KissMeData/009180/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185300	62125805	2180	2180	2180	2180	144
3	20241125	185200	62125805	2180	2180	2180	2180	0
4	20241125	185100	62125805	2180	2180	2180	2180	0
5	20241125	185000	62125805	2180	2180	2180	2180	0
6	20241125	184900	62125805	2180	2180	2180	2180	0
7	20241125	184800	62125805	2180	2180	2180	2180	0
8	20241125	184700	62125805	2180	2180	2180	2180	0
9	20241125	184600	62125805	2180	2180	2180	2180	0
10	20241125	184500	62125805	2180	2180	2180	2180	0
11	20241125	184400	62125805	2180	2180	2180	2180	0
12	20241125	184300	62125805	2180	2180	2180	2180	0
13	20241125	184200	62125805	2180	2180	2180	2180	0
14	20241125	184100	62125805	2180	2180	2180	2180	0
15	20241125	184000	62125805	2180	2180	2180	2180	0
16	20241125	183900	62125805	2180	2180	2180	2180	0
17	20241125	183800	62125805	2180	2180	2180	2180	0
18	20241125	183700	62125805	2180	2180	2180	2180	0
19	20241125	183600	62125805	2180	2180	2180	2180	0
20	20241125	183500	62125805	2180	2180	2180	2180	0
21	20241125	183400	62125805	2180	2180	2180	2180	0
22	20241125	183300	62125805	2180	2180	2180	2180	0
23	20241125	183200	62125805	2180	2180	2180	2180	0
24	20241125	183100	62125805	2180	2180	2180	2180	0
25	20241125	183000	62125805	2180	2180	2180	2180	0
26	20241125	182900	62125805	2180	2180	2180	2180	0
27	20241125	182800	62125805	2180	2180	2180	2180	0
28	20241125	182700	62125805	2180	2180	2180	2180	0
29	20241125	182600	62125805	2180	2180	2180	2180	0
30	20241125	182500	62125805	2180	2180	2180	2180	0
31	20241125	182400	62125805	2180	2180	2180	2180	0
32	20241125	182300	62125805	2180	2180	2180	2180	144
33	20241125	182200	62125805	2180	2180	2180	2180	0
34	20241125	182100	62125805	2180	2180	2180	2180	0
35	20241125	182000	62125805	2180	2180	2180	2180	0
36	20241125	181900	62125805	2180	2180	2180	2180	0
37	20241125	181800	62125805	2180	2180	2180	2180	0
38	20241125	181700	62125805	2180	2180	2180	2180	0
39	20241125	181600	62125805	2180	2180	2180	2180	0
40	20241125	181500	62125805	2180	2180	2180	2180	0
41	20241125	181400	62125805	2180	2180	2180	2180	0
42	20241125	181300	62125805	2180	2180	2180	2180	0
43	20241125	181200	62125805	2180	2180	2180	2180	0
44	20241125	181100	62125805	2180	2180	2180	2180	0
45	20241125	181000	62125805	2180	2180	2180	2180	0
46	20241125	180900	62125805	2180	2180	2180	2180	0
47	20241125	180800	62125805	2180	2180	2180	2180	0
48	20241125	180700	62125805	2180	2180	2180	2180	0
49	20241125	180600	62125805	2180	2180	2180	2180	0
50	20241125	180500	62125805	2180	2180	2180	2180	0
51	20241125	180400	62125805	2180	2180	2180	2180	0
52	20241125	180300	62125805	2180	2180	2180	2180	0
53	20241125	180200	62125805	2180	2180	2180	2180	0
54	20241125	180100	62125805	2180	2180	2180	2180	0
55	20241125	180000	62125805	2180	2180	2180	2180	0
56	20241125	175900	62125805	2180	2180	2180	2180	0
57	20241125	175800	62125805	2180	2180	2180	2180	0
58	20241125	175700	62125805	2180	2180	2180	2180	0
59	20241125	175600	62125805	2180	2180	2180	2180	0
60	20241125	175500	62125805	2180	2180	2180	2180	0
61	20241125	175400	62125805	2180	2180	2180	2180	0
62	20241125	175300	62125805	2180	2180	2180	2180	144
63	20241125	175200	62125805	2180	2180	2180	2180	0
64	20241125	175100	62125805	2180	2180	2180	2180	0
65	20241125	175000	62125805	2180	2180	2180	2180	0
66	20241125	174900	62125805	2180	2180	2180	2180	0
67	20241125	174800	62125805	2180	2180	2180	2180	0
68	20241125	174700	62125805	2180	2180	2180	2180	0
69	20241125	174600	62125805	2180	2180	2180	2180	0
70	20241125	174500	62125805	2180	2180	2180	2180	0
71	20241125	174400	62125805	2180	2180	2180	2180	0
72	20241125	174300	62125805	2180	2180	2180	2180	0
73	20241125	174200	62125805	2180	2180	2180	2180	0
74	20241125	174100	62125805	2180	2180	2180	2180	0
75	20241125	174000	62125805	2180	2180	2180	2180	0
76	20241125	173900	62125805	2180	2180	2180	2180	0
