	17670	17670	17670	441
276	20241125	150100	663960260	17680	17680	17680	17680	0
277	20241125	150000	663960260	17680	17680	17680	17680	105
278	20241125	145900	662103860	17680	17680	17680	17670	128
279	20241125	145800	659840980	17680	17680	17680	17680	16
280	20241125	145700	659558100	17670	17670	17670	17670	36
281	20241125	145600	658921980	17680	17680	17680	17680	55
282	20241125	145500	657949580	17670	17670	17670	17670	0
283	20241125	145400	657949580	17670	17670	17670	17670	16
284	20241125	145300	657666860	17660	17660	17660	17660	2
285	20241125	145200	657631540	17660	17650	17660	17650	107
286	20241125	145100	655742430	17660	17660	17660	17660	148
287	20241125	145000	653128750	17670	17680	17680	17660	443
288	20241125	144900	645304630	17680	17680	17680	17680	0
289	20241125	144800	645304630	17680	17680	17690	17680	113
290	20241125	144700	643306630	17690	17690	17690	17690	30
291	20241125	144600	642775930	17690	17690	17690	17690	16
292	20241125	144500	642492890	17680	17680	17680	17680	0
293	20241125	144400	642492890	17680	17680	17680	17680	120
294	20241125	144300	640371290	17660	17690	17690	17660	686
295	20241125	144200	628249980	17690	17690	17690	17690	10
296	20241125	144100	628073080	17690	17690	17690	17690	200
297	20241125	144000	624535080	17690	17680	17690	17670	1518
298	20241125	143900	597698820	17680	17680	17680	17680	200
299	20241125	143800	594162820	17680	17690	17690	17680	819
300	20241125	143700	579682620	17700	17730	17730	17700	157
301	20241125	143600	576901900	17730	17720	17730	17720	40
302	20241125	143500	576192750	17720	17710	17720	17710	17
303	20241125	143400	575891530	17700	17750	17750	17700	3150
304	20241125	143300	520066550	17750	17740	17750	17740	339
305	20241125	143200	514052110	17750	17780	17780	17750	546
306	20241125	143100	504350740	17790	17790	17790	17790	5
307	20241125	143000	504261790	17780	17790	17790	17780	24
308	20241125	142900	503834910	17790	17790	17790	17790	5
309	20241125	142800	503745960	17790	17790	17790	17790	15
310	20241125	142700	503479110	17780	17790	17790	17770	155
311	20241125	142600	500723960	17800	17800	17800	17800	0
312	20241125	142500	500723960	17800	17810	17840	17800	804
313	20241125	142400	486399990	17800	17800	17800	17800	4
314	20241125	142300	486328790	17800	17800	17800	17800	12
315	20241125	142200	486115190	17790	17790	17790	17790	0
316	20241125	142100	486115190	17790	17790	17790	17790	15
317	20241125	142000	485848340	17780	17780	17780	17780	0
318	20241125	141900	485848340	17780	17780	17780	17780	35
319	20241125	141800	485226040	17770	17790	17790	17770	3
320	20241125	141700	485172710	17800	17800	17800	17800	18
321	20241125	141600	484852310	17800	17810	17810	17800	12
322	20241125	141500	484638610	17810	17800	17810	17800	37
323	20241125	141400	483979650	17800	17800	17800	17800	17
324	20241125	141300	483677050	17810	17820	17820	17810	26
325	20241125	141200	483213880	17830	17830	17830	17830	28
326	20241125	141100	482714640	17830	17820	17830	17820	19
327	20241125	141000	482375980	17840	17810	17850	17810	48
328	20241125	140900	481520220	17810	17770	17810	17770	88
329	20241125	140800	479955230	17760	17760	17770	17760	12
330	20241125	140700	479742100	17760	17760	17760	17750	23
331	20241125	140600	479333680	17760	17760	17760	17760	6
332	20241125	140500	479227120	17760	17750	17760	17750	21
333	20241125	140400	478854210	17750	17750	17750	17750	6
334	20241125	140300	478747710	17760	17770	17770	17760	19
