KissMeData/004590/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184300	198239575	4075	4075	4075	4075	254
3	20241125	184200	198239575	4075	4075	4075	4075	0
4	20241125	184100	198239575	4075	4075	4075	4075	0
5	20241125	184000	198239575	4075	4075	4075	4075	0
6	20241125	183900	198239575	4075	4075	4075	4075	0
7	20241125	183800	198239575	4075	4075	4075	4075	0
8	20241125	183700	198239575	4075	4075	4075	4075	0
9	20241125	183600	198239575	4075	4075	4075	4075	0
10	20241125	183500	198239575	4075	4075	4075	4075	0
11	20241125	183400	198239575	4075	4075	4075	4075	0
12	20241125	183300	198239575	4075	4075	4075	4075	0
13	20241125	183200	198239575	4075	4075	4075	4075	0
14	20241125	183100	198239575	4075	4075	4075	4075	0
15	20241125	183000	198239575	4075	4075	4075	4075	0
16	20241125	182900	198239575	4075	4075	4075	4075	0
17	20241125	182800	198239575	4075	4075	4075	4075	0
18	20241125	182700	198239575	4075	4075	4075	4075	0
19	20241125	182600	198239575	4075	4075	4075	4075	0
20	20241125	182500	198239575	4075	4075	4075	4075	0
21	20241125	182400	198239575	4075	4075	4075	4075	0
22	20241125	182300	198239575	4075	4075	4075	4075	0
23	20241125	182200	198239575	4075	4075	4075	4075	0
24	20241125	182100	198239575	4075	4075	4075	4075	0
25	20241125	182000	198239575	4075	4075	4075	4075	0
26	20241125	181900	198239575	4075	4075	4075	4075	0
27	20241125	181800	198239575	4075	4075	4075	4075	0
28	20241125	181700	198239575	4075	4075	4075	4075	0
29	20241125	181600	198239575	4075	4075	4075	4075	0
30	20241125	181500	198239575	4075	4075	4075	4075	0
31	20241125	181400	198239575	4075	4075	4075	4075	0
32	20241125	181300	198239575	4075	4075	4075	4075	254
33	20241125	181200	198239575	4075	4075	4075	4075	0
34	20241125	181100	198239575	4075	4075	4075	4075	0
35	20241125	181000	198239575	4075	4075	4075	4075	0
36	20241125	180900	198239575	4075	4075	4075	4075	0
37	20241125	180800	198239575	4075	4075	4075	4075	0
38	20241125	180700	198239575	4075	4075	4075	4075	0
39	20241125	180600	198239575	4075	4075	4075	4075	0
40	20241125	180500	198239575	4075	4075	4075	4075	0
41	20241125	180400	198239575	4075	4075	4075	4075	0
42	20241125	180300	198239575	4075	4075	4075	4075	0
43	20241125	180200	198239575	4075	4075	4075	4075	0
44	20241125	180100	198239575	4075	4075	4075	4075	0
45	20241125	180000	198239575	4075	4075	4075	4075	0
46	20241125	175900	198239575	4075	4075	4075	4075	0
47	20241125	175800	198239575	4075	4075	4075	4075	0
48	20241125	175700	198239575	4075	4075	4075	4075	0
49	20241125	175600	198239575	4075	4075	4075	4075	0
50	20241125	175500	198239575	4075	4075	4075	4075	0
51	20241125	175400	198239575	4075	4075	4075	4075	0
52	20241125	175300	198239575	4075	4075	4075	4075	0
53	20241125	175200	198239575	4075	4075	4075	4075	0
54	20241125	175100	198239575	4075	4075	4075	4075	0
55	20241125	175000	198239575	4075	4075	4075	4075	0
56	20241125	174900	198239575	4075	4075	4075	4075	0
57	20241125	174800	198239575	4075	4075	4075	4075	0
58	20241125	174700	198239575	4075	4075	4075	4075	0
59	20241125	174600	198239575	4075	4075	4075	4075	0
60	20241125	174500	198239575	4075	4075	4075	4075	0
61	20241125	174400	198239575	4075	4075	4075	4075	0
62	20241125	174300	198239575	4075	4075	4075	4075	254
63	20241125	174200	198239575	4075	4075	4075	4075	0
64	20241125	174100	198239575	4075	4075	4075	4075	0
65	20241125	174000	198239575	4075	4075	4075	4075	0
66	20241125	173900	198239575	4075	4075	4075	4075	0
67	20241125	173800	198239575	4075	4075	4075	4075	0
68	20241125	173700	198239575	4075	4075	4075	4075	0
69	20241125	173600	198239575	4075	4075	4075	4075	0
70	20241125	173500	198239575	4075	4075	4075	4075	0
71	20241125	173400	198239575	4075	4075	4075	4075	0
72	20241125	173300	198239575	4075	4075	4075	4075	0
73	20241125	173200	198239575	4075	4075	4075	4075	0
74	20241125	173100	198239575	4075	4075	4075	4075	0
