KissMeData/025550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191100	1069027985	2970	2970	2970	2970	6213
3	20241125	191000	1069027985	2970	2970	2970	2970	0
4	20241125	190900	1069027985	2970	2970	2970	2970	0
5	20241125	190800	1069027985	2970	2970	2970	2970	0
6	20241125	190700	1069027985	2970	2970	2970	2970	0
7	20241125	190600	1069027985	2970	2970	2970	2970	0
8	20241125	190500	1069027985	2970	2970	2970	2970	0
9	20241125	190400	1069027985	2970	2970	2970	2970	0
10	20241125	190300	1069027985	2970	2970	2970	2970	0
11	20241125	190200	1069027985	2970	2970	2970	2970	0
12	20241125	190100	1069027985	2970	2970	2970	2970	0
13	20241125	190000	1069027985	2970	2970	2970	2970	0
14	20241125	185900	1069027985	2970	2970	2970	2970	0
15	20241125	185800	1069027985	2970	2970	2970	2970	0
16	20241125	185700	1069027985	2970	2970	2970	2970	0
17	20241125	185600	1069027985	2970	2970	2970	2970	0
18	20241125	185500	1069027985	2970	2970	2970	2970	0
19	20241125	185400	1069027985	2970	2970	2970	2970	0
20	20241125	185300	1069027985	2970	2970	2970	2970	0
21	20241125	185200	1069027985	2970	2970	2970	2970	0
22	20241125	185100	1069027985	2970	2970	2970	2970	0
23	20241125	185000	1069027985	2970	2970	2970	2970	0
24	20241125	184900	1069027985	2970	2970	2970	2970	0
25	20241125	184800	1069027985	2970	2970	2970	2970	0
26	20241125	184700	1069027985	2970	2970	2970	2970	0
27	20241125	184600	1069027985	2970	2970	2970	2970	0
28	20241125	184500	1069027985	2970	2970	2970	2970	0
29	20241125	184400	1069027985	2970	2970	2970	2970	0
30	20241125	184300	1069027985	2970	2970	2970	2970	0
31	20241125	184200	1069027985	2970	2970	2970	2970	0
32	20241125	184100	1069027985	2970	2970	2970	2970	6213
33	20241125	184000	1069027985	2970	2970	2970	2970	0
34	20241125	183900	1069027985	2970	2970	2970	2970	0
35	20241125	183800	1069027985	2970	2970	2970	2970	0
36	20241125	183700	1069027985	2970	2970	2970	2970	0
37	20241125	183600	1069027985	2970	2970	2970	2970	0
38	20241125	183500	1069027985	2970	2970	2970	2970	0
39	20241125	183400	1069027985	2970	2970	2970	2970	0
40	20241125	183300	1069027985	2970	2970	2970	2970	0
41	20241125	183200	1069027985	2970	2970	2970	2970	0
42	20241125	183100	1069027985	2970	2970	2970	2970	0
43	20241125	183000	1069027985	2970	2970	2970	2970	0
44	20241125	182900	1069027985	2970	2970	2970	2970	0
45	20241125	182800	1069027985	2970	2970	2970	2970	0
46	20241125	182700	1069027985	2970	2970	2970	2970	0
47	20241125	182600	1069027985	2970	2970	2970	2970	0
48	20241125	182500	1069027985	2970	2970	2970	2970	0
49	20241125	182400	1069027985	2970	2970	2970	2970	0
50	20241125	182300	1069027985	2970	2970	2970	2970	0
51	20241125	182200	1069027985	2970	2970	2970	2970	0
52	20241125	182100	1069027985	2970	2970	2970	2970	0
53	20241125	182000	1069027985	2970	2970	2970	2970	0
54	20241125	181900	1069027985	2970	2970	2970	2970	0
55	20241125	181800	1069027985	2970	2970	2970	2970	0
56	20241125	181700	1069027985	2970	2970	2970	2970	0
57	20241125	181600	1069027985	2970	2970	2970	2970	0
58	20241125	181500	1069027985	2970	2970	2970	2970	0
59	20241125	181400	1069027985	2970	2970	2970	2970	0
60	20241125	181300	1069027985	2970	2970	2970	2970	0
61	20241125	181200	1069027985	2970	2970	2970	2970	0
62	20241125	181100	1069027985	2970	2970	2970	2970	6213
63	20241125	181000	1069027985	2970	2970	2970	2970	0
64	20241125	180900	1069027985	2970	2970	2970	2970	0
65	20241125	180800	1069027985	2970	2970	2970	2970	0
66	20241125	180700	1069027985	2970	2970	2970	2970	0
67	20241125	180600	1069027985	2970	2970	2970	2970	0
68	20241125	180500	1069027985	2970	2970	2970	2970	0
69	20241125	180400	1069027985	2970	2970	2970	2970	0
70	20241125	180300	1069027985	2970	2970	2970	2970	0
71	20241125	180200	1069027985	2970	2970	2970	2970	0
72	20241125	180100	1069027985	2970	2970	2970	2970	0
73	20241125	180000	1069027985	2970	2970	2970	2970	0
74	20241125	175900	1069027985	2970	2970	2970	2970	0
75	20241125	175800	1069027985	2970	2970	2970	2970	0
76	20241125	175700	1069027985	2970	2970	2970	2970	0
77	20241125	175600	1069027985	2970	2970	2970	2970	0
78	20241125	175500	1069027985	2970	2970	2970	2970	0