335	20241125	140200	478410230	17770	17750	17870	17730	516
336	20241125	140100	469241930	17750	17780	17780	17740	204
337	20241125	140000	465618210	17780	17760	17780	17760	59
338	20241125	135900	464570180	17760	17760	17770	17760	56
339	20241125	135800	463575470	17770	17770	17770	17770	17
340	20241125	135700	463273380	17760	17760	17760	17760	6
341	20241125	135600	463166820	17770	17780	17780	17760	126
342	20241125	135500	460927780	17810	17810	17810	17760	1351
343	20241125	135400	436887040	17830	17820	17830	17810	86
344	20241125	135300	435354620	17810	17810	17810	17810	11
345	20241125	135200	435158710	17810	17810	17820	17810	45
346	20241125	135100	434357110	17810	17810	17810	17810	1
347	20241125	135000	434339300	17820	17820	17820	17820	18
348	20241125	134900	434018540	17830	17820	17830	17820	48
349	20241125	134800	433162870	17820	17830	17830	17820	31
350	20241125	134700	432610300	17820	17820	17820	17820	32
351	20241125	134600	432040060	17820	17820	17830	17820	37
352	20241125	134500	431380560	17830	17830	17830	17830	2
353	20241125	134400	431344900	17830	17840	17840	17830	20
354	20241125	134300	430988150	17850	17840	17850	17840	176
355	20241125	134200	427847800	17840	17850	17850	17840	21
356	20241125	134100	427473000	17850	17850	17850	17850	1
357	20241125	134000	427455150	17850	17850	17850	17850	15
358	20241125	133900	427187400	17850	17850	17850	17850	0
359	20241125	133800	427187400	17850	17850	17850	17850	16
360	20241125	133700	426901800	17840	17840	17840	17840	0
361	20241125	133600	426901800	17840	17830	17840	17830	29
362	20241125	133500	426384450	17840	17840	17840	17840	17
363	20241125	133400	426081170	17830	17830	17830	17830	12
364	20241125	133300	425867210	17820	17820	17820	17820	30
365	20241125	133200	425332610	17830	17830	17830	17830	16
366	20241125	133100	425047330	17840	17840	17840	17840	8
367	20241125	133000	424904610	17840	17850	17850	17840	16
368	20241125	132900	424619160	17850	17850	17860	17850	6
369	20241125	132800	424512030	17850	17850	17850	17850	14
370	20241125	132700	424262130	17860	17870	17870	17840	94
371	20241125	132600	422583650	17870	17870	17870	17870	0
372	20241125	132500	422583650	17870	17870	17870	17870	16
373	20241125	132400	422297730	17870	17870	17870	17870	2
374	20241125	132300	422261990	17870	17870	17870	17870	15
375	20241125	132200	421993940	17860	17860	17860	17860	2
376	20241125	132100	421958220	17870	17870	17870	17870	17
377	20241125	132000	421654430	17870	17870	17870	17870	0
378	20241125	131900	421654430	17870	17870	17870	17870	51
379	20241125	131800	420743060	17860	17860	17860	17860	8
380	20241125	131700	420600180	17870	17870	17870	17870	0
381	20241125	131600	420600180	17870	17850	17870	17850	13
382	20241125	131500	420368030	17850	17870	17870	17850	49
383	20241125	131400	419492760	17860	17860	17860	17860	0
384	20241125	131300	419492760	17860	17860	17860	17860	14
385	20241125	131200	419242720	17870	17870	17870	17870	0
386	20241125	131100	419242720	17870	17870	17870	17870	15
387	20241125	131000	418974670	17860	17860	17860	17860	19
388	20241125	130900	418635330	17870	17860	17870	17860	22
389	20241125	130800	418242250	17860	17860	17860	17860	23
390	20241125	130700	417831470	17850	17850	17850	17850	1
391	20241125	130600	417813620	17870	17870	17870	17870	124
392	20241125	130500	415597740	17870	17870	17880	17870	18
393	20241125	130400	415275920	17870	17870	17870	17870	8
394	20241125	130300	415132960	17880	17880	17880	17880	15
395	20241125	130200	414864760	17870	17870	17870	17870	0
