KissMeData/123330/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202200	2377986110	17880	17880	17880	17880	1191
3	20241125	202100	2377986110	17880	17880	17880	17880	0
4	20241125	202000	2377986110	17880	17880	17880	17880	0
5	20241125	201900	2377986110	17880	17880	17880	17880	0
6	20241125	201800	2377986110	17880	17880	17880	17880	0
7	20241125	201700	2377986110	17880	17880	17880	17880	0
8	20241125	201600	2377986110	17880	17880	17880	17880	0
9	20241125	201500	2377986110	17880	17880	17880	17880	0
10	20241125	201400	2377986110	17880	17880	17880	17880	0
11	20241125	201300	2377986110	17880	17880	17880	17880	0
12	20241125	201200	2377986110	17880	17880	17880	17880	0
13	20241125	201100	2377986110	17880	17880	17880	17880	0
14	20241125	201000	2377986110	17880	17880	17880	17880	0
15	20241125	200900	2377986110	17880	17880	17880	17880	0
16	20241125	200800	2377986110	17880	17880	17880	17880	0
17	20241125	200700	2377986110	17880	17880	17880	17880	0
18	20241125	200600	2377986110	17880	17880	17880	17880	0
19	20241125	200500	2377986110	17880	17880	17880	17880	0
20	20241125	200400	2377986110	17880	17880	17880	17880	0
21	20241125	200300	2377986110	17880	17880	17880	17880	0
22	20241125	200200	2377986110	17880	17880	17880	17880	0
23	20241125	200100	2377986110	17880	17880	17880	17880	0
24	20241125	200000	2377986110	17880	17880	17880	17880	0
25	20241125	195900	2377986110	17880	17880	17880	17880	0
26	20241125	195800	2377986110	17880	17880	17880	17880	0
27	20241125	195700	2377986110	17880	17880	17880	17880	0
28	20241125	195600	2377986110	17880	17880	17880	17880	0
29	20241125	195500	2377986110	17880	17880	17880	17880	0
30	20241125	195400	2377986110	17880	17880	17880	17880	0
31	20241125	195300	2377986110	17880	17880	17880	17880	0
32	20241125	195200	2377986110	17880	17880	17880	17880	1191
33	20241125	195100	2377986110	17880	17880	17880	17880	0
34	20241125	195000	2377986110	17880	17880	17880	17880	0
35	20241125	194900	2377986110	17880	17880	17880	17880	0
36	20241125	194800	2377986110	17880	17880	17880	17880	0
37	20241125	194700	2377986110	17880	17880	17880	17880	0
38	20241125	194600	2377986110	17880	17880	17880	17880	0
39	20241125	194500	2377986110	17880	17880	17880	17880	0
40	20241125	194400	2377986110	17880	17880	17880	17880	0
41	20241125	194300	2377986110	17880	17880	17880	17880	0
42	20241125	194200	2377986110	17880	17880	17880	17880	0
43	20241125	194100	2377986110	17880	17880	17880	17880	0
44	20241125	194000	2377986110	17880	17880	17880	17880	0
45	20241125	193900	2377986110	17880	17880	17880	17880	0
46	20241125	193800	2377986110	17880	17880	17880	17880	0
47	20241125	193700	2377986110	17880	17880	17880	17880	0
48	20241125	193600	2377986110	17880	17880	17880	17880	0
49	20241125	193500	2377986110	17880	17880	17880	17880	0
50	20241125	193400	2377986110	17880	17880	17880	17880	0
51	20241125	193300	2377986110	17880	17880	17880	17880	0
52	20241125	193200	2377986110	17880	17880	17880	17880	0
53	20241125	193100	2377986110	17880	17880	17880	17880	0
54	20241125	193000	2377986110	17880	17880	17880	17880	0
55	20241125	192900	2377986110	17880	17880	17880	17880	0
56	20241125	192800	2377986110	17880	17880	17880	17880	0
57	20241125	192700	2377986110	17880	17880	17880	17880	0
58	20241125	192600	2377986110	17880	17880	17880	17880	0
59	20241125	192500	2377986110	17880	17880	17880	17880	0
60	20241125	192400	2377986110	17880	17880	17880	17880	0
61	20241125	192300	2377986110	17880	17880	17880	17880	0
62	20241125	192200	2377986110	17880	17880	17880	17880	1191
63	20241125	192100	2377986110	17880	17880	17880	17880	0
64	20241125	192000	2377986110	17880	17880	17880	17880	0
65	20241125	191900	2377986110	17880	17880	17880	17880	0
66	20241125	191800	2377986110	17880	17880	17880	17880	0
67	20241125	191700	2377986110	17880	17880	17880	17880	0
68	20241125	191600	2377986110	17880	17880	17880	17880	0
69	20241125	191500	2377986110	17880	17880	17880	17880	0
70	20241125	191400	2377986110	17880	17880	17880	17880	0
71	20241125	191300	2377986110	17880	17880	17880	17880	0
72	20241125	191200	2377986110	17880	17880	17880	17880	0
73	20241125	191100	2377986110	17880	17880	17880	17880	0
74	20241125	191000	2377986110	17880	17880	17880	17880	0
75	20241125	190900	2377986110	17880	17880	17880	17880	0
76	20241125	190800	2377986110	17880	17880	17880	17880	0
77	20241125	190700	2377986110	17880	17880	17880	17880	0
78	20241125	190600	2377986110	17880	17880	17880	17880	0
79	20241125	190500	2377986110	17880	17880	17880	17880	0
80	20241125	190400	2377986110	17880	17880	17880	17880	0
81	20241125	190300	2377986110	17880	17880	17880	17880	0
82	20241125	190200	2377986110	17880	17880	17880	17880	0
83	20241125	190100	2377986110	17880	17880	17880	17880	0
84	20241125	190000	2377986110	17880	17880	17880	17880	0
85	20241125	185900	2377986110	17880	17880	17880	17880	0
86	20241125	185800	2377986110	17880	17880	17880	17880	0
87	20241125	185700	2377986110	17880	17880	17880	17880	0
88	20241125	185600	2377986110	17880	17880	17880	17880	0