79	20241125	175400	1069027985	2970	2970	2970	2970	0
80	20241125	175300	1069027985	2970	2970	2970	2970	0
81	20241125	175200	1069027985	2970	2970	2970	2970	0
82	20241125	175100	1069027985	2970	2970	2970	2970	0
83	20241125	175000	1069027985	2970	2970	2970	2970	0
84	20241125	174900	1069027985	2970	2970	2970	2970	0
85	20241125	174800	1069027985	2970	2970	2970	2970	0
86	20241125	174700	1069027985	2970	2970	2970	2970	0
87	20241125	174600	1069027985	2970	2970	2970	2970	0
88	20241125	174500	1069027985	2970	2970	2970	2970	0
89	20241125	174400	1069027985	2970	2970	2970	2970	0
90	20241125	174300	1069027985	2970	2970	2970	2970	0
91	20241125	174200	1069027985	2970	2970	2970	2970	0
92	20241125	174100	1069027985	2970	2970	2970	2970	6213
93	20241125	174000	1069027985	2970	2970	2970	2970	0
94	20241125	173900	1069027985	2970	2970	2970	2970	0
95	20241125	173800	1069027985	2970	2970	2970	2970	0
96	20241125	173700	1069027985	2970	2970	2970	2970	0
97	20241125	173600	1069027985	2970	2970	2970	2970	0
98	20241125	173500	1069027985	2970	2970	2970	2970	0
99	20241125	173400	1069027985	2970	2970	2970	2970	0
100	20241125	173300	1069027985	2970	2970	2970	2970	0
101	20241125	173200	1069027985	2970	2970	2970	2970	0
102	20241125	173100	1069027985	2970	2970	2970	2970	0
103	20241125	173000	1069027985	2970	2970	2970	2970	0
104	20241125	172900	1069027985	2970	2970	2970	2970	0
105	20241125	172800	1069027985	2970	2970	2970	2970	0
106	20241125	172700	1069027985	2970	2970	2970	2970	0
107	20241125	172600	1069027985	2970	2970	2970	2970	0
108	20241125	172500	1069027985	2970	2970	2970	2970	0
109	20241125	172400	1069027985	2970	2970	2970	2970	0
110	20241125	172300	1069027985	2970	2970	2970	2970	0
111	20241125	172200	1069027985	2970	2970	2970	2970	0
112	20241125	172100	1069027985	2970	2970	2970	2970	0
113	20241125	172000	1069027985	2970	2970	2970	2970	0
114	20241125	171900	1069027985	2970	2970	2970	2970	0
115	20241125	171800	1069027985	2970	2970	2970	2970	0
116	20241125	171700	1069027985	2970	2970	2970	2970	0
117	20241125	171600	1069027985	2970	2970	2970	2970	0
118	20241125	171500	1069027985	2970	2970	2970	2970	0
119	20241125	171400	1069027985	2970	2970	2970	2970	0
120	20241125	171300	1069027985	2970	2970	2970	2970	0
121	20241125	171200	1069027985	2970	2970	2970	2970	0
122	20241125	171100	1069027985	2970	2970	2970	2970	6213
123	20241125	171000	1069027985	2970	2970	2970	2970	0
124	20241125	170900	1069027985	2970	2970	2970	2970	0
125	20241125	170800	1069027985	2970	2970	2970	2970	0
126	20241125	170700	1069027985	2970	2970	2970	2970	0
127	20241125	170600	1069027985	2970	2970	2970	2970	0
128	20241125	170500	1069027985	2970	2970	2970	2970	0
129	20241125	170400	1069027985	2970	2970	2970	2970	0
130	20241125	170300	1069027985	2970	2970	2970	2970	0
131	20241125	170200	1069027985	2970	2970	2970	2970	0
132	20241125	170100	1069027985	2970	2970	2970	2970	0
133	20241125	170000	1069027985	2970	2970	2970	2970	0
134	20241125	165900	1069027985	2970	2970	2970	2970	0
135	20241125	165800	1069027985	2970	2970	2970	2970	0
136	20241125	165700	1069027985	2970	2970	2970	2970	0
137	20241125	165600	1069027985	2970	2970	2970	2970	0
138	20241125	165500	1069027985	2970	2970	2970	2970	0
139	20241125	165400	1069027985	2970	2970	2970	2970	0
140	20241125	165300	1069027985	2970	2970	2970	2970	0
141	20241125	165200	1069027985	2970	2970	2970	2970	0
142	20241125	165100	1069027985	2970	2970	2970	2970	0
143	20241125	165000	1069027985	2970	2970	2970	2970	0
144	20241125	164900	1069027985	2970	2970	2970	2970	0
145	20241125	164800	1069027985	2970	2970	2970	2970	0
146	20241125	164700	1069027985	2970	2970	2970	2970	0
147	20241125	164600	1069027985	2970	2970	2970	2970	0
148	20241125	164500	1069027985	2970	2970	2970	2970	0
149	20241125	164400	1069027985	2970	2970	2970	2970	0
150	20241125	164300	1069027985	2970	2970	2970	2970	0
151	20241125	164200	1069027985	2970	2970	2970	2970	0
152	20241125	164100	1069027985	2970	2970	2970	2970	6213
153	20241125	164000	1069027985	2970	2970	2970	2970	0
154	20241125	163900	1069027985	2970	2970	2970	2970	0
155	20241125	163800	1069027985	2970	2970	2970	2970	0