75	20241125	173000	198239575	4075	4075	4075	4075	0
76	20241125	172900	198239575	4075	4075	4075	4075	0
77	20241125	172800	198239575	4075	4075	4075	4075	0
78	20241125	172700	198239575	4075	4075	4075	4075	0
79	20241125	172600	198239575	4075	4075	4075	4075	0
80	20241125	172500	198239575	4075	4075	4075	4075	0
81	20241125	172400	198239575	4075	4075	4075	4075	0
82	20241125	172300	198239575	4075	4075	4075	4075	0
83	20241125	172200	198239575	4075	4075	4075	4075	0
84	20241125	172100	198239575	4075	4075	4075	4075	0
85	20241125	172000	198239575	4075	4075	4075	4075	0
86	20241125	171900	198239575	4075	4075	4075	4075	0
87	20241125	171800	198239575	4075	4075	4075	4075	0
88	20241125	171700	198239575	4075	4075	4075	4075	0
89	20241125	171600	198239575	4075	4075	4075	4075	0
90	20241125	171500	198239575	4075	4075	4075	4075	0
91	20241125	171400	198239575	4075	4075	4075	4075	0
92	20241125	171300	198239575	4075	4075	4075	4075	254
93	20241125	171200	198239575	4075	4075	4075	4075	0
94	20241125	171100	198239575	4075	4075	4075	4075	0
95	20241125	171000	198239575	4075	4075	4075	4075	0
96	20241125	170900	198239575	4075	4075	4075	4075	0
97	20241125	170800	198239575	4075	4075	4075	4075	0
98	20241125	170700	198239575	4075	4075	4075	4075	0
99	20241125	170600	198239575	4075	4075	4075	4075	0
100	20241125	170500	198239575	4075	4075	4075	4075	0
101	20241125	170400	198239575	4075	4075	4075	4075	0
102	20241125	170300	198239575	4075	4075	4075	4075	0
103	20241125	170200	198239575	4075	4075	4075	4075	0
104	20241125	170100	198239575	4075	4075	4075	4075	0
105	20241125	170000	198239575	4075	4075	4075	4075	0
106	20241125	165900	198239575	4075	4075	4075	4075	0
107	20241125	165800	198239575	4075	4075	4075	4075	0
108	20241125	165700	198239575	4075	4075	4075	4075	0
109	20241125	165600	198239575	4075	4075	4075	4075	0
110	20241125	165500	198239575	4075	4075	4075	4075	0
111	20241125	165400	198239575	4075	4075	4075	4075	0
112	20241125	165300	198239575	4075	4075	4075	4075	0
113	20241125	165200	198239575	4075	4075	4075	4075	0
114	20241125	165100	198239575	4075	4075	4075	4075	0
115	20241125	165000	198239575	4075	4075	4075	4075	0
116	20241125	164900	198239575	4075	4075	4075	4075	0
117	20241125	164800	198239575	4075	4075	4075	4075	0
118	20241125	164700	198239575	4075	4075	4075	4075	0
119	20241125	164600	198239575	4075	4075	4075	4075	0
120	20241125	164500	198239575	4075	4075	4075	4075	0
121	20241125	164400	198239575	4075	4075	4075	4075	0
122	20241125	164300	198239575	4075	4075	4075	4075	254
123	20241125	164200	198239575	4075	4075	4075	4075	0
124	20241125	164100	198239575	4075	4075	4075	4075	0
125	20241125	164000	198239575	4075	4075	4075	4075	0
126	20241125	163900	198239575	4075	4075	4075	4075	0
127	20241125	163800	198239575	4075	4075	4075	4075	0
128	20241125	163700	198239575	4075	4075	4075	4075	0
129	20241125	163600	198239575	4075	4075	4075	4075	0
130	20241125	163500	198239575	4075	4075	4075	4075	0
131	20241125	163400	198239575	4075	4075	4075	4075	0
132	20241125	163300	198239575	4075	4075	4075	4075	0
133	20241125	163200	198239575	4075	4075	4075	4075	0
134	20241125	163100	198239575	4075	4075	4075	4075	0
135	20241125	163000	198239575	4075	4075	4075	4075	0
136	20241125	162900	198239575	4075	4075	4075	4075	0
137	20241125	162800	198239575	4075	4075	4075	4075	0
138	20241125	162700	198239575	4075	4075	4075	4075	0
139	20241125	162600	198239575	4075	4075	4075	4075	0
140	20241125	162500	198239575	4075	4075	4075	4075	0
141	20241125	162400	198239575	4075	4075	4075	4075	0
142	20241125	162300	198239575	4075	4075	4075	4075	0
143	20241125	162200	198239575	4075	4075	4075	4075	0
144	20241125	162100	198239575	4075	4075	4075	4075	0
145	20241125	162000	198239575	4075	4075	4075	4075	0
146	20241125	161900	198239575	4075	4075	4075	4075	0
147	20241125	161800	198239575	4075	4075	4075	4075	0
148	20241125	161700	198239575	4075	4075	4075	4075	0