77	20241125	173800	62125805	2180	2180	2180	2180	0
78	20241125	173700	62125805	2180	2180	2180	2180	0
79	20241125	173600	62125805	2180	2180	2180	2180	0
80	20241125	173500	62125805	2180	2180	2180	2180	0
81	20241125	173400	62125805	2180	2180	2180	2180	0
82	20241125	173300	62125805	2180	2180	2180	2180	0
83	20241125	173200	62125805	2180	2180	2180	2180	0
84	20241125	173100	62125805	2180	2180	2180	2180	0
85	20241125	173000	62125805	2180	2180	2180	2180	0
86	20241125	172900	62125805	2180	2180	2180	2180	0
87	20241125	172800	62125805	2180	2180	2180	2180	0
88	20241125	172700	62125805	2180	2180	2180	2180	0
89	20241125	172600	62125805	2180	2180	2180	2180	0
90	20241125	172500	62125805	2180	2180	2180	2180	0
91	20241125	172400	62125805	2180	2180	2180	2180	0
92	20241125	172300	62125805	2180	2180	2180	2180	144
93	20241125	172200	62125805	2180	2180	2180	2180	0
94	20241125	172100	62125805	2180	2180	2180	2180	0
95	20241125	172000	62125805	2180	2180	2180	2180	0
96	20241125	171900	62125805	2180	2180	2180	2180	0
97	20241125	171800	62125805	2180	2180	2180	2180	0
98	20241125	171700	62125805	2180	2180	2180	2180	0
99	20241125	171600	62125805	2180	2180	2180	2180	0
100	20241125	171500	62125805	2180	2180	2180	2180	0
101	20241125	171400	62125805	2180	2180	2180	2180	0
102	20241125	171300	62125805	2180	2180	2180	2180	0
103	20241125	171200	62125805	2180	2180	2180	2180	0
104	20241125	171100	62125805	2180	2180	2180	2180	0
105	20241125	171000	62125805	2180	2180	2180	2180	0
106	20241125	170900	62125805	2180	2180	2180	2180	0
107	20241125	170800	62125805	2180	2180	2180	2180	0
108	20241125	170700	62125805	2180	2180	2180	2180	0
109	20241125	170600	62125805	2180	2180	2180	2180	0
110	20241125	170500	62125805	2180	2180	2180	2180	0
111	20241125	170400	62125805	2180	2180	2180	2180	0
112	20241125	170300	62125805	2180	2180	2180	2180	0
113	20241125	170200	62125805	2180	2180	2180	2180	0
114	20241125	170100	62125805	2180	2180	2180	2180	0
115	20241125	170000	62125805	2180	2180	2180	2180	0
116	20241125	165900	62125805	2180	2180	2180	2180	0
117	20241125	165800	62125805	2180	2180	2180	2180	0
118	20241125	165700	62125805	2180	2180	2180	2180	0
119	20241125	165600	62125805	2180	2180	2180	2180	0
120	20241125	165500	62125805	2180	2180	2180	2180	0
121	20241125	165400	62125805	2180	2180	2180	2180	0
122	20241125	165300	62125805	2180	2180	2180	2180	144
123	20241125	165200	62125805	2180	2180	2180	2180	0
124	20241125	165100	62125805	2180	2180	2180	2180	0
125	20241125	165000	62125805	2180	2180	2180	2180	0
126	20241125	164900	62125805	2180	2180	2180	2180	0
127	20241125	164800	62125805	2180	2180	2180	2180	0
128	20241125	164700	62125805	2180	2180	2180	2180	0
129	20241125	164600	62125805	2180	2180	2180	2180	0
130	20241125	164500	62125805	2180	2180	2180	2180	0
131	20241125	164400	62125805	2180	2180	2180	2180	0
132	20241125	164300	62125805	2180	2180	2180	2180	0
133	20241125	164200	62125805	2180	2180	2180	2180	0
134	20241125	164100	62125805	2180	2180	2180	2180	0
135	20241125	164000	62125805	2180	2180	2180	2180	0
136	20241125	163900	62125805	2180	2180	2180	2180	0
137	20241125	163800	62125805	2180	2180	2180	2180	0
138	20241125	163700	62125805	2180	2180	2180	2180	0
139	20241125	163600	62125805	2180	2180	2180	2180	0
140	20241125	163500	62125805	2180	2180	2180	2180	0
141	20241125	163400	62125805	2180	2180	2180	2180	0
142	20241125	163300	62125805	2180	2180	2180	2180	0
143	20241125	163200	62125805	2180	2180	2180	2180	0
144	20241125	163100	62125805	2180	2180	2180	2180	0
145	20241125	163000	62125805	2180	2180	2180	2180	0
146	20241125	162900	62125805	2180	2180	2180	2180	0
147	20241125	162800	62125805	2180	2180	2180	2180	0
148	20241125	162700	62125805	2180	2180	2180	2180	0
149	20241125	162600	62125805	2180	2180	2180	2180	0
150	20241125	162500	62125805	2180	2180	2180	2180	0