156	20241125	163700	1069027985	2970	2970	2970	2970	0
157	20241125	163600	1069027985	2970	2970	2970	2970	0
158	20241125	163500	1069027985	2970	2970	2970	2970	0
159	20241125	163400	1069027985	2970	2970	2970	2970	0
160	20241125	163300	1069027985	2970	2970	2970	2970	0
161	20241125	163200	1069027985	2970	2970	2970	2970	0
162	20241125	163100	1069027985	2970	2970	2970	2970	0
163	20241125	163000	1069027985	2970	2970	2970	2970	0
164	20241125	162900	1069027985	2970	2970	2970	2970	0
165	20241125	162800	1069027985	2970	2970	2970	2970	0
166	20241125	162700	1069027985	2970	2970	2970	2970	0
167	20241125	162600	1069027985	2970	2970	2970	2970	0
168	20241125	162500	1069027985	2970	2970	2970	2970	0
169	20241125	162400	1069027985	2970	2970	2970	2970	0
170	20241125	162300	1069027985	2970	2970	2970	2970	0
171	20241125	162200	1069027985	2970	2970	2970	2970	0
172	20241125	162100	1069027985	2970	2970	2970	2970	0
173	20241125	162000	1069027985	2970	2970	2970	2970	0
174	20241125	161900	1069027985	2970	2970	2970	2970	0
175	20241125	161800	1069027985	2970	2970	2970	2970	0
176	20241125	161700	1069027985	2970	2970	2970	2970	0
177	20241125	161600	1069027985	2970	2970	2970	2970	0
178	20241125	161500	1069027985	2970	2970	2970	2970	0
179	20241125	161400	1069027985	2970	2970	2970	2970	0
180	20241125	161300	1069027985	2970	2970	2970	2970	0
181	20241125	161200	1069027985	2970	2970	2970	2970	0
182	20241125	161100	1069027985	2970	2970	2970	2970	6213
183	20241125	161000	1069027985	2970	2970	2970	2970	0
184	20241125	160900	1069027985	2970	2970	2970	2970	0
185	20241125	160800	1069027985	2970	2970	2970	2970	0
186	20241125	160700	1069027985	2970	2970	2970	2970	0
187	20241125	160600	1069027985	2970	2970	2970	2970	0
188	20241125	160500	1069027985	2970	2970	2970	2970	0
189	20241125	160400	1069027985	2970	2970	2970	2970	0
190	20241125	160300	1069027985	2970	2970	2970	2970	0
191	20241125	160200	1069027985	2970	2970	2970	2970	0
192	20241125	160100	1069027985	2970	2970	2970	2970	0
193	20241125	160000	1069027985	2970	2970	2970	2970	0
194	20241125	155900	1069027985	2970	2970	2970	2970	0
195	20241125	155800	1069027985	2970	2970	2970	2970	0
196	20241125	155700	1069027985	2970	2970	2970	2970	0
197	20241125	155600	1069027985	2970	2970	2970	2970	0
198	20241125	155500	1069027985	2970	2970	2970	2970	0
199	20241125	155400	1069027985	2970	2970	2970	2970	0
200	20241125	155300	1069027985	2970	2970	2970	2970	0
201	20241125	155200	1069027985	2970	2970	2970	2970	0
202	20241125	155100	1069027985	2970	2970	2970	2970	0
203	20241125	155000	1069027985	2970	2970	2970	2970	0
204	20241125	154900	1069027985	2970	2970	2970	2970	0
205	20241125	154800	1069027985	2970	2970	2970	2970	0
206	20241125	154700	1069027985	2970	2970	2970	2970	0
207	20241125	154600	1069027985	2970	2970	2970	2970	0
208	20241125	154500	1069027985	2970	2970	2970	2970	0
209	20241125	154400	1069027985	2970	2970	2970	2970	0
210	20241125	154300	1069027985	2970	2970	2970	2970	0
211	20241125	154200	1069027985	2970	2970	2970	2970	0
212	20241125	154100	1069027985	2970	2970	2970	2970	6213
213	20241125	154000	1069027985	2970	2970	2970	2970	0
214	20241125	153900	1069027985	2970	2970	2970	2970	0
215	20241125	153800	1069027985	2970	2970	2970	2970	0
216	20241125	153700	1069027985	2970	2970	2970	2970	0
217	20241125	153600	1069027985	2970	2970	2970	2970	0
218	20241125	153500	1069027985	2970	2970	2970	2970	0
219	20241125	153400	1069027985	2970	2970	2970	2970	0
220	20241125	153300	1069027985	2970	2970	2970	2970	0
221	20241125	153200	1069027985	2970	2970	2970	2970	0
222	20241125	153100	1069027985	2970	2970	2970	2970	0
223	20241125	153000	1069027985	2970	2970	2970	2970	6213
224	20241125	152900	1050575375	3000	3000	3000	3000	0
225	20241125	152800	1050575375	3000	3000	3000	3000	0
226	20241125	152700	1050575375	3000	3000	3000	3000	0
227	20241125	152600	1050575375	3000	3000	3000	3000	0
228	20241125	152500	1050575375	3000	3000	3000	3000	0
229	20241125	152400	1050575375	3000	3000	3000	3000	0
230	20241125	152300	1050575375	3000	3000	3000	3000	0
231	20241125	152200	1050575375	3000	3000	3000	3000	0