396	20241125	130100	414864760	17870	17870	17870	17870	31
397	20241125	130000	414310790	17870	17870	17870	17870	1
398	20241125	125900	414292920	17860	17850	17860	17850	17
399	20241125	125800	413989320	17850	17850	17850	17850	333
400	20241125	125700	408045270	17830	17830	17830	17830	0
401	20241125	125600	408045270	17830	17830	17840	17830	92
402	20241125	125500	406404730	17830	17860	17860	17830	66
403	20241125	125400	405226110	17860	17860	17870	17860	24
404	20241125	125300	404797320	17860	17920	17920	17860	1695
405	20241125	125200	374472730	17930	17930	17930	17930	22
406	20241125	125100	374078270	17920	17920	17930	17920	7
407	20241125	125000	373952820	17920	17920	17920	17920	3
408	20241125	124900	373899060	17930	17920	17930	17910	290
409	20241125	124800	368702470	17930	17940	17940	17930	76
410	20241125	124700	367339710	17940	17940	17960	17940	128
411	20241125	124600	365041320	17940	17930	17940	17930	22
412	20241125	124500	364646790	17940	17930	17940	17930	5
413	20241125	124400	364557130	17940	17930	17940	17930	14
414	20241125	124300	364306090	17960	17960	17960	17960	0
415	20241125	124200	364306090	17960	17940	17960	17930	471
416	20241125	124100	355858270	17960	17960	17960	17960	0
417	20241125	124000	355858270	17960	17960	17960	17960	16
418	20241125	123900	355570910	17960	17950	17960	17950	25
419	20241125	123800	355121920	17950	17940	17950	17940	35
420	20241125	123700	354493880	17950	17950	17950	17950	12
421	20241125	123600	354278480	17950	17940	17950	17940	9
422	20241125	123500	354116970	17960	17960	17960	17960	0
423	20241125	123400	354116970	17960	17950	17960	17950	20
424	20241125	123300	353757810	17950	17950	17950	17950	11
425	20241125	123200	353560360	17970	17970	17970	17970	1
426	20241125	123100	353542390	17960	17960	17960	17960	3
427	20241125	123000	353488510	17960	17960	17960	17960	46
428	20241125	122900	352662350	17950	17950	17950	17950	0
429	20241125	122800	352662350	17950	17950	17950	17950	57
430	20241125	122700	351639200	17940	17970	17970	17940	313
431	20241125	122600	346019980	17980	17970	17980	17960	153
432	20241125	122500	343271130	17980	17980	17980	17980	15
433	20241125	122400	343001430	17980	17980	17980	17980	0
434	20241125	122300	343001430	17980	17980	17980	17980	16
435	20241125	122200	342713750	17990	17990	17990	17990	0
436	20241125	122100	342713750	17990	17990	17990	17990	29
437	20241125	122000	342192040	17980	17980	17980	17980	2
438	20241125	121900	342156080	17990	17990	17990	17990	1
439	20241125	121800	342138090	17990	17980	17990	17980	29
440	20241125	121700	341616470	17980	17960	17980	17960	83
441	20241125	121600	340125020	17970	17970	17970	17970	12
442	20241125	121500	339909380	17980	17990	17990	17980	17
443	20241125	121400	339603560	17990	17990	17990	17990	0
444	20241125	121300	339603560	17990	17990	17990	17990	15
445	20241125	121200	339333710	17990	17990	17990	17990	0
446	20241125	121100	339333710	17990	17980	17990	17980	26
447	20241125	121000	338865980	17980	17980	17980	17980	0
448	20241125	120900	338865980	17980	17980	17990	17980	8
449	20241125	120800	338722130	17990	18010	18010	17970	143
450	20241125	120700	336148360	18000	18000	18000	18000	2
451	20241125	120600	336112360	18000	18080	18080	18000	1858
452	20241125	120500	302592470	18080	18050	18080	18050	75
453	20241125	120400	301237250	18030	18010	18030	18010	18
454	20241125	120300	300912940	18030	18030	18030	18030	14
455	20241125	120200	300660520	18040	18040	18040	18040	1