151	20241125	162400	62125805	2180	2180	2180	2180	0
152	20241125	162300	62125805	2180	2180	2180	2180	144
153	20241125	162200	62125805	2180	2180	2180	2180	0
154	20241125	162100	62125805	2180	2180	2180	2180	0
155	20241125	162000	62125805	2180	2180	2180	2180	0
156	20241125	161900	62125805	2180	2180	2180	2180	0
157	20241125	161800	62125805	2180	2180	2180	2180	0
158	20241125	161700	62125805	2180	2180	2180	2180	0
159	20241125	161600	62125805	2180	2180	2180	2180	0
160	20241125	161500	62125805	2180	2180	2180	2180	0
161	20241125	161400	62125805	2180	2180	2180	2180	0
162	20241125	161300	62125805	2180	2180	2180	2180	0
163	20241125	161200	62125805	2180	2180	2180	2180	0
164	20241125	161100	62125805	2180	2180	2180	2180	0
165	20241125	161000	62125805	2180	2180	2180	2180	0
166	20241125	160900	62125805	2180	2180	2180	2180	0
167	20241125	160800	62125805	2180	2180	2180	2180	0
168	20241125	160700	62125805	2180	2180	2180	2180	0
169	20241125	160600	62125805	2180	2180	2180	2180	0
170	20241125	160500	62125805	2180	2180	2180	2180	0
171	20241125	160400	62125805	2180	2180	2180	2180	0
172	20241125	160300	62125805	2180	2180	2180	2180	0
173	20241125	160200	62125805	2180	2180	2180	2180	0
174	20241125	160100	62125805	2180	2180	2180	2180	0
175	20241125	160000	62125805	2180	2180	2180	2180	0
176	20241125	155900	62125805	2180	2180	2180	2180	0
177	20241125	155800	62125805	2180	2180	2180	2180	0
178	20241125	155700	62125805	2180	2180	2180	2180	0
179	20241125	155600	62125805	2180	2180	2180	2180	0
180	20241125	155500	62125805	2180	2180	2180	2180	0
181	20241125	155400	62125805	2180	2180	2180	2180	0
182	20241125	155300	62125805	2180	2180	2180	2180	144
183	20241125	155200	62125805	2180	2180	2180	2180	0
184	20241125	155100	62125805	2180	2180	2180	2180	0
185	20241125	155000	62125805	2180	2180	2180	2180	0
186	20241125	154900	62125805	2180	2180	2180	2180	0
187	20241125	154800	62125805	2180	2180	2180	2180	0
188	20241125	154700	62125805	2180	2180	2180	2180	0
189	20241125	154600	62125805	2180	2180	2180	2180	0
190	20241125	154500	62125805	2180	2180	2180	2180	0
191	20241125	154400	62125805	2180	2180	2180	2180	0
192	20241125	154300	62125805	2180	2180	2180	2180	0
193	20241125	154200	62125805	2180	2180	2180	2180	0
194	20241125	154100	62125805	2180	2180	2180	2180	0
195	20241125	154000	62125805	2180	2180	2180	2180	0
196	20241125	153900	62125805	2180	2180	2180	2180	0
197	20241125	153800	62125805	2180	2180	2180	2180	0
198	20241125	153700	62125805	2180	2180	2180	2180	0
199	20241125	153600	62125805	2180	2180	2180	2180	0
200	20241125	153500	62125805	2180	2180	2180	2180	0
201	20241125	153400	62125805	2180	2180	2180	2180	0
202	20241125	153300	62125805	2180	2180	2180	2180	0
203	20241125	153200	62125805	2180	2180	2180	2180	0
204	20241125	153100	62125805	2180	2180	2180	2180	0
205	20241125	153000	62125805	2180	2180	2180	2180	144
206	20241125	152900	61811885	2180	2180	2180	2180	0
207	20241125	152800	61811885	2180	2180	2180	2180	0
208	20241125	152700	61811885	2180	2180	2180	2180	0
209	20241125	152600	61811885	2180	2180	2180	2180	0
210	20241125	152500	61811885	2180	2180	2180	2180	0
211	20241125	152400	61811885	2180	2180	2180	2180	0
212	20241125	152300	61811885	2180	2180	2180	2180	0
213	20241125	152200	61811885	2180	2180	2180	2180	0
214	20241125	152100	61811885	2180	2180	2180	2180	0
215	20241125	152000	61811885	2180	2180	2180	2180	0
216	20241125	151900	61811885	2180	2175	2180	2175	7
217	20241125	151800	61796635	2175	2175	2175	2175	1
218	20241125	151700	61794460	2180	2180	2180	2180	0
219	20241125	151600	61794460	2180	2180	2180	2180	1
220	20241125	151500	61792280	2180	2170	2180	2170	4
221	20241125	151400	61783590	2175	2175	2175	2175	0
222	20241125	151300	61783590	2175	2180	2180	2175	675
223	20241125	151200	60315460	2180	2180	2180	2180	1
224	20241125	151100	60313280	2175	2175	2175	2175	1