232	20241125	152100	1050575375	3000	3000	3000	3000	0
233	20241125	152000	1050575375	3000	3000	3000	3000	0
234	20241125	151900	1050575375	3000	2995	3005	2990	348
235	20241125	151800	1049532415	2995	3025	3025	2985	6750
236	20241125	151700	1029300895	3025	3025	3025	3025	3
237	20241125	151600	1029291820	3025	3005	3030	3005	92
238	20241125	151500	1029014820	3030	3010	3030	3005	746
239	20241125	151400	1026769150	3035	3010	3035	3010	613
240	20241125	151300	1024921595	3035	3030	3035	3030	82
241	20241125	151200	1024673130	3040	3040	3040	3040	0
242	20241125	151100	1024673130	3040	3015	3040	3010	1563
243	20241125	151000	1019963425	3040	3020	3045	3010	1916
244	20241125	150900	1014192020	3025	3055	3055	3020	5149
245	20241125	150800	998599000	3055	3055	3055	3055	2
246	20241125	150700	998592890	3055	3055	3055	3055	1
247	20241125	150600	998589835	3055	3030	3060	3030	656
248	20241125	150500	996598550	3060	3040	3060	3040	3128
249	20241125	150400	987083370	3060	3060	3060	3060	1
250	20241125	150300	987080310	3065	3040	3065	3040	801
251	20241125	150200	984645245	3065	3035	3065	3035	1438
252	20241125	150100	980273635	3040	3040	3040	3040	300
253	20241125	150000	979361635	3055	3040	3055	3040	7
254	20241125	145900	979340340	3055	3050	3060	3030	1485
255	20241125	145800	974812040	3060	3050	3060	3050	1669
256	20241125	145700	969721580	3050	3050	3050	3050	7
257	20241125	145600	969700230	3050	3050	3050	3050	0
258	20241125	145500	969700230	3050	3035	3050	3035	5633
259	20241125	145400	952578255	3035	3025	3035	3020	301
260	20241125	145300	951668625	3040	3040	3040	3040	1
261	20241125	145200	951665585	3040	3035	3040	3035	76
262	20241125	145100	951434920	3035	3020	3035	3020	1630
263	20241125	145000	946509820	3025	3025	3025	3020	752
264	20241125	144900	944237870	3025	3015	3035	3010	1009
265	20241125	144800	941196680	3040	3020	3040	3020	401
266	20241125	144700	939985640	3040	3050	3050	3010	3003
267	20241125	144600	930915740	3050	3035	3050	3030	1361
268	20241125	144500	926787005	3055	3055	3055	3020	8229
269	20241125	144400	901828080	3060	3060	3060	3060	2617
270	20241125	144300	893820060	3080	3070	3080	3060	6281
271	20241125	144200	874593865	3080	3080	3080	3080	1
272	20241125	144100	874590785	3065	3065	3065	3065	2911
273	20241125	144000	865668570	3085	3080	3085	3060	6063
274	20241125	143900	847076825	3080	3095	3110	3080	4291
275	20241125	143800	833822585	3110	3120	3120	3090	8636
276	20241125	143700	807132240	3100	3125	3130	3100	5347
277	20241125	143600	790544515	3135	3125	3135	3120	460
278	20241125	143500	789103360	3125	3115	3150	3110	8064
279	20241125	143400	763807530	3130	3100	3150	3085	11474
280	20241125	143300	728010375	3105	3090	3105	3090	2159
281	20241125	143200	721323700	3090	3085	3090	3065	740
282	20241125	143100	719049495	3090	3085	3090	3075	3750
283	20241125	143000	707486775	3095	3095	3095	3095	0
284	20241125	142900	707486775	3095	3095	3095	3080	1255
285	20241125	142800	703621310	3080	3090	3100	3080	641
286	20241125	142700	701645235	3105	3100	3105	3100	3201
287	20241125	142600	691721130	3100	3100	3100	3100	96
288	20241125	142500	691423530	3105	3105	3110	3105	1133
289	20241125	142400	687905560	3105	3100	3105	3075	2791
290	20241125	142300	679244950	3100	3090	3100	3070	3614
291	20241125	142200	668066785	3090	3065	3100	3065	3202
292	20241125	142100	658189070	3065	3070	3070	3065	240
293	20241125	142000	657452970	3070	3070	3070	3070	51
294	20241125	141900	657296400	3070	3055	3070	3055	655
295	20241125	141800	655294705	3050	3050	3050	3050	401
296	20241125	141700	654071655	3070	3050	3070	3050	1551
297	20241125	141600	649318125	3050	3055	3055	3050	3253
298	20241125	141500	639383960	3080	3055	3080	3055	304
299	20241125	141400	638451750	3055	3065	3070	3055	2937
300	20241125	141300	629456330	3065	3075	3075	3065	274
301	20241125	141200	628614070	3080	3100	3100	3055	7159
302	20241125	141100	606543290	3100	3115	3120	3085	3848
303	20241125	141000	594614025	3115	3105	3130	3105	10366
304	20241125	140900	562336630	3110	3090	3110	3090	4280
305	20241125	140800	549065110	3085	3085	3085	3070	2456
306	20241125	140700	541506855	3090	3090	3105	3075	3198