149	20241125	161600	198239575	4075	4075	4075	4075	0
150	20241125	161500	198239575	4075	4075	4075	4075	0
151	20241125	161400	198239575	4075	4075	4075	4075	0
152	20241125	161300	198239575	4075	4075	4075	4075	254
153	20241125	161200	198239575	4075	4075	4075	4075	0
154	20241125	161100	198239575	4075	4075	4075	4075	0
155	20241125	161000	198239575	4075	4075	4075	4075	0
156	20241125	160900	198239575	4075	4075	4075	4075	0
157	20241125	160800	198239575	4075	4075	4075	4075	0
158	20241125	160700	198239575	4075	4075	4075	4075	0
159	20241125	160600	198239575	4075	4075	4075	4075	0
160	20241125	160500	198239575	4075	4075	4075	4075	0
161	20241125	160400	198239575	4075	4075	4075	4075	0
162	20241125	160300	198239575	4075	4075	4075	4075	0
163	20241125	160200	198239575	4075	4075	4075	4075	0
164	20241125	160100	198239575	4075	4075	4075	4075	0
165	20241125	160000	198239575	4075	4075	4075	4075	0
166	20241125	155900	198239575	4075	4075	4075	4075	0
167	20241125	155800	198239575	4075	4075	4075	4075	0
168	20241125	155700	198239575	4075	4075	4075	4075	0
169	20241125	155600	198239575	4075	4075	4075	4075	0
170	20241125	155500	198239575	4075	4075	4075	4075	0
171	20241125	155400	198239575	4075	4075	4075	4075	0
172	20241125	155300	198239575	4075	4075	4075	4075	0
173	20241125	155200	198239575	4075	4075	4075	4075	0
174	20241125	155100	198239575	4075	4075	4075	4075	0
175	20241125	155000	198239575	4075	4075	4075	4075	0
176	20241125	154900	198239575	4075	4075	4075	4075	0
177	20241125	154800	198239575	4075	4075	4075	4075	0
178	20241125	154700	198239575	4075	4075	4075	4075	0
179	20241125	154600	198239575	4075	4075	4075	4075	0
180	20241125	154500	198239575	4075	4075	4075	4075	0
181	20241125	154400	198239575	4075	4075	4075	4075	0
182	20241125	154300	198239575	4075	4075	4075	4075	254
183	20241125	154200	198239575	4075	4075	4075	4075	0
184	20241125	154100	198239575	4075	4075	4075	4075	0
185	20241125	154000	198239575	4075	4075	4075	4075	0
186	20241125	153900	198239575	4075	4075	4075	4075	0
187	20241125	153800	198239575	4075	4075	4075	4075	0
188	20241125	153700	198239575	4075	4075	4075	4075	0
189	20241125	153600	198239575	4075	4075	4075	4075	0
190	20241125	153500	198239575	4075	4075	4075	4075	0
191	20241125	153400	198239575	4075	4075	4075	4075	0
192	20241125	153300	198239575	4075	4075	4075	4075	0
193	20241125	153200	198239575	4075	4075	4075	4075	0
194	20241125	153100	198239575	4075	4075	4075	4075	0
195	20241125	153000	198239575	4075	4075	4075	4075	254
196	20241125	152900	197204525	4070	4070	4070	4070	0
197	20241125	152800	197204525	4070	4070	4070	4070	0
198	20241125	152700	197204525	4070	4070	4070	4070	0
199	20241125	152600	197204525	4070	4070	4070	4070	0
200	20241125	152500	197204525	4070	4070	4070	4070	0
201	20241125	152400	197204525	4070	4070	4070	4070	0
202	20241125	152300	197204525	4070	4070	4070	4070	0
203	20241125	152200	197204525	4070	4070	4070	4070	0
204	20241125	152100	197204525	4070	4070	4070	4070	0
205	20241125	152000	197204525	4070	4070	4070	4070	0
206	20241125	151900	197204525	4070	4070	4070	4070	0
207	20241125	151800	197204525	4070	4070	4070	4070	1
208	20241125	151700	197200455	4070	4070	4070	4070	0
209	20241125	151600	197200455	4070	4070	4070	4070	0
210	20241125	151500	197200455	4070	4070	4070	4070	6
211	20241125	151400	197176035	4070	4070	4070	4070	0
212	20241125	151300	197176035	4070	4070	4070	4070	0
213	20241125	151200	197176035	4070	4070	4070	4070	100
214	20241125	151100	196769035	4070	4070	4070	4070	0
215	20241125	151000	196769035	4070	4070	4070	4070	0
216	20241125	150900	196769035	4070	4070	4070	4070	0
217	20241125	150800	196769035	4070	4070	4070	4070	0
218	20241125	150700	196769035	4070	4070	4070	4070	1
219	20241125	150600	196764965	4070	4070	4070	4070	0
220	20241125	150500	196764965	4070	4070	4070	4070	0