89	20241125	185500	2377986110	17880	17880	17880	17880	0
90	20241125	185400	2377986110	17880	17880	17880	17880	0
91	20241125	185300	2377986110	17880	17880	17880	17880	0
92	20241125	185200	2377986110	17880	17880	17880	17880	1191
93	20241125	185100	2377986110	17880	17880	17880	17880	0
94	20241125	185000	2377986110	17880	17880	17880	17880	0
95	20241125	184900	2377986110	17880	17880	17880	17880	0
96	20241125	184800	2377986110	17880	17880	17880	17880	0
97	20241125	184700	2377986110	17880	17880	17880	17880	0
98	20241125	184600	2377986110	17880	17880	17880	17880	0
99	20241125	184500	2377986110	17880	17880	17880	17880	0
100	20241125	184400	2377986110	17880	17880	17880	17880	0
101	20241125	184300	2377986110	17880	17880	17880	17880	0
102	20241125	184200	2377986110	17880	17880	17880	17880	0
103	20241125	184100	2377986110	17880	17880	17880	17880	0
104	20241125	184000	2377986110	17880	17880	17880	17880	0
105	20241125	183900	2377986110	17880	17880	17880	17880	0
106	20241125	183800	2377986110	17880	17880	17880	17880	0
107	20241125	183700	2377986110	17880	17880	17880	17880	0
108	20241125	183600	2377986110	17880	17880	17880	17880	0
109	20241125	183500	2377986110	17880	17880	17880	17880	0
110	20241125	183400	2377986110	17880	17880	17880	17880	0
111	20241125	183300	2377986110	17880	17880	17880	17880	0
112	20241125	183200	2377986110	17880	17880	17880	17880	0
113	20241125	183100	2377986110	17880	17880	17880	17880	0
114	20241125	183000	2377986110	17880	17880	17880	17880	0
115	20241125	182900	2377986110	17880	17880	17880	17880	0
116	20241125	182800	2377986110	17880	17880	17880	17880	0
117	20241125	182700	2377986110	17880	17880	17880	17880	0
118	20241125	182600	2377986110	17880	17880	17880	17880	0
119	20241125	182500	2377986110	17880	17880	17880	17880	0
120	20241125	182400	2377986110	17880	17880	17880	17880	0
121	20241125	182300	2377986110	17880	17880	17880	17880	0
122	20241125	182200	2377986110	17880	17880	17880	17880	1191
123	20241125	182100	2377986110	17880	17880	17880	17880	0
124	20241125	182000	2377986110	17880	17880	17880	17880	0
125	20241125	181900	2377986110	17880	17880	17880	17880	0
126	20241125	181800	2377986110	17880	17880	17880	17880	0
127	20241125	181700	2377986110	17880	17880	17880	17880	0
128	20241125	181600	2377986110	17880	17880	17880	17880	0
129	20241125	181500	2377986110	17880	17880	17880	17880	0
130	20241125	181400	2377986110	17880	17880	17880	17880	0
131	20241125	181300	2377986110	17880	17880	17880	17880	0
132	20241125	181200	2377986110	17880	17880	17880	17880	0
133	20241125	181100	2377986110	17880	17880	17880	17880	0
134	20241125	181000	2377986110	17880	17880	17880	17880	0
135	20241125	180900	2377986110	17880	17880	17880	17880	0
136	20241125	180800	2377986110	17880	17880	17880	17880	0
137	20241125	180700	2377986110	17880	17880	17880	17880	0
138	20241125	180600	2377986110	17880	17880	17880	17880	0
139	20241125	180500	2377986110	17880	17880	17880	17880	0
140	20241125	180400	2377986110	17880	17880	17880	17880	0
141	20241125	180300	2377986110	17880	17880	17880	17880	0
142	20241125	180200	2377986110	17880	17880	17880	17880	0
143	20241125	180100	2377986110	17880	17880	17880	17880	0
144	20241125	180000	2377986110	17880	17880	17880	17880	0
145	20241125	175900	2377986110	17880	17880	17880	17880	0
146	20241125	175800	2377986110	17880	17880	17880	17880	0
147	20241125	175700	2377986110	17880	17880	17880	17880	0
148	20241125	175600	2377986110	17880	17880	17880	17880	0
149	20241125	175500	2377986110	17880	17880	17880	17880	0
150	20241125	175400	2377986110	17880	17880	17880	17880	0
151	20241125	175300	2377986110	17880	17880	17880	17880	0
152	20241125	175200	2377986110	17880	17880	17880	17880	1191
153	20241125	175100	2377986110	17880	17880	17880	17880	0
154	20241125	175000	2377986110	17880	17880	17880	17880	0
155	20241125	174900	2377986110	17880	17880	17880	17880	0
156	20241125	174800	2377986110	17880	17880	17880	17880	0
157	20241125	174700	2377986110	17880	17880	17880	17880	0
158	20241125	174600	2377986110	17880	17880	17880	17880	0
159	20241125	174500	2377986110	17880	17880	17880	17880	0
160	20241125	174400	2377986110	17880	17880	17880	17880	0
161	20241125	174300	2377986110	17880	17880	17880	17880	0
162	20241125	174200	2377986110	17880	17880	17880	17880	0
163	20241125	174100	2377986110	17880	17880	17880	17880	0
164	20241125	174000	2377986110	17880	17880	17880	17880	0
165	20241125	173900	2377986110	17880	17880	17880	17880	0
166	20241125	173800	2377986110	17880	17880	17880	17880	0
167	20241125	173700	2377986110	17880	17880	17880	17880	0
168	20241125	173600	2377986110	17880	17880	17880	17880	0
169	20241125	173500	2377986110	17880	17880	17880	17880	0
170	20241125	173400	2377986110	17880	17880	17880	17880	0
171	20241125	173300	2377986110	17880	17880	17880	17880	0
172	20241125	173200	2377986110	17880	17880	17880	17880	0
173	20241125	173100	2377986110	17880	17880	17880	17880	0
174	20241125	173000	2377986110	17880	17880	17880	17880	0