307	20241125	140600	531596695	3095	3090	3095	3090	3050
308	20241125	140500	522165625	3090	3090	3090	3080	2223
309	20241125	140400	515304185	3090	3070	3090	3070	3592
310	20241125	140300	504237400	3080	3065	3085	3065	2276
311	20241125	140200	497244695	3060	3065	3070	3055	316
312	20241125	140100	496277375	3060	3070	3095	3045	10569
313	20241125	140000	463801135	3075	3040	3075	3040	11463
314	20241125	135900	428712605	3040	3040	3040	3040	561
315	20241125	135800	427007165	3040	3040	3040	3040	1
316	20241125	135700	427004125	3020	3045	3045	3020	219
317	20241125	135600	426341965	3050	3045	3050	3045	415
318	20241125	135500	425078280	3055	3045	3055	3045	558
319	20241125	135400	423375835	3050	3040	3050	3040	2769
320	20241125	135300	414945635	3045	3030	3045	3030	100
321	20241125	135200	414642040	3015	3015	3015	3015	0
322	20241125	135100	414642040	3015	3025	3025	3015	1439
323	20241125	135000	410298585	3030	3035	3035	3030	1704
324	20241125	134900	405135440	3035	3040	3040	3035	25
325	20241125	134800	405059465	3055	3055	3055	3055	2
326	20241125	134700	405053355	3050	3040	3050	3040	1306
327	20241125	134600	401071505	3040	3040	3040	3040	10
328	20241125	134500	401041105	3030	3030	3030	3030	0
329	20241125	134400	401041105	3030	3030	3030	3030	595
330	20241125	134300	399238255	3040	3030	3040	3030	1733
331	20241125	134200	393986625	3030	3040	3060	3030	2296
332	20241125	134100	386990605	3035	3030	3035	3030	1039
333	20241125	134000	383837340	3030	3040	3040	3030	741
334	20241125	133900	381592100	3030	3030	3030	3025	3158
335	20241125	133800	372030860	3040	3050	3050	3040	379
336	20241125	133700	370878605	3045	3030	3045	3030	8904
337	20241125	133600	343847890	3030	3030	3030	3030	234
338	20241125	133500	343138870	3015	3015	3015	3015	0
339	20241125	133400	343138870	3015	3030	3030	3015	1675
340	20241125	133300	338083285	3035	3025	3035	3025	1438
341	20241125	133200	333724580	3030	3025	3030	3025	2018
342	20241125	133100	327615215	3020	3015	3020	3015	1542
343	20241125	133000	322961250	3020	3020	3020	3020	0
344	20241125	132900	322961250	3020	3010	3020	2990	2727
345	20241125	132800	314780485	3020	3015	3020	3015	500
346	20241125	132700	313270505	3025	3025	3025	3025	0
347	20241125	132600	313270505	3025	3010	3025	3010	14692
348	20241125	132500	268933520	3000	3000	3000	3000	0
349	20241125	132400	268933520	3000	3005	3005	3000	752
350	20241125	132300	266677510	3015	3015	3015	3015	0
351	20241125	132200	266677510	3015	3010	3015	3010	332
352	20241125	132100	265676590	3000	3000	3000	3000	0
353	20241125	132000	265676590	3000	3015	3020	3000	466
354	20241125	131900	264274730	3005	3010	3010	3005	700
355	20241125	131800	262168230	3010	2995	3010	2990	1627
356	20241125	131700	257302395	3020	3020	3020	3020	0
357	20241125	131600	257302395	3020	3015	3020	3015	11
358	20241125	131500	257269225	3020	3005	3020	3005	15776
359	20241125	131400	209712920	3005	2995	3005	2995	3010
360	20241125	131300	200685545	2995	2990	2995	2990	658
361	20241125	131200	198716840	2990	2990	2990	2990	565
362	20241125	131100	197027490	2990	2990	2990	2990	0
363	20241125	131000	197027490	2990	2990	2990	2990	0
364	20241125	130900	197027490	2990	2990	2990	2990	0
365	20241125	130800	197027490	2990	2990	2990	2990	1
366	20241125	130700	197024500	2990	2990	2990	2990	0
367	20241125	130600	197024500	2990	2990	2990	2990	0
368	20241125	130500	197024500	2990	2990	2990	2990	0
369	20241125	130400	197024500	2990	2990	2990	2990	0
370	20241125	130300	197024500	2990	2990	2990	2990	0
371	20241125	130200	197024500	2990	2990	2990	2990	0
372	20241125	130100	197024500	2990	2990	2990	2990	0
373	20241125	130000	197024500	2990	2990	2990	2990	13
374	20241125	125900	196985630	2995	2995	2995	2995	0
375	20241125	125800	196985630	2995	2995	2995	2995	0
376	20241125	125700	196985630	2995	2995	2995	2995	0
377	20241125	125600	196985630	2995	2995	2995	2995	0
378	20241125	125500	196985630	2995	2995	2995	2995	0
379	20241125	125400	196985630	2995	2995	2995	2995	0
380	20241125	125300	196985630	2995	2995	2995	2995	0
381	20241125	125200	196985630	2995	2995	2995	2995	0