221	20241125	150400	196764965	4070	4070	4070	4070	0
222	20241125	150300	196764965	4070	4070	4070	4070	0
223	20241125	150200	196764965	4070	4070	4070	4070	0
224	20241125	150100	196764965	4070	4070	4070	4070	0
225	20241125	150000	196764965	4070	4070	4070	4070	0
226	20241125	145900	196764965	4070	4070	4070	4070	0
227	20241125	145800	196764965	4070	4070	4070	4070	0
228	20241125	145700	196764965	4070	4075	4075	4070	1355
229	20241125	145600	191243800	4075	4075	4075	4075	0
230	20241125	145500	191243800	4075	4075	4075	4075	0
231	20241125	145400	191243800	4075	4075	4075	4075	45
232	20241125	145300	191060425	4080	4080	4080	4080	0
233	20241125	145200	191060425	4080	4080	4080	4080	0
234	20241125	145100	191060425	4080	4080	4080	4080	356
235	20241125	145000	189607945	4080	4080	4080	4080	0
236	20241125	144900	189607945	4080	4080	4080	4080	12
237	20241125	144800	189558985	4075	4075	4075	4075	421
238	20241125	144700	187843410	4075	4075	4075	4075	0
239	20241125	144600	187843410	4075	4075	4075	4075	0
240	20241125	144500	187843410	4075	4075	4075	4075	0
241	20241125	144400	187843410	4075	4075	4075	4075	0
242	20241125	144300	187843410	4075	4075	4075	4075	0
243	20241125	144200	187843410	4075	4075	4075	4075	34
244	20241125	144100	187704860	4080	4080	4080	4080	0
245	20241125	144000	187704860	4080	4080	4080	4080	0
246	20241125	143900	187704860	4080	4080	4080	4080	0
247	20241125	143800	187704860	4080	4080	4080	4080	0
248	20241125	143700	187704860	4080	4080	4080	4080	0
249	20241125	143600	187704860	4080	4080	4080	4080	8
250	20241125	143500	187672220	4100	4100	4100	4100	0
251	20241125	143400	187672220	4100	4100	4100	4100	0
252	20241125	143300	187672220	4100	4075	4100	4075	516
253	20241125	143200	185569115	4065	4065	4065	4065	0
254	20241125	143100	185569115	4065	4065	4065	4065	0
255	20241125	143000	185569115	4065	4065	4065	4065	0
256	20241125	142900	185569115	4065	4065	4065	4065	0
257	20241125	142800	185569115	4065	4065	4065	4065	0
258	20241125	142700	185569115	4065	4065	4065	4065	0
259	20241125	142600	185569115	4065	4065	4065	4065	0
260	20241125	142500	185569115	4065	4065	4065	4065	0
261	20241125	142400	185569115	4065	4065	4065	4065	0
262	20241125	142300	185569115	4065	4065	4065	4065	0
263	20241125	142200	185569115	4065	4065	4065	4065	0
264	20241125	142100	185569115	4065	4065	4065	4065	0
265	20241125	142000	185569115	4065	4065	4065	4065	120
266	20241125	141900	185081315	4070	4070	4070	4070	0
267	20241125	141800	185081315	4070	4080	4080	4070	2228
268	20241125	141700	176005030	4090	4090	4090	4090	0
269	20241125	141600	176005030	4090	4090	4090	4090	0
270	20241125	141500	176005030	4090	4090	4090	4090	0
271	20241125	141400	176005030	4090	4090	4090	4090	0
272	20241125	141300	176005030	4090	4090	4090	4090	0
273	20241125	141200	176005030	4090	4090	4090	4090	0
274	20241125	141100	176005030	4090	4090	4090	4090	0
275	20241125	141000	176005030	4090	4090	4090	4090	0
276	20241125	140900	176005030	4090	4100	4100	4090	1500
277	20241125	140800	169865970	4100	4100	4100	4100	1
278	20241125	140700	169861870	4100	4100	4100	4100	30
279	20241125	140600	169738870	4105	4105	4105	4105	0
280	20241125	140500	169738870	4105	4105	4105	4105	0
281	20241125	140400	169738870	4105	4100	4105	4100	22
282	20241125	140300	169648665	4100	4100	4100	4100	22
283	20241125	140200	169558465	4100	4100	4100	4100	0
284	20241125	140100	169558465	4100	4095	4100	4095	44
285	20241125	140000	169378095	4090	4090	4090	4090	0
286	20241125	135900	169378095	4090	4090	4090	4090	0
287	20241125	135800	169378095	4090	4090	4090	4090	0
288	20241125	135700	169378095	4090	4090	4090	4090	0
289	20241125	135600	169378095	4090	4090	4090	4090	0
290	20241125	135500	169378095	4090	4090	4090	4090	0
291	20241125	135400	169378095	4090	4090	4090	4090	0
292	20241125	135300	169378095	4090	4090	4090	4090	0
293	20241125	135200	169378095	4090	4090	4090	4090	0