456	20241125	120100	300642480	18050	18040	18050	18040	103
457	20241125	120000	298784210	18040	18030	18040	18030	47
458	20241125	115900	297936750	18030	17980	18050	17980	490
459	20241125	115800	289113940	17950	17930	17980	17920	772
460	20241125	115700	275260740	17930	17930	17930	17930	186
461	20241125	115600	271925760	17930	17930	17930	17930	391
462	20241125	115500	264915130	17930	17930	17930	17930	11
463	20241125	115400	264717900	17930	17940	17940	17930	14
464	20241125	115300	264466800	17920	17920	17920	17920	1
465	20241125	115200	264448880	17920	17910	17940	17910	142
466	20241125	115100	261901880	17900	17900	17900	17900	22
467	20241125	115000	261508080	17910	17900	17910	17890	120
468	20241125	114900	259359850	17890	17890	17890	17890	3
469	20241125	114800	259306180	17890	17890	17890	17890	11
470	20241125	114700	259109390	17890	17890	17890	17890	3
471	20241125	114600	259055720	17890	17880	17900	17880	37
472	20241125	114500	258393730	17880	17880	17890	17880	6
473	20241125	114400	258286440	17880	17880	17890	17880	38
474	20241125	114300	257606650	17880	17880	17880	17880	4
475	20241125	114200	257535130	17880	17880	17890	17880	38
476	20241125	114100	256855530	17880	17880	17880	17880	4
477	20241125	114000	256784010	17880	17890	17890	17880	40
478	20241125	113900	256068480	17880	17880	17880	17880	0
479	20241125	113800	256068480	17880	17880	17890	17880	18
480	20241125	113700	255746480	17880	17880	17890	17880	34
481	20241125	113600	255138440	17880	17880	17890	17880	31
482	20241125	113500	254584010	17890	17880	17890	17880	2
483	20241125	113400	254548240	17890	17890	17890	17890	37
484	20241125	113300	253886310	17890	17880	17890	17880	40
485	20241125	113200	253170720	17890	17890	17890	17890	15
486	20241125	113100	252902370	17890	17890	17890	17880	32
487	20241125	113000	252329910	17890	17880	17890	17880	30
488	20241125	112900	251793350	17890	17890	17890	17890	0
489	20241125	112800	251793350	17890	17890	17890	17890	34
490	20241125	112700	251185090	17880	17880	17880	17870	131
491	20241125	112600	248842820	17870	17870	17870	17870	0
492	20241125	112500	248842820	17870	17870	17870	17870	13
493	20241125	112400	248610510	17860	17860	17860	17860	0
494	20241125	112300	248610510	17860	17860	17860	17860	1
495	20241125	112200	248592650	17870	17850	17870	17850	172
496	20241125	112100	245521960	17860	17860	17860	17860	20
497	20241125	112000	245164760	17860	17860	17860	17860	0
498	20241125	111900	245164760	17860	17860	17860	17850	22
499	20241125	111800	244771850	17850	17860	17860	17850	73
500	20241125	111700	243468190	17860	17860	17860	17850	284
501	20241125	111600	238397570	17860	17860	17860	17860	243
502	20241125	111500	234057590	17870	17870	17870	17870	1
503	20241125	111400	234039720	17880	17850	17880	17850	206
504	20241125	111300	230361390	17870	17870	17880	17870	38
505	20241125	111200	229682170	17880	17880	17880	17880	0
506	20241125	111100	229682170	17880	17880	17880	17870	25
507	20241125	111000	229235240	17880	17890	17890	17880	38
508	20241125	110900	228555470	17880	17880	17880	17870	93
509	20241125	110800	226892700	17860	17890	17890	17860	7
510	20241125	110700	226767650	17900	17900	17900	17890	280
511	20241125	110600	221755660	17890	17890	17890	17890	6
512	20241125	110500	221648320	17900	17890	17900	17890	47
513	20241125	110400	220807440	17950	17940	17950	17940	311
514	20241125	110300	215227470	17940	17930	17980	17830	1298
515	20241125	110200	192004220	17920	17920	17920	17920	6