175	20241125	172900	2377986110	17880	17880	17880	17880	0
176	20241125	172800	2377986110	17880	17880	17880	17880	0
177	20241125	172700	2377986110	17880	17880	17880	17880	0
178	20241125	172600	2377986110	17880	17880	17880	17880	0
179	20241125	172500	2377986110	17880	17880	17880	17880	0
180	20241125	172400	2377986110	17880	17880	17880	17880	0
181	20241125	172300	2377986110	17880	17880	17880	17880	0
182	20241125	172200	2377986110	17880	17880	17880	17880	1191
183	20241125	172100	2377986110	17880	17880	17880	17880	0
184	20241125	172000	2377986110	17880	17880	17880	17880	0
185	20241125	171900	2377986110	17880	17880	17880	17880	0
186	20241125	171800	2377986110	17880	17880	17880	17880	0
187	20241125	171700	2377986110	17880	17880	17880	17880	0
188	20241125	171600	2377986110	17880	17880	17880	17880	0
189	20241125	171500	2377986110	17880	17880	17880	17880	0
190	20241125	171400	2377986110	17880	17880	17880	17880	0
191	20241125	171300	2377986110	17880	17880	17880	17880	0
192	20241125	171200	2377986110	17880	17880	17880	17880	0
193	20241125	171100	2377986110	17880	17880	17880	17880	0
194	20241125	171000	2377986110	17880	17880	17880	17880	0
195	20241125	170900	2377986110	17880	17880	17880	17880	0
196	20241125	170800	2377986110	17880	17880	17880	17880	0
197	20241125	170700	2377986110	17880	17880	17880	17880	0
198	20241125	170600	2377986110	17880	17880	17880	17880	0
199	20241125	170500	2377986110	17880	17880	17880	17880	0
200	20241125	170400	2377986110	17880	17880	17880	17880	0
201	20241125	170300	2377986110	17880	17880	17880	17880	0
202	20241125	170200	2377986110	17880	17880	17880	17880	0
203	20241125	170100	2377986110	17880	17880	17880	17880	0
204	20241125	170000	2377986110	17880	17880	17880	17880	0
205	20241125	165900	2377986110	17880	17880	17880	17880	0
206	20241125	165800	2377986110	17880	17880	17880	17880	0
207	20241125	165700	2377986110	17880	17880	17880	17880	0
208	20241125	165600	2377986110	17880	17880	17880	17880	0
209	20241125	165500	2377986110	17880	17880	17880	17880	0
210	20241125	165400	2377986110	17880	17880	17880	17880	0
211	20241125	165300	2377986110	17880	17880	17880	17880	0
212	20241125	165200	2377986110	17880	17880	17880	17880	1191
213	20241125	165100	2377986110	17880	17880	17880	17880	0
214	20241125	165000	2377986110	17880	17880	17880	17880	0
215	20241125	164900	2377986110	17880	17880	17880	17880	0
216	20241125	164800	2377986110	17880	17880	17880	17880	0
217	20241125	164700	2377986110	17880	17880	17880	17880	0
218	20241125	164600	2377986110	17880	17880	17880	17880	0
219	20241125	164500	2377986110	17880	17880	17880	17880	0
220	20241125	164400	2377986110	17880	17880	17880	17880	0
221	20241125	164300	2377986110	17880	17880	17880	17880	0
222	20241125	164200	2377986110	17880	17880	17880	17880	0
223	20241125	164100	2377986110	17880	17880	17880	17880	0
224	20241125	164000	2377986110	17880	17880	17880	17880	0
225	20241125	163900	2377986110	17880	17880	17880	17880	0
226	20241125	163800	2377986110	17880	17880	17880	17880	0
227	20241125	163700	2377986110	17880	17880	17880	17880	0
228	20241125	163600	2377986110	17880	17880	17880	17880	0
229	20241125	163500	2377986110	17880	17880	17880	17880	0
230	20241125	163400	2377986110	17880	17880	17880	17880	0
231	20241125	163300	2377986110	17880	17880	17880	17880	0
232	20241125	163200	2377986110	17880	17880	17880	17880	0
233	20241125	163100	2377986110	17880	17880	17880	17880	0
234	20241125	163000	2377986110	17880	17880	17880	17880	0
235	20241125	162900	2377986110	17880	17880	17880	17880	0
236	20241125	162800	2377986110	17880	17880	17880	17880	0
237	20241125	162700	2377986110	17880	17880	17880	17880	0
238	20241125	162600	2377986110	17880	17880	17880	17880	0
239	20241125	162500	2377986110	17880	17880	17880	17880	0
240	20241125	162400	2377986110	17880	17880	17880	17880	0
241	20241125	162300	2377986110	17880	17880	17880	17880	0
242	20241125	162200	2377986110	17880	17880	17880	17880	1191
243	20241125	162100	2377986110	17880	17880	17880	17880	0
244	20241125	162000	2377986110	17880	17880	17880	17880	0
245	20241125	161900	2377986110	17880	17880	17880	17880	0
246	20241125	161800	2377986110	17880	17880	17880	17880	0
247	20241125	161700	2377986110	17880	17880	17880	17880	0
248	20241125	161600	2377986110	17880	17880	17880	17880	0
249	20241125	161500	2377986110	17880	17880	17880	17880	0
250	20241125	161400	2377986110	17880	17880	17880	17880	0
251	20241125	161300	2377986110	17880	17880	17880	17880	0
252	20241125	161200	2377986110	17880	17880	17880	17880	0
253	20241125	161100	2377986110	17880	17880	17880	17880	0
254	20241125	161000	2377986110	17880	17880	17880	17880	0
255	20241125	160900	2377986110	17880	17880	17880	17880	0
256	20241125	160800	2377986110	17880	17880	17880	17880	0
257	20241125	160700	2377986110	17880	17880	17880	17880	0
258	20241125	160600	2377986110	17880	17880	17880	17880	0
259	20241125	160500	2377986110	17880	17880	17880	17880	0
260	20241125	160400	2377986110	17880	17880	17880	17880	0