382	20241125	125100	196985630	2995	2995	2995	2995	0
383	20241125	125000	196985630	2995	2995	2995	2995	0
384	20241125	124900	196985630	2995	2995	2995	2995	0
385	20241125	124800	196985630	2995	2995	2995	2995	0
386	20241125	124700	196985630	2995	2995	2995	2995	0
387	20241125	124600	196985630	2995	2995	2995	2995	0
388	20241125	124500	196985630	2995	2995	2995	2995	0
389	20241125	124400	196985630	2995	2990	2995	2990	258
390	20241125	124300	196214205	2995	2995	2995	2995	0
391	20241125	124200	196214205	2995	2995	2995	2995	0
392	20241125	124100	196214205	2995	2995	2995	2995	0
393	20241125	124000	196214205	2995	2995	2995	2995	0
394	20241125	123900	196214205	2995	2995	2995	2995	0
395	20241125	123800	196214205	2995	2995	2995	2995	0
396	20241125	123700	196214205	2995	2995	2995	2995	0
397	20241125	123600	196214205	2995	2995	2995	2995	0
398	20241125	123500	196214205	2995	2995	2995	2995	0
399	20241125	123400	196214205	2995	2995	2995	2995	0
400	20241125	123300	196214205	2995	2995	2995	2995	0
401	20241125	123200	196214205	2995	2995	2995	2995	0
402	20241125	123100	196214205	2995	2970	2995	2970	801
403	20241125	123000	193835210	2995	2975	2995	2970	402
404	20241125	122900	192640060	2995	2995	2995	2995	0
405	20241125	122800	192640060	2995	2975	2995	2975	21
406	20241125	122700	192577550	2975	2975	2975	2975	8
407	20241125	122600	192553750	2995	2995	2995	2995	0
408	20241125	122500	192553750	2995	2995	2995	2995	0
409	20241125	122400	192553750	2995	2995	2995	2995	0
410	20241125	122300	192553750	2995	2995	2995	2995	0
411	20241125	122200	192553750	2995	2995	2995	2995	0
412	20241125	122100	192553750	2995	2985	2995	2985	11
413	20241125	122000	192520905	3000	3000	3000	3000	0
414	20241125	121900	192520905	3000	3000	3000	3000	0
415	20241125	121800	192520905	3000	3000	3000	3000	0
416	20241125	121700	192520905	3000	3000	3000	3000	0
417	20241125	121600	192520905	3000	3000	3000	3000	0
418	20241125	121500	192520905	3000	2975	3000	2975	192
419	20241125	121400	191949680	2985	2985	2985	2985	300
420	20241125	121300	191054180	2985	2985	2985	2985	0
421	20241125	121200	191054180	2985	2985	2985	2985	0
422	20241125	121100	191054180	2985	2985	2985	2985	1
423	20241125	121000	191051195	2985	2985	2985	2985	0
424	20241125	120900	191051195	2985	2985	2985	2985	0
425	20241125	120800	191051195	2985	2980	2985	2975	10001
426	20241125	120700	161296310	2985	2985	2985	2985	132
427	20241125	120600	160902290	2990	2990	2990	2990	0
428	20241125	120500	160902290	2990	2990	2990	2990	0
429	20241125	120400	160902290	2990	2990	2990	2990	0
430	20241125	120300	160902290	2990	2990	2990	2990	0
431	20241125	120200	160902290	2990	2990	2990	2990	150
432	20241125	120100	160453790	2990	2990	2990	2990	29
433	20241125	120000	160367080	2995	2995	2995	2995	0
434	20241125	115900	160367080	2995	2995	2995	2995	0
435	20241125	115800	160367080	2995	2995	2995	2995	400
436	20241125	115700	159169080	2995	2995	2995	2995	0
437	20241125	115600	159169080	2995	2995	2995	2995	67
438	20241125	115500	158968415	3000	3000	3000	3000	0
439	20241125	115400	158968415	3000	3000	3000	3000	50
440	20241125	115300	158818415	3000	3000	3000	3000	98
441	20241125	115200	158524415	3005	3000	3005	3000	2002
442	20241125	115100	152508410	3005	3005	3005	3005	0
443	20241125	115000	152508410	3005	3005	3005	3005	1000
444	20241125	114900	149503410	3005	3005	3005	3005	0
445	20241125	114800	149503410	3005	3005	3005	3005	0
446	20241125	114700	149503410	3005	3005	3005	3005	0
447	20241125	114600	149503410	3005	3005	3005	3005	0
448	20241125	114500	149503410	3005	3005	3005	3005	0
449	20241125	114400	149503410	3005	3005	3005	3005	78
450	20241125	114300	149269020	3000	2995	3000	2995	211
451	20241125	114200	148636665	2995	2995	2995	2995	0
452	20241125	114100	148636665	2995	2995	2995	2995	0
453	20241125	114000	148636665	2995	2995	2995	2995	0
454	20241125	113900	148636665	2995	2995	2995	2995	0
455	20241125	113800	148636665	2995	2995	2995	2995	0
456	20241125	113700	148636665	2995	2995	2995	2995	100
457	20241125	113600	148337165	2995	2995	2995	2995	342
458	20241125	113500	147312875	3010	3010	3010	3010	0
459	20241125	113400	147312875	3010	3010	3010	3010	30