294	20241125	135100	169378095	4090	4090	4090	4090	310
295	20241125	135000	168110195	4100	4100	4100	4100	0
296	20241125	134900	168110195	4100	4100	4100	4100	0
297	20241125	134800	168110195	4100	4100	4100	4100	0
298	20241125	134700	168110195	4100	4100	4100	4100	0
299	20241125	134600	168110195	4100	4090	4100	4090	27
300	20241125	134500	167999505	4100	4100	4100	4100	65
301	20241125	134400	167733005	4100	4100	4100	4100	1
302	20241125	134300	167728905	4100	4100	4100	4100	81
303	20241125	134200	167396805	4100	4100	4100	4100	1
304	20241125	134100	167392705	4100	4100	4100	4100	0
305	20241125	134000	167392705	4100	4085	4100	4085	348
306	20241125	133900	165965920	4100	4100	4100	4100	0
307	20241125	133800	165965920	4100	4085	4100	4085	27
308	20241125	133700	165855300	4100	4100	4100	4100	0
309	20241125	133600	165855300	4100	4100	4100	4100	0
310	20241125	133500	165855300	4100	4100	4100	4100	0
311	20241125	133400	165855300	4100	4100	4100	4100	0
312	20241125	133300	165855300	4100	4100	4100	4100	0
313	20241125	133200	165855300	4100	4085	4100	4085	7
314	20241125	133100	165826635	4105	4105	4105	4105	0
315	20241125	133000	165826635	4105	4105	4105	4105	0
316	20241125	132900	165826635	4105	4105	4105	4105	0
317	20241125	132800	165826635	4105	4085	4105	4085	103
318	20241125	132700	165403865	4100	4100	4100	4100	0
319	20241125	132600	165403865	4100	4080	4100	4080	1420
320	20241125	132500	159581945	4100	4100	4100	4100	0
321	20241125	132400	159581945	4100	4100	4100	4100	0
322	20241125	132300	159581945	4100	4100	4100	4100	0
323	20241125	132200	159581945	4100	4100	4100	4100	0
324	20241125	132100	159581945	4100	4100	4100	4100	0
325	20241125	132000	159581945	4100	4100	4100	4100	0
326	20241125	131900	159581945	4100	4100	4100	4100	0
327	20241125	131800	159581945	4100	4075	4100	4075	60
328	20241125	131700	159336390	4075	4075	4075	4075	0
329	20241125	131600	159336390	4075	4075	4075	4075	0
330	20241125	131500	159336390	4075	4075	4075	4075	0
331	20241125	131400	159336390	4075	4075	4075	4075	0
332	20241125	131300	159336390	4075	4075	4075	4075	0
333	20241125	131200	159336390	4075	4075	4075	4075	0
334	20241125	131100	159336390	4075	4075	4075	4075	1
335	20241125	131000	159332315	4100	4100	4100	4100	0
336	20241125	130900	159332315	4100	4100	4100	4100	0
337	20241125	130800	159332315	4100	4100	4100	4100	0
338	20241125	130700	159332315	4100	4075	4100	4075	10
339	20241125	130600	159291380	4065	4065	4065	4065	0
340	20241125	130500	159291380	4065	4065	4065	4065	0
341	20241125	130400	159291380	4065	4065	4065	4065	0
342	20241125	130300	159291380	4065	4065	4065	4065	0
343	20241125	130200	159291380	4065	4065	4065	4065	0
344	20241125	130100	159291380	4065	4065	4065	4065	0
345	20241125	130000	159291380	4065	4065	4065	4065	0
346	20241125	125900	159291380	4065	4065	4065	4065	0
347	20241125	125800	159291380	4065	4065	4065	4065	0
348	20241125	125700	159291380	4065	4065	4065	4065	0
349	20241125	125600	159291380	4065	4065	4065	4065	0
350	20241125	125500	159291380	4065	4065	4065	4065	2
351	20241125	125400	159283250	4065	4065	4065	4065	0
352	20241125	125300	159283250	4065	4065	4065	4065	0
353	20241125	125200	159283250	4065	4060	4100	4060	342
354	20241125	125100	157887430	4045	4045	4045	4045	0
355	20241125	125000	157887430	4045	4045	4045	4045	0
356	20241125	124900	157887430	4045	4045	4045	4045	0
357	20241125	124800	157887430	4045	4045	4045	4045	0
358	20241125	124700	157887430	4045	4045	4045	4045	0
359	20241125	124600	157887430	4045	4045	4045	4045	618
360	20241125	124500	155387620	4045	4045	4045	4045	0
361	20241125	124400	155387620	4045	4045	4045	4045	0
362	20241125	124300	155387620	4045	4045	4045	4045	0
363	20241125	124200	155387620	4045	4045	4045	4045	0
364	20241125	124100	155387620	4045	4055	4055	4045	350
365	20241125	124000	153971745	4055	4055	4055	4055	0
366	20241125	123900	153971745	4055	4055	4055	4055	0