261	20241125	160300	2377986110	17880	17880	17880	17880	0
262	20241125	160200	2377986110	17880	17880	17880	17880	0
263	20241125	160100	2377986110	17880	17880	17880	17880	0
264	20241125	160000	2377986110	17880	17880	17880	17880	0
265	20241125	155900	2377986110	17880	17880	17880	17880	0
266	20241125	155800	2377986110	17880	17880	17880	17880	0
267	20241125	155700	2377986110	17880	17880	17880	17880	0
268	20241125	155600	2377986110	17880	17880	17880	17880	0
269	20241125	155500	2377986110	17880	17880	17880	17880	0
270	20241125	155400	2377986110	17880	17880	17880	17880	0
271	20241125	155300	2377986110	17880	17880	17880	17880	0
272	20241125	155200	2377986110	17880	17880	17880	17880	1191
273	20241125	155100	2377986110	17880	17880	17880	17880	0
274	20241125	155000	2377986110	17880	17880	17880	17880	0
275	20241125	154900	2377986110	17880	17880	17880	17880	0
276	20241125	154800	2377986110	17880	17880	17880	17880	0
277	20241125	154700	2377986110	17880	17880	17880	17880	0
278	20241125	154600	2377986110	17880	17880	17880	17880	0
279	20241125	154500	2377986110	17880	17880	17880	17880	0
280	20241125	154400	2377986110	17880	17880	17880	17880	0
281	20241125	154300	2377986110	17880	17880	17880	17880	0
282	20241125	154200	2377986110	17880	17880	17880	17880	0
283	20241125	154100	2377986110	17880	17880	17880	17880	0
284	20241125	154000	2377986110	17880	17880	17880	17880	0
285	20241125	153900	2377986110	17880	17880	17880	17880	0
286	20241125	153800	2377986110	17880	17880	17880	17880	0
287	20241125	153700	2377986110	17880	17880	17880	17880	0
288	20241125	153600	2377986110	17880	17880	17880	17880	0
289	20241125	153500	2377986110	17880	17880	17880	17880	0
290	20241125	153400	2377986110	17880	17880	17880	17880	0
291	20241125	153300	2377986110	17880	17880	17880	17880	0
292	20241125	153200	2377986110	17880	17880	17880	17880	0
293	20241125	153100	2377986110	17880	17880	17880	17880	0
294	20241125	153000	2377986110	17880	17880	17880	17880	1191
295	20241125	152900	2356691030	17900	17900	17900	17900	0
296	20241125	152800	2356691030	17900	17900	17900	17900	0
297	20241125	152700	2356691030	17900	17900	17900	17900	0
298	20241125	152600	2356691030	17900	17900	17900	17900	0
299	20241125	152500	2356691030	17900	17900	17900	17900	0
300	20241125	152400	2356691030	17900	17900	17900	17900	0
301	20241125	152300	2356691030	17900	17900	17900	17900	0
302	20241125	152200	2356691030	17900	17900	17900	17900	0
303	20241125	152100	2356691030	17900	17900	17900	17900	0
304	20241125	152000	2356691030	17900	17900	17900	17900	0
305	20241125	151900	2356691030	17900	17880	17900	17700	1226
306	20241125	151800	2334882950	17780	17900	17900	17780	2945
307	20241125	151700	2282297370	17910	17930	17940	17900	1737
308	20241125	151600	2251172010	17930	18000	18000	17930	882
309	20241125	151500	2235341900	18010	17970	18010	17930	1602
310	20241125	151400	2206571480	17970	18000	18010	17960	881
311	20241125	151300	2190725170	18000	18010	18010	18000	205
312	20241125	151200	2187035120	18010	18010	18010	18010	1500
313	20241125	151100	2160020120	18000	18010	18040	18000	659
314	20241125	151000	2148154640	17960	17960	17960	17960	0
315	20241125	150900	2148154640	17960	17950	17960	17950	88
316	20241125	150800	2146574410	17950	17970	17970	17950	521
317	20241125	150700	2137220590	17980	18000	18000	17980	306
318	20241125	150600	2131716920	17980	17980	17980	17980	88
319	20241125	150500	2130134680	17980	17980	17980	17970	542
320	20241125	150400	2120390040	17990	17990	18000	17990	262
321	20241125	150300	2115676610	17990	18010	18010	17990	595
322	20241125	150200	2104967550	18010	18010	18010	18010	187
323	20241125	150100	2101599680	18020	18030	18030	18020	94
324	20241125	150000	2099905790	18030	18010	18030	18010	71
325	20241125	145900	2098627060	18000	17990	18030	17990	99
326	20241125	145800	2096845060	17980	18000	18000	17980	114
327	20241125	145700	2094793400	18000	18010	18010	17990	1237
328	20241125	145600	2072526980	18020	18020	18020	18020	96
329	20241125	145500	2070797060	18010	18010	18010	18010	93
330	20241125	145400	2069122130	18000	18010	18010	18000	74
331	20241125	145300	2067790080	18000	18000	18000	18000	162
332	20241125	145200	2064874080	18000	18000	18010	18000	284
333	20241125	145100	2059762020	18000	18010	18010	18000	249
334	20241125	145000	2055278140	18030	18050	18050	18030	218
335	20241125	144900	2051346580	18050	18080	18080	18050	86
336	20241125	144800	2049794040	18080	18100	18110	18080	387
337	20241125	144700	2042792530	18100	18070	18100	18070	555
338	20241125	144600	2032755070	18080	18050	18080	18030	474
339	20241125	144500	2024193390	18050	18100	18100	18010	66
340	20241125	144400	2023004510	18000	18010	18010	18000	93
341	20241125	144300	2021330450	18100	18080	18100	17990	776
342	20241125	144200	2007303080	18080	17990	18080	17990	367
343	20241125	144100	2000688900	18000	18000	18000	17990	308
344	20241125	144000	1995144920	17980	18000	18000	17980	167
345	20241125	143900	1992140680	17980	18000	18000	17980	686