225	20241125	151000	60311105	2175	2175	2175	2175	0
226	20241125	150900	60311105	2175	2175	2175	2175	0
227	20241125	150800	60311105	2175	2175	2175	2175	0
228	20241125	150700	60311105	2175	2175	2175	2175	0
229	20241125	150600	60311105	2175	2175	2175	2175	189
230	20241125	150500	59900030	2175	2175	2175	2175	11
231	20241125	150400	59876105	2175	2175	2175	2175	0
232	20241125	150300	59876105	2175	2175	2175	2175	0
233	20241125	150200	59876105	2175	2175	2175	2175	0
234	20241125	150100	59876105	2175	2175	2175	2175	0
235	20241125	150000	59876105	2175	2175	2175	2175	0
236	20241125	145900	59876105	2175	2175	2175	2175	0
237	20241125	145800	59876105	2175	2175	2175	2175	0
238	20241125	145700	59876105	2175	2180	2180	2175	159
239	20241125	145600	59530275	2180	2180	2180	2180	0
240	20241125	145500	59530275	2180	2180	2180	2180	0
241	20241125	145400	59530275	2180	2180	2180	2180	0
242	20241125	145300	59530275	2180	2180	2180	2180	0
243	20241125	145200	59530275	2180	2180	2180	2180	0
244	20241125	145100	59530275	2180	2180	2180	2180	1
245	20241125	145000	59528095	2185	2185	2185	2185	0
246	20241125	144900	59528095	2185	2185	2185	2185	0
247	20241125	144800	59528095	2185	2185	2185	2185	0
248	20241125	144700	59528095	2185	2185	2185	2185	0
249	20241125	144600	59528095	2185	2185	2185	2185	0
250	20241125	144500	59528095	2185	2185	2185	2185	0
251	20241125	144400	59528095	2185	2185	2185	2185	0
252	20241125	144300	59528095	2185	2185	2185	2185	3
253	20241125	144200	59521540	2180	2180	2180	2180	1
254	20241125	144100	59519360	2170	2180	2180	2170	5000
255	20241125	144000	48664175	2180	2180	2180	2180	0
256	20241125	143900	48664175	2180	2180	2180	2180	0
257	20241125	143800	48664175	2180	2180	2180	2180	0
258	20241125	143700	48664175	2180	2180	2180	2180	0
259	20241125	143600	48664175	2180	2180	2180	2180	0
260	20241125	143500	48664175	2180	2180	2180	2180	3
261	20241125	143400	48657635	2180	2180	2180	2180	0
262	20241125	143300	48657635	2180	2180	2180	2180	0
263	20241125	143200	48657635	2180	2180	2180	2180	0
264	20241125	143100	48657635	2180	2180	2180	2180	1
265	20241125	143000	48655455	2185	2185	2185	2185	0
266	20241125	142900	48655455	2185	2185	2185	2185	0
267	20241125	142800	48655455	2185	2185	2185	2185	0
268	20241125	142700	48655455	2185	2185	2185	2185	0
269	20241125	142600	48655455	2185	2185	2185	2185	0
270	20241125	142500	48655455	2185	2185	2185	2185	0
271	20241125	142400	48655455	2185	2185	2185	2185	0
272	20241125	142300	48655455	2185	2185	2185	2185	0
273	20241125	142200	48655455	2185	2185	2185	2185	0
274	20241125	142100	48655455	2185	2185	2185	2185	0
275	20241125	142000	48655455	2185	2185	2185	2185	0
276	20241125	141900	48655455	2185	2185	2185	2185	0
277	20241125	141800	48655455	2185	2185	2185	2185	0
278	20241125	141700	48655455	2185	2185	2185	2185	0
279	20241125	141600	48655455	2185	2185	2185	2185	0
280	20241125	141500	48655455	2185	2185	2185	2185	0
281	20241125	141400	48655455	2185	2185	2185	2185	0
282	20241125	141300	48655455	2185	2185	2185	2185	3
283	20241125	141200	48648900	2185	2185	2185	2185	0
284	20241125	141100	48648900	2185	2185	2185	2185	10
285	20241125	141000	48627050	2185	2185	2185	2185	0
286	20241125	140900	48627050	2185	2185	2185	2185	0
287	20241125	140800	48627050	2185	2185	2185	2185	0
288	20241125	140700	48627050	2185	2185	2185	2185	0
289	20241125	140600	48627050	2185	2185	2185	2185	0
290	20241125	140500	48627050	2185	2185	2185	2185	0
291	20241125	140400	48627050	2185	2185	2185	2185	0
292	20241125	140300	48627050	2185	2185	2185	2185	0
293	20241125	140200	48627050	2185	2185	2185	2185	0
294	20241125	140100	48627050	2185	2185	2185	2185	0
295	20241125	140000	48627050	2185	2185	2185	2185	0
296	20241125	135900	48627050	2185	2185	2185	2185	0
297	20241125	135800	48627050	2185	2185	2185	2185	0
298	20241125	135700	48627050	2185	2185	2185	2185	0
299	20241125	135600	48627050	2185	2185	2185	2185	0