367	20241125	123800	153971745	4055	4055	4055	4055	0
368	20241125	123700	153971745	4055	4055	4055	4055	0
369	20241125	123600	153971745	4055	4055	4055	4055	0
370	20241125	123500	153971745	4055	4055	4055	4055	0
371	20241125	123400	153971745	4055	4055	4055	4055	0
372	20241125	123300	153971745	4055	4055	4055	4055	0
373	20241125	123200	153971745	4055	4055	4055	4055	0
374	20241125	123100	153971745	4055	4055	4055	4055	0
375	20241125	123000	153971745	4055	4055	4055	4055	494
376	20241125	122900	151968575	4050	4050	4050	4050	4
377	20241125	122800	151952375	4050	4050	4050	4050	0
378	20241125	122700	151952375	4050	4050	4050	4050	0
379	20241125	122600	151952375	4050	4050	4050	4050	0
380	20241125	122500	151952375	4050	4050	4050	4050	0
381	20241125	122400	151952375	4050	4050	4050	4050	0
382	20241125	122300	151952375	4050	4050	4050	4050	86
383	20241125	122200	151604075	4055	4055	4055	4055	0
384	20241125	122100	151604075	4055	4055	4055	4055	0
385	20241125	122000	151604075	4055	4055	4055	4055	10
386	20241125	121900	151563525	4055	4055	4055	4055	60
387	20241125	121800	151320225	4055	4055	4055	4055	10
388	20241125	121700	151279675	4055	4055	4055	4055	0
389	20241125	121600	151279675	4055	4055	4055	4055	0
390	20241125	121500	151279675	4055	4055	4055	4055	3
391	20241125	121400	151267510	4055	4055	4055	4055	0
392	20241125	121300	151267510	4055	4055	4055	4055	30
393	20241125	121200	151145860	4055	4055	4055	4055	0
394	20241125	121100	151145860	4055	4055	4055	4055	1
395	20241125	121000	151141805	4045	4045	4050	4045	342
396	20241125	120900	149757695	4050	4065	4065	4050	2124
397	20241125	120800	141138135	4070	4070	4070	4070	0
398	20241125	120700	141138135	4070	4070	4070	4070	0
399	20241125	120600	141138135	4070	4070	4070	4070	0
400	20241125	120500	141138135	4070	4070	4070	4070	0
401	20241125	120400	141138135	4070	4070	4070	4070	0
402	20241125	120300	141138135	4070	4070	4070	4070	0
403	20241125	120200	141138135	4070	4070	4070	4070	5
404	20241125	120100	141117785	4070	4070	4070	4070	0
405	20241125	120000	141117785	4070	4070	4070	4070	0
406	20241125	115900	141117785	4070	4070	4070	4070	112
407	20241125	115800	140661945	4070	4070	4070	4070	0
408	20241125	115700	140661945	4070	4075	4075	4070	246
409	20241125	115600	139660605	4075	4075	4075	4075	0
410	20241125	115500	139660605	4075	4075	4075	4075	1
411	20241125	115400	139656530	4080	4080	4080	4080	0
412	20241125	115300	139656530	4080	4080	4080	4080	0
413	20241125	115200	139656530	4080	4080	4080	4080	0
414	20241125	115100	139656530	4080	4080	4080	4080	0
415	20241125	115000	139656530	4080	4080	4080	4080	0
416	20241125	114900	139656530	4080	4080	4080	4080	0
417	20241125	114800	139656530	4080	4080	4080	4080	0
418	20241125	114700	139656530	4080	4080	4080	4080	1
419	20241125	114600	139652450	4080	4080	4080	4080	0
420	20241125	114500	139652450	4080	4080	4080	4080	0
421	20241125	114400	139652450	4080	4090	4090	4080	424
422	20241125	114300	137922400	4090	4090	4090	4090	0
423	20241125	114200	137922400	4090	4090	4090	4090	0
424	20241125	114100	137922400	4090	4090	4090	4090	0
425	20241125	114000	137922400	4090	4090	4090	4090	0
426	20241125	113900	137922400	4090	4090	4090	4090	17
427	20241125	113800	137852870	4090	4090	4090	4090	0
428	20241125	113700	137852870	4090	4090	4090	4090	1
429	20241125	113600	137848780	4100	4100	4100	4100	0
430	20241125	113500	137848780	4100	4090	4100	4090	6
431	20241125	113400	137824200	4090	4090	4090	4090	0
432	20241125	113300	137824200	4090	4090	4090	4090	10
433	20241125	113200	137783300	4100	4100	4100	4100	0
434	20241125	113100	137783300	4100	4100	4100	4100	0
435	20241125	113000	137783300	4100	4090	4100	4090	7
436	20241125	112900	137754610	4080	4080	4080	4080	56
437	20241125	112800	137526130	4100	4080	4100	4070	219
438	20241125	112700	136633950	4090	4090	4090	4090	2