346	20241125	143800	1979806380	17980	17980	18000	17980	215
347	20241125	143700	1975940570	17970	17970	17970	17970	69
348	20241125	143600	1974700640	17970	17990	17990	17970	166
349	20241125	143500	1971716120	17990	18020	18020	17990	295
350	20241125	143400	1966407830	18020	18020	18020	18000	76
351	20241125	143300	1965039770	17990	17980	17990	17980	132
352	20241125	143200	1962665860	18020	17990	18020	17980	97
353	20241125	143100	1960921300	17990	18010	18010	17980	3243
354	20241125	143000	1902539920	18020	18010	18020	18010	320
355	20241125	142900	1896776660	18010	18010	18010	18010	200
356	20241125	142800	1893174660	18010	18020	18020	18010	89
357	20241125	142700	1891571720	18010	18020	18020	18010	87
358	20241125	142600	1890004670	18010	18010	18010	18010	194
359	20241125	142500	1886510730	18010	18010	18020	18010	103
360	20241125	142400	1884655650	18010	18020	18020	18010	51
361	20241125	142300	1883737080	18010	18010	18010	18010	110
362	20241125	142200	1881755980	18020	18010	18020	18010	128
363	20241125	142100	1879450650	18010	18020	18020	18010	202
364	20241125	142000	1875812570	18010	18020	18020	18010	115
365	20241125	141900	1873741360	18010	18010	18010	18010	82
366	20241125	141800	1872264540	18010	18010	18010	18010	37
367	20241125	141700	1871598170	18020	18020	18020	18020	27
368	20241125	141600	1871111630	18020	18020	18030	18020	620
369	20241125	141500	1859939170	18030	18040	18040	18030	6
370	20241125	141400	1859830940	18030	18030	18030	18030	75
371	20241125	141300	1858478690	18030	18020	18030	18020	1733
372	20241125	141200	1827246350	18010	18010	18010	18010	57
373	20241125	141100	1826219780	18020	18010	18020	18010	346
374	20241125	141000	1819988270	18010	18030	18030	18010	107
375	20241125	140900	1818060920	18020	18020	18020	18020	65
376	20241125	140800	1816889620	18030	18030	18030	18020	161
377	20241125	140700	1813988340	18030	18020	18030	18020	540
378	20241125	140600	1804257040	18030	18030	18030	18030	0
379	20241125	140500	1804257040	18030	18040	18040	18030	664
380	20241125	140400	1792284050	18030	18030	18030	18030	65
381	20241125	140300	1791112100	18030	18030	18030	18030	77
382	20241125	140200	1789723790	18030	18030	18030	18030	105
383	20241125	140100	1787830640	18020	18020	18020	18020	76
384	20241125	140000	1786461120	18030	18020	18030	18020	99
385	20241125	135900	1784677060	18020	18010	18020	18010	118
386	20241125	135800	1782551030	17990	17990	17990	17990	90
387	20241125	135700	1780931930	18000	18000	18000	18000	136
388	20241125	135600	1778483930	18000	18010	18010	18000	55
389	20241125	135500	1777493870	18000	18000	18000	18000	85
390	20241125	135400	1775963870	18000	18010	18010	18000	169
391	20241125	135300	1772920880	17990	17990	17990	17990	82
392	20241125	135200	1771445700	17970	17970	17970	17970	77
393	20241125	135100	1770062010	17980	18050	18050	17980	1195
394	20241125	135000	1748527630	18050	18090	18090	18050	635
395	20241125	134900	1737043400	18090	18090	18090	18050	94
396	20241125	134800	1735345860	18090	18090	18090	18030	88
397	20241125	134700	1733758140	18050	18010	18050	17980	600
398	20241125	134600	1722940150	18000	17990	18000	17990	82
399	20241125	134500	1721464930	17990	17990	17990	17990	10
400	20241125	134400	1721285030	17980	17980	17980	17980	107
401	20241125	134300	1719361170	17980	17980	17980	17980	50
402	20241125	134200	1718462170	17970	17970	17970	17970	95
403	20241125	134100	1716755020	17960	17990	17990	17960	65
404	20241125	134000	1715585940	17990	17980	18000	17980	1188
405	20241125	133900	1694222400	17950	17980	17980	17950	265
406	20241125	133800	1689459960	17970	17970	17970	17970	72
407	20241125	133700	1688166120	17980	17970	17980	17970	229
408	20241125	133600	1684049570	17970	17980	17980	17970	214
409	20241125	133500	1680202820	17970	17970	17970	17970	69
410	20241125	133400	1678962890	17960	18010	18020	17960	249
411	20241125	133300	1674481950	18010	17980	18010	17960	181
412	20241125	133200	1671228010	17990	18000	18020	17990	91
413	20241125	133100	1669590420	17980	17980	17980	17980	80
414	20241125	133000	1668152020	17980	17980	17990	17980	216
415	20241125	132900	1664268040	17980	17970	17980	17970	106
416	20241125	132800	1662363070	17960	17960	17960	17960	68
417	20241125	132700	1661141790	17950	17950	17950	17950	102
418	20241125	132600	1659310890	17940	17940	17940	17940	72
419	20241125	132500	1658019210	17940	17990	17990	17940	103
420	20241125	132400	1656168660	18000	17980	18000	17980	122
421	20241125	132300	1653975040	17980	17980	18000	17970	269
422	20241125	132200	1649137250	17970	17970	17970	17970	0
423	20241125	132100	1649137250	17970	18000	18000	17970	212
424	20241125	132000	1645324640	17990	17980	17990	17980	71
425	20241125	131900	1644047360	17990	17990	17990	17990	173
426	20241125	131800	1640935090	17990	17980	17990	17980	75
427	20241125	131700	1639586540	17980	17980	17980	17980	93
428	20241125	131600	1637914400	17970	17970	17970	17970	82
429	20241125	131500	1636440860	17990	17950	17990	17950	100