300	20241125	135500	48627050	2185	2185	2185	2185	0
301	20241125	135400	48627050	2185	2185	2185	2185	500
302	20241125	135300	47534550	2185	2185	2185	2185	0
303	20241125	135200	47534550	2185	2185	2185	2185	0
304	20241125	135100	47534550	2185	2185	2185	2185	0
305	20241125	135000	47534550	2185	2185	2185	2185	1
306	20241125	134900	47532365	2175	2180	2180	2175	91
307	20241125	134800	47334135	2180	2180	2180	2180	0
308	20241125	134700	47334135	2180	2180	2180	2180	23
309	20241125	134600	47283995	2180	2180	2180	2180	0
310	20241125	134500	47283995	2180	2180	2180	2180	0
311	20241125	134400	47283995	2180	2180	2180	2180	1
312	20241125	134300	47281815	2180	2180	2180	2180	0
313	20241125	134200	47281815	2180	2180	2180	2180	0
314	20241125	134100	47281815	2180	2180	2180	2180	230
315	20241125	134000	46780415	2185	2185	2185	2185	0
316	20241125	133900	46780415	2185	2185	2185	2185	0
317	20241125	133800	46780415	2185	2185	2185	2185	0
318	20241125	133700	46780415	2185	2185	2185	2185	0
319	20241125	133600	46780415	2185	2185	2185	2185	1
320	20241125	133500	46778230	2185	2185	2185	2185	0
321	20241125	133400	46778230	2185	2185	2185	2185	0
322	20241125	133300	46778230	2185	2185	2185	2185	1
323	20241125	133200	46776045	2175	2175	2175	2175	0
324	20241125	133100	46776045	2175	2180	2180	2175	5
325	20241125	133000	46765165	2185	2185	2185	2185	0
326	20241125	132900	46765165	2185	2185	2185	2185	0
327	20241125	132800	46765165	2185	2185	2185	2185	0
328	20241125	132700	46765165	2185	2185	2185	2185	0
329	20241125	132600	46765165	2185	2185	2185	2185	0
330	20241125	132500	46765165	2185	2180	2185	2180	5
331	20241125	132400	46754260	2180	2180	2180	2180	0
332	20241125	132300	46754260	2180	2180	2180	2180	850
333	20241125	132200	44901260	2180	2180	2180	2180	0
334	20241125	132100	44901260	2180	2180	2180	2180	0
335	20241125	132000	44901260	2180	2180	2180	2180	0
336	20241125	131900	44901260	2180	2180	2180	2180	0
337	20241125	131800	44901260	2180	2180	2180	2180	0
338	20241125	131700	44901260	2180	2180	2180	2180	0
339	20241125	131600	44901260	2180	2180	2180	2180	0
340	20241125	131500	44901260	2180	2180	2180	2180	1000
341	20241125	131400	42721260	2185	2185	2185	2185	0
342	20241125	131300	42721260	2185	2185	2185	2185	0
343	20241125	131200	42721260	2185	2185	2185	2185	0
344	20241125	131100	42721260	2185	2185	2185	2185	0
345	20241125	131000	42721260	2185	2185	2185	2185	0
346	20241125	130900	42721260	2185	2185	2185	2185	2
347	20241125	130800	42716890	2185	2185	2185	2185	0
348	20241125	130700	42716890	2185	2185	2185	2185	0
349	20241125	130600	42716890	2185	2185	2185	2185	0
350	20241125	130500	42716890	2185	2185	2185	2185	0
351	20241125	130400	42716890	2185	2185	2185	2185	500
352	20241125	130300	41624390	2185	2185	2185	2185	500
353	20241125	130200	40531890	2185	2185	2185	2185	0
354	20241125	130100	40531890	2185	2185	2185	2185	0
355	20241125	130000	40531890	2185	2185	2185	2185	0
356	20241125	125900	40531890	2185	2185	2185	2185	0
357	20241125	125800	40531890	2185	2185	2185	2185	0
358	20241125	125700	40531890	2185	2185	2185	2185	0
359	20241125	125600	40531890	2185	2180	2185	2180	51
360	20241125	125500	40420705	2180	2180	2180	2180	0
361	20241125	125400	40420705	2180	2180	2180	2180	14
362	20241125	125300	40390185	2180	2180	2180	2180	262
363	20241125	125200	39819025	2180	2180	2180	2180	0
364	20241125	125100	39819025	2180	2180	2180	2180	0
365	20241125	125000	39819025	2180	2180	2180	2180	0
366	20241125	124900	39819025	2180	2180	2180	2180	10
367	20241125	124800	39797225	2180	2180	2180	2180	0
368	20241125	124700	39797225	2180	2180	2180	2180	0
369	20241125	124600	39797225	2180	2180	2180	2180	0
370	20241125	124500	39797225	2180	2180	2180	2180	0
371	20241125	124400	39797225	2180	2180	2180	2180	0
372	20241125	124300	39797225	2180	2180	2180	2180	1
373	20241125	124200	39795045	2180	2180	2180	2180	0