439	20241125	112600	136625770	4090	4090	4090	4090	2
440	20241125	112500	136617590	4100	4100	4100	4100	389
441	20241125	112400	135022690	4100	4105	4105	4100	433
442	20241125	112300	133245675	4105	4105	4105	4105	3
443	20241125	112200	133233360	4105	4105	4105	4105	20
444	20241125	112100	133151260	4105	4105	4105	4105	0
445	20241125	112000	133151260	4105	4110	4110	4105	530
446	20241125	111900	130975560	4105	4105	4105	4105	0
447	20241125	111800	130975560	4105	4105	4105	4105	124
448	20241125	111700	130466540	4100	4100	4100	4100	20
449	20241125	111600	130384540	4100	4100	4100	4100	1
450	20241125	111500	130380440	4100	4100	4100	4100	3
451	20241125	111400	130368140	4100	4100	4100	4100	8
452	20241125	111300	130335340	4090	4090	4090	4090	10
453	20241125	111200	130294440	4105	4090	4110	4090	49
454	20241125	111100	130093280	4090	4090	4090	4090	1
455	20241125	111000	130089190	4085	4085	4085	4085	54
456	20241125	110900	129868600	4115	4095	4115	4095	20
457	20241125	110800	129786320	4115	4085	4115	4085	519
458	20241125	110700	127653165	4085	4080	4110	4070	1875
459	20241125	110600	119977695	4080	4100	4100	4075	488
460	20241125	110500	117981815	4100	4080	4135	4080	3256
461	20241125	110400	104579280	4080	4080	4080	4080	0
462	20241125	110300	104579280	4080	4080	4080	4080	5
463	20241125	110200	104558880	4080	4080	4080	4080	19
464	20241125	110100	104481360	4080	4080	4080	4080	75
465	20241125	110000	104175360	4080	4080	4080	4080	109
466	20241125	105900	103730640	4075	4065	4075	4065	308
467	20241125	105800	102476840	4065	4055	4075	4055	305
468	20241125	105700	101239235	4055	4105	4105	4055	4934
469	20241125	105600	81149310	4110	4110	4110	4110	0
470	20241125	105500	81149310	4110	4110	4110	4110	0
471	20241125	105400	81149310	4110	4105	4110	4105	35
472	20241125	105300	81005630	4105	4105	4105	4105	141
473	20241125	105200	80426825	4135	4100	4150	4090	7197
474	20241125	105100	50748775	4100	4085	4100	4085	3769
475	20241125	105000	35322735	4080	4080	4080	4080	490
476	20241125	104900	33323535	4075	4075	4075	4075	0
477	20241125	104800	33323535	4075	4075	4075	4075	0
478	20241125	104700	33323535	4075	4075	4075	4075	0
479	20241125	104600	33323535	4075	4075	4075	4075	0
480	20241125	104500	33323535	4075	4075	4075	4075	0
481	20241125	104400	33323535	4075	4075	4075	4075	3
482	20241125	104300	33311310	4075	4075	4075	4075	0
483	20241125	104200	33311310	4075	4075	4075	4075	0
484	20241125	104100	33311310	4075	4075	4075	4075	0
485	20241125	104000	33311310	4075	4075	4075	4075	100
486	20241125	103900	32903810	4075	4075	4075	4075	0
487	20241125	103800	32903810	4075	4075	4075	4075	50
488	20241125	103700	32700060	4075	4075	4075	4075	492
489	20241125	103600	30695160	4070	4070	4070	4070	0
490	20241125	103500	30695160	4070	4070	4070	4070	3
491	20241125	103400	30682950	4070	4070	4070	4070	298
492	20241125	103300	29470090	4070	4070	4070	4070	0
493	20241125	103200	29470090	4070	4070	4070	4070	0
494	20241125	103100	29470090	4070	4070	4070	4070	0
495	20241125	103000	29470090	4070	4070	4070	4070	0
496	20241125	102900	29470090	4070	4070	4070	4070	1
497	20241125	102800	29466020	4070	4070	4070	4070	0
498	20241125	102700	29466020	4070	4070	4070	4070	0
499	20241125	102600	29466020	4070	4070	4070	4070	0
500	20241125	102500	29466020	4070	4070	4070	4070	0
501	20241125	102400	29466020	4070	4070	4070	4070	1
502	20241125	102300	29461950	4070	4070	4070	4070	0
503	20241125	102200	29461950	4070	4070	4070	4070	0
504	20241125	102100	29461950	4070	4070	4070	4070	0
505	20241125	102000	29461950	4070	4070	4070	4070	1
506	20241125	101900	29457880	4070	4075	4075	4070	599
507	20241125	101800	27017950	4075	4075	4075	4075	0
508	20241125	101700	27017950	4075	4075	4075	4075	0
509	20241125	101600	27017950	4075	4075	4075	4075	1027
510	20241125	101500	22832925	4075	4070	4075	4070	751
511	20241125	101400	19776345	4065	4065	4065	4065	0