430	20241125	131400	1634645060	17950	17950	17950	17950	96
431	20241125	131300	1632921860	17940	17980	17980	17940	69
432	20241125	131200	1631682750	17970	17990	17990	17970	153
433	20241125	131100	1628930620	17990	17990	17990	17990	60
434	20241125	131000	1627851220	17980	17990	17990	17980	93
435	20241125	130900	1626179010	17970	17970	17970	17970	68
436	20241125	130800	1624957050	17960	17960	17960	17960	105
437	20241125	130700	1623071250	17950	17950	17950	17950	68
438	20241125	130600	1621850650	17950	17950	17950	17950	117
439	20241125	130500	1619750500	17950	17940	17950	17940	71
440	20241125	130400	1618476740	17930	17940	17940	17930	70
441	20241125	130300	1617221620	17930	17950	17950	17930	344
442	20241125	130200	1611048400	17950	17960	17960	17950	95
443	20241125	130100	1609342230	18000	18010	18020	17950	453
444	20241125	130000	1601193160	18020	18020	18020	18020	6
445	20241125	125900	1601085040	18010	18010	18010	18010	75
446	20241125	125800	1599734290	18010	18020	18020	18010	129
447	20241125	125700	1597410950	18000	18000	18010	18000	398
448	20241125	125600	1590246060	18000	17970	18000	17960	271
449	20241125	125500	1585375370	17970	17960	18000	17960	251
450	20241125	125400	1580860520	17960	17970	17970	17960	90
451	20241125	125300	1579244050	17950	17950	17950	17950	88
452	20241125	125200	1577664450	17940	17940	17940	17940	108
453	20241125	125100	1575726930	17940	17960	17960	17940	107
454	20241125	125000	1573806380	17950	17950	17950	17940	203
455	20241125	124900	1570162860	17960	17950	17960	17950	350
456	20241125	124800	1563877360	17990	17940	17990	17930	834
457	20241125	124700	1548878740	17940	18020	18020	17940	1529
458	20241125	124600	1521352740	18030	18030	18030	18030	22
459	20241125	124500	1520956080	18030	18040	18040	18030	151
460	20241125	124400	1518233500	18040	18040	18040	18040	81
461	20241125	124300	1516772260	18040	18040	18040	18040	65
462	20241125	124200	1515599660	18040	18040	18040	18040	95
463	20241125	124100	1513885860	18030	18030	18030	18030	88
464	20241125	124000	1512299220	18030	18030	18030	18030	85
465	20241125	123900	1510766670	18050	18090	18090	18050	223
466	20241125	123800	1506736890	18100	18110	18110	18100	192
467	20241125	123700	1503260770	18310	18290	18330	18290	101
468	20241125	123600	1501411360	18160	18240	18380	18160	1283
469	20241125	123500	1477917080	18210	18190	18210	18100	1769
470	20241125	123400	1445741860	18150	18030	18160	18030	1159
471	20241125	123300	1424745540	18030	18020	18030	17940	348
472	20241125	123200	1418478140	17930	18060	18070	17930	1178
473	20241125	123100	1397252340	18160	18190	18190	18060	120
474	20241125	123000	1395084320	18200	18060	18200	18060	101
475	20241125	122900	1393260120	18050	18170	18210	18050	897
476	20241125	122800	1376952470	18140	17940	18140	17940	747
477	20241125	122700	1363437090	17990	17990	17990	17950	193
478	20241125	122600	1359967260	17950	17950	17950	17950	10
479	20241125	122500	1359787760	17930	17940	17940	17930	222
480	20241125	122400	1355807290	17940	17920	17990	17920	99
481	20241125	122300	1354030690	17920	17920	17920	17920	96
482	20241125	122200	1352310370	17920	18000	18000	17920	207
483	20241125	122100	1348590050	18020	17920	18020	17920	111
484	20241125	122000	1346600830	17910	17900	18010	17890	229
485	20241125	121900	1342492040	17900	18020	18020	17900	5418
486	20241125	121800	1244983520	18010	18010	18020	18010	85
487	20241125	121700	1243451840	18010	18070	18070	18010	1690
488	20241125	121600	1212962560	18070	18110	18110	18070	205
489	20241125	121500	1209254550	18110	18110	18110	18110	0
490	20241125	121400	1209254550	18110	18110	18110	18110	81
491	20241125	121300	1207787640	18110	18100	18110	18100	126
492	20241125	121200	1205506160	18100	18100	18100	18100	90
493	20241125	121100	1203877160	18080	18080	18080	18080	92
494	20241125	121000	1202213800	18080	18080	18080	18080	79
495	20241125	120900	1200785480	18100	18100	18100	18100	98
496	20241125	120800	1199011680	18100	18090	18100	18090	66
497	20241125	120700	1197817710	18090	18100	18110	18090	100
498	20241125	120600	1196007750	18110	18110	18110	18110	104
499	20241125	120500	1194124310	18100	18100	18100	18100	75
500	20241125	120400	1192766810	18280	18110	18280	18090	30
501	20241125	120300	1192223600	18150	18310	18310	18150	3735
502	20241125	120200	1124143790	18330	18340	18400	18330	1988
503	20241125	120100	1087698560	18340	18350	18350	18330	776
504	20241125	120000	1073460240	18350	18350	18350	18350	148
505	20241125	115900	1070744440	18350	18410	18410	18350	252
506	20241125	115800	1066117020	18410	18410	18410	18410	0
507	20241125	115700	1066117020	18410	18410	18410	18410	40
508	20241125	115600	1065380620	18390	18420	18420	18390	541
509	20241125	115500	1055427530	18420	18420	18420	18420	0
510	20241125	115400	1055427530	18420	18420	18420	18420	5
511	20241125	115300	1055335430	18400	18400	18400	18400	0
512	20241125	115200	1055335430	18400	18400	18400	18400	0