460	20241125	113300	147222575	3010	3010	3010	3010	0
461	20241125	113200	147222575	3010	3010	3010	3010	0
462	20241125	113100	147222575	3010	3000	3010	3000	3
463	20241125	113000	147213560	2995	2995	2995	2995	0
464	20241125	112900	147213560	2995	2995	2995	2995	0
465	20241125	112800	147213560	2995	2995	2995	2995	0
466	20241125	112700	147213560	2995	2995	2995	2995	0
467	20241125	112600	147213560	2995	2995	2995	2995	468
468	20241125	112500	145811900	3015	3015	3015	3015	0
469	20241125	112400	145811900	3015	3015	3015	3015	0
470	20241125	112300	145811900	3015	3015	3015	3015	0
471	20241125	112200	145811900	3015	3015	3015	3015	0
472	20241125	112100	145811900	3015	3005	3015	3005	1477
473	20241125	112000	141366130	3010	3010	3010	3010	0
474	20241125	111900	141366130	3010	3010	3010	3010	0
475	20241125	111800	141366130	3010	3010	3010	3010	0
476	20241125	111700	141366130	3010	2995	3010	2990	337
477	20241125	111600	140356800	3015	3015	3015	3015	0
478	20241125	111500	140356800	3015	3015	3015	3015	0
479	20241125	111400	140356800	3015	3010	3015	3010	66
480	20241125	111300	140157950	3010	2995	3010	2995	1073
481	20241125	111200	136931980	2995	2995	2995	2995	40
482	20241125	111100	136812180	3000	3000	3000	3000	1
483	20241125	111000	136809180	3000	3000	3000	3000	0
484	20241125	110900	136809180	3000	3000	3000	3000	0
485	20241125	110800	136809180	3000	3000	3000	3000	736
486	20241125	110700	134601180	3000	3000	3000	3000	64
487	20241125	110600	134409180	3000	3000	3000	3000	0
488	20241125	110500	134409180	3000	3000	3000	3000	1
489	20241125	110400	134406180	3005	3005	3005	3005	0
490	20241125	110300	134406180	3005	3005	3005	3005	0
491	20241125	110200	134406180	3005	3005	3005	3005	0
492	20241125	110100	134406180	3005	3005	3005	3005	1001
493	20241125	110000	131398175	3005	3005	3005	3005	0
494	20241125	105900	131398175	3005	3005	3005	3005	0
495	20241125	105800	131398175	3005	3000	3005	3000	703
496	20241125	105700	129289150	3000	3000	3000	3000	302
497	20241125	105600	128383150	3000	2995	3000	2995	246
498	20241125	105500	127646330	3000	3000	3000	3000	0
499	20241125	105400	127646330	3000	3000	3000	3000	0
500	20241125	105300	127646330	3000	3000	3000	3000	0
501	20241125	105200	127646330	3000	3000	3000	3000	0
502	20241125	105100	127646330	3000	2995	3000	2995	109
503	20241125	105000	127319690	2995	2995	2995	2995	0
504	20241125	104900	127319690	2995	2995	2995	2995	736
505	20241125	104800	125115370	2995	2995	2995	2995	0
506	20241125	104700	125115370	2995	2995	2995	2995	0
507	20241125	104600	125115370	2995	2995	2995	2995	0
508	20241125	104500	125115370	2995	2995	2995	2995	0
509	20241125	104400	125115370	2995	2995	2995	2995	176
510	20241125	104300	124588250	2995	2990	2995	2990	165
511	20241125	104200	124094330	2995	2995	2995	2995	0
512	20241125	104100	124094330	2995	2995	2995	2995	0
513	20241125	104000	124094330	2995	2995	2995	2995	0
514	20241125	103900	124094330	2995	2995	2995	2995	0
515	20241125	103800	124094330	2995	2995	2995	2995	0
516	20241125	103700	124094330	2995	2990	2995	2990	11
517	20241125	103600	124061435	2990	2970	2990	2970	7
518	20241125	103500	124040565	2990	2990	2990	2990	5
519	20241125	103400	124025615	2995	2995	2995	2995	0
520	20241125	103300	124025615	2995	2970	2995	2970	343
521	20241125	103200	123006880	2995	2970	2995	2970	2
522	20241125	103100	123000915	2995	3000	3000	2995	21
523	20241125	103000	122938015	3000	2990	3000	2990	313
524	20241125	102900	122001635	2990	2990	2990	2990	50
525	20241125	102800	121852135	3000	3000	3000	3000	0
526	20241125	102700	121852135	3000	2995	3000	2995	815
527	20241125	102600	119408130	2995	2965	2995	2965	2362
528	20241125	102500	112397325	2965	2960	2965	2960	516
529	20241125	102400	110867475	2960	2960	2960	2960	300
530	20241125	102300	109979475	2960	2960	2960	2960	0
531	20241125	102200	109979475	2960	2960	2960	2960	0
532	20241125	102100	109979475	2960	2960	2960	2960	0
533	20241125	102000	109979475	2960	2960	2960	2960	0
534	20241125	101900	109979475	2960	2960	2960	2960	25
535	20241125	101800	109905475	2965	2965	2965	2965	0
536	20241125	101700	109905475	2965	2965	2965	2965	0