374	20241125	124100	39795045	2180	2180	2180	2180	0
375	20241125	124000	39795045	2180	2180	2180	2180	0
376	20241125	123900	39795045	2180	2180	2180	2180	863
377	20241125	123800	37913705	2185	2185	2185	2185	1
378	20241125	123700	37911520	2185	2185	2185	2185	0
379	20241125	123600	37911520	2185	2185	2185	2185	0
380	20241125	123500	37911520	2185	2185	2185	2185	0
381	20241125	123400	37911520	2185	2185	2185	2185	0
382	20241125	123300	37911520	2185	2185	2185	2185	0
383	20241125	123200	37911520	2185	2185	2185	2185	0
384	20241125	123100	37911520	2185	2185	2185	2185	0
385	20241125	123000	37911520	2185	2185	2185	2185	0
386	20241125	122900	37911520	2185	2185	2185	2185	0
387	20241125	122800	37911520	2185	2185	2185	2185	0
388	20241125	122700	37911520	2185	2185	2185	2185	0
389	20241125	122600	37911520	2185	2185	2185	2185	0
390	20241125	122500	37911520	2185	2185	2185	2185	0
391	20241125	122400	37911520	2185	2185	2185	2185	0
392	20241125	122300	37911520	2185	2185	2185	2185	0
393	20241125	122200	37911520	2185	2185	2185	2185	0
394	20241125	122100	37911520	2185	2185	2185	2185	0
395	20241125	122000	37911520	2185	2185	2185	2185	0
396	20241125	121900	37911520	2185	2185	2185	2185	0
397	20241125	121800	37911520	2185	2185	2185	2185	0
398	20241125	121700	37911520	2185	2185	2185	2185	0
399	20241125	121600	37911520	2185	2185	2185	2185	0
400	20241125	121500	37911520	2185	2185	2185	2185	0
401	20241125	121400	37911520	2185	2185	2185	2185	0
402	20241125	121300	37911520	2185	2185	2185	2185	0
403	20241125	121200	37911520	2185	2185	2185	2185	0
404	20241125	121100	37911520	2185	2185	2185	2185	0
405	20241125	121000	37911520	2185	2185	2185	2185	1
406	20241125	120900	37909335	2175	2175	2175	2175	1
407	20241125	120800	37907160	2185	2185	2185	2185	0
408	20241125	120700	37907160	2185	2180	2185	2180	1195
409	20241125	120600	35301735	2190	2190	2190	2190	0
410	20241125	120500	35301735	2190	2190	2190	2190	0
411	20241125	120400	35301735	2190	2190	2190	2190	0
412	20241125	120300	35301735	2190	2190	2190	2190	0
413	20241125	120200	35301735	2190	2190	2190	2190	0
414	20241125	120100	35301735	2190	2190	2190	2190	0
415	20241125	120000	35301735	2190	2190	2190	2190	0
416	20241125	115900	35301735	2190	2190	2190	2190	0
417	20241125	115800	35301735	2190	2185	2190	2185	753
418	20241125	115700	33655965	2185	2185	2185	2185	0
419	20241125	115600	33655965	2185	2185	2185	2185	0
420	20241125	115500	33655965	2185	2185	2185	2185	0
421	20241125	115400	33655965	2185	2185	2185	2185	0
422	20241125	115300	33655965	2185	2185	2185	2185	0
423	20241125	115200	33655965	2185	2185	2185	2185	4
424	20241125	115100	33647225	2185	2185	2185	2185	9
425	20241125	115000	33627560	2185	2185	2185	2185	15
426	20241125	114900	33594785	2180	2180	2180	2180	25
427	20241125	114800	33540285	2180	2180	2180	2180	0
428	20241125	114700	33540285	2180	2180	2180	2180	0
429	20241125	114600	33540285	2180	2180	2180	2180	0
430	20241125	114500	33540285	2180	2180	2180	2180	0
431	20241125	114400	33540285	2180	2180	2180	2180	0
432	20241125	114300	33540285	2180	2180	2180	2180	0
433	20241125	114200	33540285	2180	2180	2180	2180	100
434	20241125	114100	33322285	2185	2185	2185	2185	0
435	20241125	114000	33322285	2185	2185	2185	2185	0
436	20241125	113900	33322285	2185	2185	2185	2185	0
437	20241125	113800	33322285	2185	2185	2185	2185	0
438	20241125	113700	33322285	2185	2185	2185	2185	0
439	20241125	113600	33322285	2185	2180	2185	2180	2
440	20241125	113500	33317920	2185	2185	2185	2185	0
441	20241125	113400	33317920	2185	2185	2185	2185	0
442	20241125	113300	33317920	2185	2185	2185	2185	0
443	20241125	113200	33317920	2185	2185	2185	2185	0
444	20241125	113100	33317920	2185	2185	2185	2185	0
445	20241125	113000	33317920	2185	2185	2185	2185	0
446	20241125	112900	33317920	2185	2185	2185	2185	0
447	20241125	112800	33317920	2185	2185	2185	2185	0