516	20241125	110100	191896700	17930	17960	17960	17910	469
517	20241125	110000	183485310	17960	17970	17970	17960	8
518	20241125	105900	183341620	17980	17980	17980	17980	15
519	20241125	105800	183071920	17980	17970	17980	17970	80
520	20241125	105700	181634210	17970	17970	17970	17970	31
521	20241125	105600	181077140	17970	17970	17970	17970	20
522	20241125	105500	180717740	17970	17970	17970	17970	0
523	20241125	105400	180717740	17970	17970	17970	17970	22
524	20241125	105300	180322400	17960	17940	17960	17930	352
525	20241125	105200	174006410	17930	17920	17940	17920	108
526	20241125	105100	172069800	17920	17920	17920	17920	4
527	20241125	105000	171998120	17920	17920	17960	17920	220
528	20241125	104900	168052280	17920	17880	17920	17880	588
529	20241125	104800	157527850	17870	17800	17880	17800	1502
530	20241125	104700	130749490	17810	17790	17810	17790	279
531	20241125	104600	125784790	17790	17780	17790	17780	342
532	20241125	104500	119703120	17770	17760	17770	17760	230
533	20241125	104400	115618300	17760	17760	17760	17760	16
534	20241125	104300	115334140	17760	17760	17760	17760	0
535	20241125	104200	115334140	17760	17760	17760	17760	15
536	20241125	104100	115067740	17760	17760	17760	17760	0
537	20241125	104000	115067740	17760	17760	17760	17760	17
538	20241125	103900	114765820	17750	17750	17750	17750	0
539	20241125	103800	114765820	17750	17750	17750	17750	32
540	20241125	103700	114197820	17760	17760	17760	17760	13
541	20241125	103600	113966940	17740	17740	17740	17740	2
542	20241125	103500	113931460	17720	17720	17720	17720	11
543	20241125	103400	113736540	17760	17750	17760	17750	241
544	20241125	103300	109457470	17760	17760	17760	17760	1
545	20241125	103200	109439710	17760	17750	17760	17750	27
546	20241125	103100	108960300	17760	17750	17760	17750	22
547	20241125	103000	108569740	17740	17760	17760	17720	554
548	20241125	102900	98749050	17770	17770	17770	17770	0
549	20241125	102800	98749050	17770	17760	17770	17760	25
550	20241125	102700	98304890	17780	17770	17780	17760	56
551	20241125	102600	97309520	17780	17780	17780	17750	247
552	20241125	102500	92923390	17770	17760	17770	17740	328
553	20241125	102400	87102610	17760	17760	17760	17760	2
554	20241125	102300	87067090	17770	17770	17770	17770	30
555	20241125	102200	86533990	17770	17770	17770	17770	139
556	20241125	102100	84063960	17770	17770	17770	17770	20
557	20241125	102000	83708560	17760	17760	17760	17760	1
558	20241125	101900	83690800	17760	17760	17760	17760	32
559	20241125	101800	83122480	17760	17760	17760	17760	0
560	20241125	101700	83122480	17760	17750	17760	17750	22
561	20241125	101600	82731850	17730	17730	17730	17730	0
562	20241125	101500	82731850	17730	17730	17730	17730	10
563	20241125	101400	82554550	17730	17760	17760	17730	170
564	20241125	101300	79536750	17760	17750	17760	17750	20
565	20241125	101200	79181590	17750	17750	17760	17750	194
566	20241125	101100	75737480	17760	17770	17770	17740	26
567	20241125	101000	75275790	17760	17770	17770	17760	5
568	20241125	100900	75186960	17770	17760	17770	17760	115
569	20241125	100800	73143710	17760	17760	17760	17760	21
570	20241125	100700	72770750	17760	17760	17770	17740	30
571	20241125	100600	72237990	17740	17740	17760	17740	31
572	20241125	100500	71687690	17720	17720	17740	17720	131
573	20241125	100400	69365320	17690	17690	17690	17690	0
574	20241125	100300	69365320	17690	17690	17690	17690	0
575	20241125	100200	69365320	17690	17700	17730	17680	999