537	20241125	101600	109905475	2965	2965	2965	2965	344
538	20241125	101500	108885515	2965	2965	2965	2965	0
539	20241125	101400	108885515	2965	2965	2965	2965	0
540	20241125	101300	108885515	2965	2965	2965	2965	8
541	20241125	101200	108861795	2965	2950	2965	2950	3
542	20241125	101100	108852930	2950	2950	2950	2950	80
543	20241125	101000	108616930	2965	2965	2965	2965	5
544	20241125	100900	108602105	2965	2965	2965	2965	5
545	20241125	100800	108587280	2965	2965	2965	2965	1
546	20241125	100700	108584315	2965	2965	2965	2965	8
547	20241125	100600	108560595	2965	2965	2965	2965	135
548	20241125	100500	108160320	2965	2945	2965	2945	1161
549	20241125	100400	104734425	2945	2945	2945	2945	423
550	20241125	100300	103488690	2930	2940	2940	2930	1541
551	20241125	100200	98965800	2945	2945	2945	2945	486
552	20241125	100100	97534530	2950	2950	2950	2950	49
553	20241125	100000	97389980	2940	2940	2940	2940	0
554	20241125	095900	97389980	2940	2940	2940	2940	0
555	20241125	095800	97389980	2940	2940	2940	2940	0
556	20241125	095700	97389980	2940	2940	2940	2940	600
557	20241125	095600	95625980	2965	2965	2965	2965	1
558	20241125	095500	95623015	2940	2945	2945	2940	3000
559	20241125	095400	86796110	2965	2965	2965	2965	0
560	20241125	095300	86796110	2965	2955	2965	2945	419
561	20241125	095200	85560070	2965	2965	2965	2965	0
562	20241125	095100	85560070	2965	2965	2965	2965	18
563	20241125	095000	85506700	2965	2965	2965	2950	331
564	20241125	094900	84525300	2965	2965	2965	2965	0
565	20241125	094800	84525300	2965	2965	2965	2965	2
566	20241125	094700	84519370	2965	2950	2965	2950	601
567	20241125	094600	82746405	2950	2965	2965	2950	5309
568	20241125	094500	67082675	2960	2965	2965	2960	570
569	20241125	094400	65395125	2965	2970	2970	2965	169
570	20241125	094300	64893695	2975	2975	2975	2975	0
571	20241125	094200	64893695	2975	2975	2975	2975	0
572	20241125	094100	64893695	2975	2975	2975	2975	44
573	20241125	094000	64762795	2975	2975	2975	2975	233
574	20241125	093900	64069620	2975	2975	2975	2975	0
575	20241125	093800	64069620	2975	2975	2975	2975	23
576	20241125	093700	64001195	2980	2980	2980	2980	0
577	20241125	093600	64001195	2980	2970	2980	2970	101
578	20241125	093500	63701215	2970	2970	2970	2970	0
579	20241125	093400	63701215	2970	2970	2970	2970	80
580	20241125	093300	63463615	2980	2980	2980	2980	1060
581	20241125	093200	60304815	2980	2975	2980	2970	176
582	20241125	093100	59782055	2980	2980	2980	2980	0
583	20241125	093000	59782055	2980	2980	2980	2980	67
584	20241125	092900	59582395	2980	2980	2980	2980	400
585	20241125	092800	58390395	2980	2980	2980	2980	600
586	20241125	092700	56602395	3000	3000	3000	3000	0
587	20241125	092600	56602395	3000	3000	3000	3000	1
588	20241125	092500	56599395	3000	2980	3000	2980	602
589	20241125	092400	54803395	3000	3000	3000	3000	0
590	20241125	092300	54803395	3000	2995	3000	2995	2430
591	20241125	092200	47513710	2995	2980	2995	2980	41
592	20241125	092100	47391215	2995	2995	2995	2995	0
593	20241125	092000	47391215	2995	2995	2995	2985	379
594	20241125	091900	46259880	2995	2995	2995	2995	0
595	20241125	091800	46259880	2995	2985	3000	2985	64
596	20241125	091700	46068725	2985	2985	2985	2985	750
597	20241125	091600	43829975	2985	2980	2985	2980	1402
598	20241125	091500	39645110	2985	2985	2985	2965	1019
599	20241125	091400	36622630	2985	2975	2985	2970	2153
600	20241125	091300	30218490	2975	2970	2975	2970	687
601	20241125	091200	28178095	2970	2985	2985	2970	1192
602	20241125	091100	24630070	2990	2990	2990	2990	40
603	20241125	091000	24510470	2990	2990	2990	2990	20
604	20241125	090900	24450670	3015	3015	3015	3015	0
605	20241125	090800	24450670	3015	3005	3020	3005	2015
606	20241125	090700	18377445	3005	3005	3005	3005	0
607	20241125	090600	18377445	3005	2985	3005	2985	49
608	20241125	090500	18230980	3005	3005	3005	3005	0
609	20241125	090400	18230980	3005	3010	3015	3005	516
610	20241125	090300	16675745	3015	3015	3015	3015	0
611	20241125	090200	16675745	3015	2975	3015	2975	116
612	20241125	090100	16330475	2965	2995	2995	2965	2227
613	20241125	090000	9672095	2995	2995	3015	2995	3229