448	20241125	112700	33317920	2185	2185	2185	2185	0
449	20241125	112600	33317920	2185	2185	2185	2185	0
450	20241125	112500	33317920	2185	2185	2185	2185	0
451	20241125	112400	33317920	2185	2185	2185	2185	0
452	20241125	112300	33317920	2185	2185	2185	2185	0
453	20241125	112200	33317920	2185	2185	2185	2185	0
454	20241125	112100	33317920	2185	2185	2185	2185	0
455	20241125	112000	33317920	2185	2185	2185	2185	0
456	20241125	111900	33317920	2185	2185	2185	2185	0
457	20241125	111800	33317920	2185	2185	2185	2185	0
458	20241125	111700	33317920	2185	2185	2185	2185	0
459	20241125	111600	33317920	2185	2185	2185	2185	0
460	20241125	111500	33317920	2185	2185	2185	2185	0
461	20241125	111400	33317920	2185	2185	2185	2185	0
462	20241125	111300	33317920	2185	2185	2185	2185	99
463	20241125	111200	33101605	2185	2185	2185	2185	1
464	20241125	111100	33099420	2180	2180	2180	2180	0
465	20241125	111000	33099420	2180	2180	2180	2180	30
466	20241125	110900	33034020	2180	2180	2180	2180	59
467	20241125	110800	32905400	2180	2180	2180	2180	6
468	20241125	110700	32892320	2185	2180	2185	2180	4
469	20241125	110600	32883595	2180	2180	2180	2180	55
470	20241125	110500	32763695	2185	2185	2185	2185	0
471	20241125	110400	32763695	2185	2185	2185	2185	0
472	20241125	110300	32763695	2185	2185	2185	2185	0
473	20241125	110200	32763695	2185	2185	2185	2185	1
474	20241125	110100	32761510	2190	2190	2190	2190	0
475	20241125	110000	32761510	2190	2190	2190	2190	0
476	20241125	105900	32761510	2190	2190	2190	2190	0
477	20241125	105800	32761510	2190	2190	2190	2190	0
478	20241125	105700	32761510	2190	2190	2190	2190	0
479	20241125	105600	32761510	2190	2180	2190	2180	2
480	20241125	105500	32757140	2180	2180	2180	2180	0
481	20241125	105400	32757140	2180	2180	2180	2180	0
482	20241125	105300	32757140	2180	2180	2180	2180	0
483	20241125	105200	32757140	2180	2180	2180	2180	0
484	20241125	105100	32757140	2180	2180	2180	2180	0
485	20241125	105000	32757140	2180	2180	2180	2180	0
486	20241125	104900	32757140	2180	2180	2180	2180	0
487	20241125	104800	32757140	2180	2180	2180	2180	0
488	20241125	104700	32757140	2180	2180	2180	2180	0
489	20241125	104600	32757140	2180	2180	2180	2180	1700
490	20241125	104500	29051140	2180	2180	2180	2180	0
491	20241125	104400	29051140	2180	2180	2180	2180	0
492	20241125	104300	29051140	2180	2180	2180	2180	0
493	20241125	104200	29051140	2180	2180	2180	2180	192
494	20241125	104100	28632580	2180	2180	2180	2180	5
495	20241125	104000	28621680	2190	2190	2190	2190	10
496	20241125	103900	28599780	2190	2190	2190	2190	10
497	20241125	103800	28577880	2190	2190	2190	2190	0
498	20241125	103700	28577880	2190	2190	2190	2190	0
499	20241125	103600	28577880	2190	2190	2190	2190	0
500	20241125	103500	28577880	2190	2190	2190	2190	0
501	20241125	103400	28577880	2190	2190	2190	2190	0
502	20241125	103300	28577880	2190	2190	2190	2190	0
503	20241125	103200	28577880	2190	2190	2190	2190	0
504	20241125	103100	28577880	2190	2190	2190	2190	0
505	20241125	103000	28577880	2190	2190	2190	2190	1
506	20241125	102900	28575690	2190	2190	2190	2190	0
507	20241125	102800	28575690	2190	2190	2190	2190	0
508	20241125	102700	28575690	2190	2190	2190	2190	33
509	20241125	102600	28503420	2185	2185	2185	2185	2077
510	20241125	102500	23965175	2185	2185	2185	2185	7
511	20241125	102400	23949880	2185	2185	2185	2185	0
512	20241125	102300	23949880	2185	2180	2185	2180	496
513	20241125	102200	22868595	2175	2175	2175	2175	15
514	20241125	102100	22835970	2180	2180	2180	2180	5
515	20241125	102000	22825070	2185	2185	2185	2185	0
516	20241125	101900	22825070	2185	2185	2185	2185	0
517	20241125	101800	22825070	2185	2185	2185	2185	0
518	20241125	101700	22825070	2185	2185	2185	2185	0
519	20241125	101600	22825070	2185	2185	2185	2185	0
520	20241125	101500	22825070	2185	2185	2185	2185	0
521	20241125	101400	22825070	2185	2185	2185	2185	10