513	20241125	115100	1055335430	18400	18390	18400	18390	201
514	20241125	115000	1051637530	18360	18360	18360	18360	0
515	20241125	114900	1051637530	18360	18360	18360	18360	0
516	20241125	114800	1051637530	18360	18360	18360	18360	0
517	20241125	114700	1051637530	18360	18360	18360	18360	0
518	20241125	114600	1051637530	18360	18350	18360	18350	67
519	20241125	114500	1050407910	18320	18320	18320	18320	235
520	20241125	114400	1046102710	18320	18320	18320	18320	4
521	20241125	114300	1046029430	18320	18320	18320	18320	6
522	20241125	114200	1045919510	18350	18350	18350	18350	0
523	20241125	114100	1045919510	18350	18350	18350	18350	101
524	20241125	114000	1044066160	18360	18360	18360	18350	27
525	20241125	113900	1043570600	18350	18350	18350	18350	0
526	20241125	113800	1043570600	18350	18360	18360	18350	100
527	20241125	113700	1041735530	18350	18350	18350	18350	0
528	20241125	113600	1041735530	18350	18330	18350	18320	231
529	20241125	113500	1037502850	18320	18320	18320	18320	350
530	20241125	113400	1031090850	18310	18400	18400	18310	450
531	20241125	113300	1022815350	18350	18400	18400	18350	1391
532	20241125	113200	997227140	18410	18410	18410	18410	150
533	20241125	113100	994465640	18420	18420	18420	18420	6
534	20241125	113000	994355120	18420	18450	18450	18420	42
535	20241125	112900	993581290	18450	18450	18450	18450	21
536	20241125	112800	993193840	18430	18430	18430	18430	0
537	20241125	112700	993193840	18430	18480	18480	18430	21
538	20241125	112600	992805810	18480	18470	18480	18470	3
539	20241125	112500	992750390	18470	18470	18470	18470	65
540	20241125	112400	991549840	18470	18470	18470	18470	0
541	20241125	112300	991549840	18470	18400	18470	18390	51
542	20241125	112200	990611590	18450	18450	18450	18400	329
543	20241125	112100	984544040	18450	18450	18450	18450	0
544	20241125	112000	984544040	18450	18440	18450	18440	1200
545	20241125	111900	962405040	18450	18450	18450	18450	5
546	20241125	111800	962312790	18450	18450	18450	18450	500
547	20241125	111700	953087790	18400	18450	18450	18400	650
548	20241125	111600	941100540	18450	18370	18450	18370	1208
549	20241125	111500	918840160	18370	18330	18370	18330	96
550	20241125	111400	917079030	18290	18280	18290	18280	7
551	20241125	111300	916951010	18280	18290	18290	18280	6
552	20241125	111200	916841280	18280	18280	18280	18280	0
553	20241125	111100	916841280	18280	18300	18310	18280	463
554	20241125	111000	908376520	18320	18320	18320	18320	0
555	20241125	110900	908376520	18320	18320	18320	18320	1
556	20241125	110800	908358200	18320	18320	18320	18320	0
557	20241125	110700	908358200	18320	18320	18320	18320	0
558	20241125	110600	908358200	18320	18330	18330	18320	132
559	20241125	110500	905939930	18320	18320	18320	18320	10
560	20241125	110400	905756730	18320	18320	18320	18320	20
561	20241125	110300	905390330	18330	18330	18330	18330	0
562	20241125	110200	905390330	18330	18330	18330	18330	0
563	20241125	110100	905390330	18330	18340	18340	18330	16
564	20241125	110000	905097040	18240	18240	18240	18240	5
565	20241125	105900	905005840	18210	18210	18210	18210	0
566	20241125	105800	905005840	18210	18210	18210	18210	0
567	20241125	105700	905005840	18210	18210	18210	18210	58
568	20241125	105600	903949660	18190	18320	18320	18190	242
569	20241125	105500	899526950	18330	18320	18330	18320	11
570	20241125	105400	899325370	18310	18320	18320	18310	47
571	20241125	105300	898464610	18330	18330	18330	18330	59
572	20241125	105200	897383140	18340	18340	18340	18340	10
573	20241125	105100	897199740	18360	18360	18360	18360	69
574	20241125	105000	895932900	18350	18350	18350	18350	0
575	20241125	104900	895932900	18350	18350	18350	18350	2
576	20241125	104800	895896200	18350	18350	18350	18350	5
577	20241125	104700	895804450	18350	18340	18350	18340	11
578	20241125	104600	895602610	18330	18330	18330	18330	0
579	20241125	104500	895602610	18330	18330	18330	18330	1
580	20241125	104400	895584280	18320	18330	18340	18320	119
581	20241125	104300	893403410	18330	18320	18330	18320	8
582	20241125	104200	893256790	18310	18310	18310	18310	0
583	20241125	104100	893256790	18310	18310	18310	18310	0
584	20241125	104000	893256790	18310	18320	18320	18310	7
585	20241125	103900	893128560	18310	18330	18330	18310	42
586	20241125	103800	892359460	18330	18330	18330	18330	13
587	20241125	103700	892121170	18330	18330	18330	18330	0
588	20241125	103600	892121170	18330	18330	18330	18330	20
589	20241125	103500	891754570	18390	18330	18390	18330	306
590	20241125	103400	886145530	18400	18330	18400	18330	50
591	20241125	103300	885225750	18330	18290	18330	18290	686
592	20241125	103200	872653310	18300	18300	18300	18300	1
593	20241125	103100	872635010	18290	18180	18290	18180	2
594	20241125	103000	872598540	18180	18180	18180	18180	0
595	20241125	102900	872598540	18180	18180	18180	18180	0
596	20241125	102800	872598540	18180	18180	18180	18180	1
597	20241125	102700	872580360	18290	18180	18290	18180	101
598	20241125	102600	870744070	18330	18200	18330	18200	811
599	20241125	102500	855899870	18170	18170	18170	18170	10