576	20241125	100100	51693470	17690	17690	17690	17690	6
577	20241125	100000	51587330	17690	17680	17700	17680	92
578	20241125	095900	49958990	17700	17700	17700	17700	16
579	20241125	095800	49675790	17700	17690	17700	17690	8
580	20241125	095700	49534250	17680	17700	17700	17680	61
581	20241125	095600	48455120	17700	17700	17700	17700	5
582	20241125	095500	48366620	17700	17700	17700	17700	0
583	20241125	095400	48366620	17700	17700	17700	17700	0
584	20241125	095300	48366620	17700	17700	17700	17700	0
585	20241125	095200	48366620	17700	17700	17700	17700	0
586	20241125	095100	48366620	17700	17700	17700	17700	26
587	20241125	095000	47906420	17710	17710	17780	17710	55
588	20241125	094900	46930500	17710	17710	17710	17710	0
589	20241125	094800	46930500	17710	17710	17710	17710	1
590	20241125	094700	46912790	17710	17700	17710	17690	21
591	20241125	094600	46541080	17700	17700	17700	17700	1
592	20241125	094500	46523380	17690	17690	17690	17690	0
593	20241125	094400	46523380	17690	17690	17690	17690	0
594	20241125	094300	46523380	17690	17690	17690	17690	0
595	20241125	094200	46523380	17690	17690	17690	17690	69
596	20241125	094100	45302770	17690	17690	17690	17690	0
597	20241125	094000	45302770	17690	17690	17690	17690	0
598	20241125	093900	45302770	17690	17670	17690	17670	32
599	20241125	093800	44737290	17670	17670	17670	17670	0
600	20241125	093700	44737290	17670	17670	17670	17670	2
601	20241125	093600	44701950	17690	17690	17690	17690	0
602	20241125	093500	44701950	17690	17690	17690	17690	1
603	20241125	093400	44684260	17690	17690	17690	17690	0
604	20241125	093300	44684260	17690	17690	17690	17690	5
605	20241125	093200	44595810	17690	17760	17780	17690	431
606	20241125	093100	36943610	17780	17780	17780	17780	0
607	20241125	093000	36943610	17780	17770	17780	17770	53
608	20241125	092900	36001290	17780	17780	17780	17780	1
609	20241125	092800	35983510	17780	17780	17780	17780	1
610	20241125	092700	35965730	17790	17790	17790	17790	0
611	20241125	092600	35965730	17790	17790	17790	17790	0
612	20241125	092500	35965730	17790	17770	17790	17750	417
613	20241125	092400	28558920	17800	17800	17800	17800	1
614	20241125	092300	28541120	17800	17800	17800	17800	0
615	20241125	092200	28541120	17800	17800	17800	17800	0
616	20241125	092100	28541120	17800	17800	17800	17800	3
617	20241125	092000	28487720	17760	17790	17800	17760	142
618	20241125	091900	25961800	17790	17760	17790	17760	32
619	20241125	091800	25393420	17790	17790	17790	17790	0
620	20241125	091700	25393420	17790	17790	17790	17790	0
621	20241125	091600	25393420	17790	17790	17790	17790	0
622	20241125	091500	25393420	17790	17790	17790	17790	46
623	20241125	091400	24575080	17800	17800	17800	17800	0
624	20241125	091300	24575080	17800	17630	17800	17630	35
625	20241125	091200	23953740	17630	17630	17630	17630	69
626	20241125	091100	22737270	17800	17800	17800	17800	0
627	20241125	091000	22737270	17800	17800	17800	17800	0
628	20241125	090900	22737270	17800	17770	17800	17770	100
629	20241125	090800	20960020	17770	17730	17770	17450	454
630	20241125	090700	12975770	17800	17780	17800	17780	50
631	20241125	090600	12086160	17800	17800	17800	17800	0
632	20241125	090500	12086160	17800	17800	17800	17800	0
633	20241125	090400	12086160	17800	17750	17800	17750	101
634	20241125	090300	10293360	17800	17800	17800	17800	0
635	20241125	090200	10293360	17800	17800	17800	17800	0
636	20241125	090100	10293360	17800	17670	17800	17670	424
637	20241125	090000	2791020	17670	17650	17670	17650	158