522	20241125	101300	22803220	2185	2185	2185	2185	0
523	20241125	101200	22803220	2185	2185	2185	2185	0
524	20241125	101100	22803220	2185	2185	2185	2185	2
525	20241125	101000	22798850	2185	2185	2185	2185	0
526	20241125	100900	22798850	2185	2185	2185	2185	10
527	20241125	100800	22777000	2185	2185	2185	2185	0
528	20241125	100700	22777000	2185	2185	2185	2185	1
529	20241125	100600	22774815	2180	2180	2180	2180	0
530	20241125	100500	22774815	2180	2180	2180	2180	0
531	20241125	100400	22774815	2180	2180	2180	2180	0
532	20241125	100300	22774815	2180	2180	2180	2180	0
533	20241125	100200	22774815	2180	2180	2180	2180	4000
534	20241125	100100	14054815	2175	2175	2175	2175	0
535	20241125	100000	14054815	2175	2175	2175	2175	140
536	20241125	095900	13750315	2185	2185	2185	2185	0
537	20241125	095800	13750315	2185	2185	2185	2185	0
538	20241125	095700	13750315	2185	2185	2185	2185	0
539	20241125	095600	13750315	2185	2185	2185	2185	0
540	20241125	095500	13750315	2185	2185	2185	2185	0
541	20241125	095400	13750315	2185	2180	2185	2180	12
542	20241125	095300	13724120	2185	2185	2185	2185	0
543	20241125	095200	13724120	2185	2185	2185	2185	0
544	20241125	095100	13724120	2185	2185	2185	2185	0
545	20241125	095000	13724120	2185	2185	2185	2185	0
546	20241125	094900	13724120	2185	2185	2185	2185	0
547	20241125	094800	13724120	2185	2185	2185	2185	16
548	20241125	094700	13689160	2185	2185	2185	2185	0
549	20241125	094600	13689160	2185	2185	2185	2185	1
550	20241125	094500	13686975	2185	2185	2185	2185	0
551	20241125	094400	13686975	2185	2180	2185	2180	1458
552	20241125	094300	10508060	2180	2180	2180	2180	0
553	20241125	094200	10508060	2180	2180	2180	2180	13
554	20241125	094100	10479720	2180	2180	2180	2180	5
555	20241125	094000	10468820	2180	2165	2180	2165	6
556	20241125	093900	10455815	2165	2165	2165	2165	2
557	20241125	093800	10451485	2165	2165	2165	2165	149
558	20241125	093700	10128900	2165	2175	2175	2165	74
559	20241125	093600	9968590	2160	2160	2160	2160	1
560	20241125	093500	9966430	2180	2180	2180	2180	90
561	20241125	093400	9770230	2180	2180	2180	2180	19
562	20241125	093300	9728810	2180	2180	2180	2180	1
563	20241125	093200	9726630	2180	2180	2180	2180	8
564	20241125	093100	9709190	2180	2180	2180	2180	2
565	20241125	093000	9704830	2180	2180	2180	2180	0
566	20241125	092900	9704830	2180	2180	2180	2180	0
567	20241125	092800	9704830	2180	2180	2180	2180	0
568	20241125	092700	9704830	2180	2180	2180	2180	0
569	20241125	092600	9704830	2180	2180	2180	2180	0
570	20241125	092500	9704830	2180	2180	2180	2180	0
571	20241125	092400	9704830	2180	2180	2180	2180	1
572	20241125	092300	9702650	2155	2155	2155	2155	1
573	20241125	092200	9700495	2155	2155	2155	2155	400
574	20241125	092100	8838495	2155	2155	2155	2155	0
575	20241125	092000	8838495	2155	2175	2175	2155	1193
576	20241125	091900	6243820	2175	2170	2175	2170	947
577	20241125	091800	4184710	2155	2155	2155	2155	0
578	20241125	091700	4184710	2155	2155	2155	2155	87
579	20241125	091600	3997225	2155	2155	2155	2155	0
580	20241125	091500	3997225	2155	2155	2155	2155	0
581	20241125	091400	3997225	2155	2155	2155	2155	31
582	20241125	091300	3930420	2155	2155	2155	2155	1
583	20241125	091200	3928265	2140	2150	2150	2140	416
584	20241125	091100	3037645	2155	2155	2155	2155	185
585	20241125	091000	2638970	2170	2170	2170	2170	0
586	20241125	090900	2638970	2170	2170	2170	2170	0
587	20241125	090800	2638970	2170	2170	2170	2170	376
588	20241125	090700	1823050	2170	2170	2170	2170	1
589	20241125	090600	1820880	2160	2160	2160	2160	531
590	20241125	090500	673920	2160	2160	2160	2160	5
591	20241125	090400	663120	2160	2160	2160	2160	0
592	20241125	090300	663120	2160	2160	2160	2160	0
593	20241125	090200	663120	2160	2160	2160	2160	0
594	20241125	090100	663120	2160	2160	2160	2160	1
595	20241125	090000	660960	2160	2160	2160	2160	306