600	20241125	102400	855718170	18170	18080	18170	18080	441
601	20241125	102300	847707720	18190	18190	18190	18190	1
602	20241125	102200	847689530	18070	18070	18070	18070	0
603	20241125	102100	847689530	18070	18040	18200	18040	1986
604	20241125	102000	811848780	18020	18020	18020	18020	3
605	20241125	101900	811794720	18040	18040	18040	18040	0
606	20241125	101800	811794720	18040	18040	18040	18040	1
607	20241125	101700	811776680	18040	18040	18040	18040	4
608	20241125	101600	811704520	18040	18040	18040	18040	1
609	20241125	101500	811686480	18000	18040	18040	18000	100
610	20241125	101400	809886440	18040	18000	18040	18000	410
611	20241125	101300	802503460	17910	18000	18000	17910	2
612	20241125	101200	802467550	18000	18000	18000	18000	51
613	20241125	101100	801549550	17900	18000	18000	17900	47
614	20241125	101000	800708150	18000	17900	18000	17880	1193
615	20241125	100900	779328030	17900	17990	17990	17900	641
616	20241125	100800	767838360	18000	18000	18000	18000	68
617	20241125	100700	766614360	17910	17910	17910	17910	2
618	20241125	100600	766578540	18000	18000	18000	18000	99
619	20241125	100500	764796540	17910	18030	18030	17910	180
620	20241125	100400	761551260	18050	18110	18110	18000	220
621	20241125	100300	757579790	17990	18040	18040	17990	1557
622	20241125	100200	729540900	18050	18050	18050	18050	0
623	20241125	100100	729540900	18050	18100	18100	18050	128
624	20241125	100000	727228800	18100	18100	18210	18100	371
625	20241125	095900	720513490	18110	18130	18130	18110	335
626	20241125	095800	714442860	18160	18240	18240	18160	1105
627	20241125	095700	694350240	18250	18330	18330	18250	384
628	20241125	095600	687319130	18490	18480	18490	18400	985
629	20241125	095500	669114930	18400	18380	18400	18370	524
630	20241125	095400	659484340	18490	18330	18500	18330	4163
631	20241125	095300	582640570	18330	18180	18330	18180	5127
632	20241125	095200	489155180	18150	18100	18150	18100	433
633	20241125	095100	481296730	18010	18010	18010	18010	5
634	20241125	095000	481206680	18010	17890	18010	17890	565
635	20241125	094900	471040850	18000	18000	18000	18000	101
636	20241125	094800	469222850	18010	18000	18010	18000	99
637	20241125	094700	467440830	18030	17900	18030	17900	3
638	20241125	094600	467387000	18000	18020	18030	18000	472
639	20241125	094500	458889030	18100	18140	18200	18100	793
640	20241125	094400	444504030	18100	17990	18100	17990	1788
641	20241125	094300	412317940	17990	17850	17990	17850	577
642	20241125	094200	401973400	17830	17830	17830	17830	13
643	20241125	094100	401741610	17830	17830	17830	17830	10
644	20241125	094000	401563310	17830	17900	17900	17780	2317
645	20241125	093900	360210990	17850	17860	17860	17850	392
646	20241125	093800	353212850	17860	17860	17860	17860	4
647	20241125	093700	353141410	17860	17860	17860	17860	106
648	20241125	093600	351248250	17860	17870	17870	17860	200
649	20241125	093500	347676220	17870	17870	17870	17870	100
650	20241125	093400	345889220	17870	17960	17960	17870	720
651	20241125	093300	332995010	18000	18000	18000	18000	181
652	20241125	093200	329737010	18000	18010	18010	18000	570
653	20241125	093100	319475640	18060	18060	18060	18060	1
654	20241125	093000	319457580	18010	18040	18050	18010	604
655	20241125	092900	308574500	18040	18040	18040	18040	1
656	20241125	092800	308556460	18040	18000	18040	18000	176
657	20241125	092700	305383570	17960	17960	17960	17960	84
658	20241125	092600	303874930	17960	18040	18040	17960	300
659	20241125	092500	298482130	17960	17960	17960	17960	0
660	20241125	092400	298482130	17960	17960	17960	17960	51
661	20241125	092300	297566170	17960	17960	17960	17960	96
662	20241125	092200	295842010	18000	18000	18010	17950	555
663	20241125	092100	285851130	17900	17900	17900	17900	1
664	20241125	092000	285833230	17900	17990	17990	17900	411
665	20241125	091900	278473000	17990	18040	18040	17990	498
666	20241125	091800	269505910	18030	18190	18190	18030	1859
667	20241125	091700	235882590	18190	18340	18340	18190	2124
668	20241125	091600	197196940	18230	18330	18340	18230	103
669	20241125	091500	195317540	18350	18350	18350	18350	173
670	20241125	091400	192142990	18350	18290	18350	18290	358
671	20241125	091300	185583620	18290	18300	18300	18150	682
672	20241125	091200	173114380	18300	18210	18310	18150	1188
673	20241125	091100	151409790	18250	18200	18300	18200	978
674	20241125	091000	133559430	18200	18030	18200	18030	1456
675	20241125	090900	107181480	18030	18030	18030	18030	10
676	20241125	090800	107001180	17890	18040	18040	17890	40
677	20241125	090700	106284080	17880	18050	18050	17880	79
678	20241125	090600	104871220	17860	18050	18060	17860	59
679	20241125	090500	103808080	18000	17830	18000	17830	1451
680	20241125	090400	77783880	17820	17640	17820	17630	828
681	20241125	090300	63097260	17630	17470	17680	17470	287
682	20241125	090200	58055100	17600	17630	17630	17450	1732
683	20241125	090100	27552960	17640	17790	17790	17640	126
684	20241125	090000	25319670	17740	17700	17780	17630	1429