512	20241125	101300	19776345	4065	4065	4065	4065	0
513	20241125	101200	19776345	4065	4065	4065	4065	4
514	20241125	101100	19760085	4070	4070	4070	4070	0
515	20241125	101000	19760085	4070	4070	4070	4070	36
516	20241125	100900	19613565	4070	4070	4070	4070	0
517	20241125	100800	19613565	4070	4070	4070	4070	1
518	20241125	100700	19609495	4075	4075	4075	4075	0
519	20241125	100600	19609495	4075	4075	4075	4075	2
520	20241125	100500	19601345	4075	4075	4075	4075	0
521	20241125	100400	19601345	4075	4075	4075	4075	2
522	20241125	100300	19593195	4080	4080	4080	4080	0
523	20241125	100200	19593195	4080	4080	4080	4080	413
524	20241125	100100	17908155	4085	4085	4085	4085	0
525	20241125	100000	17908155	4085	4085	4085	4085	0
526	20241125	095900	17908155	4085	4085	4085	4085	0
527	20241125	095800	17908155	4085	4085	4085	4085	82
528	20241125	095700	17573185	4085	4085	4085	4085	185
529	20241125	095600	16817460	4085	4085	4085	4085	10
530	20241125	095500	16776610	4085	4085	4085	4085	16
531	20241125	095400	16711250	4085	4085	4085	4085	198
532	20241125	095300	15902420	4085	4085	4085	4085	0
533	20241125	095200	15902420	4085	4085	4085	4085	302
534	20241125	095100	14668750	4080	4080	4080	4080	0
535	20241125	095000	14668750	4080	4080	4080	4080	0
536	20241125	094900	14668750	4080	4075	4080	4075	343
537	20241125	094800	13269445	4075	4075	4075	4075	3
538	20241125	094700	13257220	4075	4075	4075	4075	2
539	20241125	094600	13249070	4070	4070	4070	4070	0
540	20241125	094500	13249070	4070	4070	4070	4070	0
541	20241125	094400	13249070	4070	4070	4070	4070	0
542	20241125	094300	13249070	4070	4060	4070	4060	116
543	20241125	094200	12777635	4045	4045	4045	4045	5
544	20241125	094100	12757410	4045	4045	4045	4045	25
545	20241125	094000	12656285	4045	4045	4045	4045	0
546	20241125	093900	12656285	4045	4045	4045	4045	0
547	20241125	093800	12656285	4045	4045	4045	4045	7
548	20241125	093700	12627970	4060	4045	4060	4045	5
549	20241125	093600	12607700	4035	4035	4035	4035	25
550	20241125	093500	12506825	4045	4045	4045	4045	10
551	20241125	093400	12466375	4030	4030	4030	4030	498
552	20241125	093300	10459435	4020	4020	4020	4020	0
553	20241125	093200	10459435	4020	4020	4020	4020	0
554	20241125	093100	10459435	4020	4020	4020	4020	0
555	20241125	093000	10459435	4020	4020	4020	4020	0
556	20241125	092900	10459435	4020	4020	4020	4020	0
557	20241125	092800	10459435	4020	4020	4020	4020	130
558	20241125	092700	9936835	4020	4020	4020	4020	16
559	20241125	092600	9872515	4020	4020	4020	4020	54
560	20241125	092500	9655435	4020	4025	4025	4020	268
561	20241125	092400	8578025	4025	4060	4060	4025	516
562	20241125	092300	6488345	4080	4080	4080	4080	0
563	20241125	092200	6488345	4080	4080	4080	4080	0
564	20241125	092100	6488345	4080	4070	4080	4070	10
565	20241125	092000	6447555	4085	4085	4085	4085	0
566	20241125	091900	6447555	4085	4085	4085	4085	0
567	20241125	091800	6447555	4085	4085	4085	4085	0
568	20241125	091700	6447555	4085	4085	4085	4085	0
569	20241125	091600	6447555	4085	4030	4090	4030	315
570	20241125	091500	5175015	4030	4030	4030	4030	0
571	20241125	091400	5175015	4030	4030	4030	4030	0
572	20241125	091300	5175015	4030	4030	4030	4030	0
573	20241125	091200	5175015	4030	4030	4030	4030	0
574	20241125	091100	5175015	4030	4035	4035	4030	14
575	20241125	091000	5118565	4035	4035	4035	4035	0
576	20241125	090900	5118565	4035	4025	4060	4025	358
577	20241125	090800	3666340	4005	4015	4015	4005	300
578	20241125	090700	2463285	4025	4025	4025	4025	1
579	20241125	090600	2459260	4015	4015	4015	4015	0
580	20241125	090500	2459260	4015	4020	4020	4015	300
581	20241125	090400	1254755	4010	4055	4055	4010	250
582	20241125	090300	251145	4055	4055	4055	4055	1
583	20241125	090200	247090	4060	4055	4060	4055	23
584	20241125	090100	153730	4050	4045	4050	4045	5
585	20241125	090000	133485	4045	4045	4045	4045	33