KissMeData/276730/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210700	377043545	2980	2980	2980	2980	923
3	20241125	210600	377043545	2980	2980	2980	2980	0
4	20241125	210500	377043545	2980	2980	2980	2980	0
5	20241125	210400	377043545	2980	2980	2980	2980	0
6	20241125	210300	377043545	2980	2980	2980	2980	0
7	20241125	210200	377043545	2980	2980	2980	2980	0
8	20241125	210100	377043545	2980	2980	2980	2980	0
9	20241125	210000	377043545	2980	2980	2980	2980	0
10	20241125	205900	377043545	2980	2980	2980	2980	0
11	20241125	205800	377043545	2980	2980	2980	2980	0
12	20241125	205700	377043545	2980	2980	2980	2980	0
13	20241125	205600	377043545	2980	2980	2980	2980	0
14	20241125	205500	377043545	2980	2980	2980	2980	0
15	20241125	205400	377043545	2980	2980	2980	2980	0
16	20241125	205300	377043545	2980	2980	2980	2980	0
17	20241125	205200	377043545	2980	2980	2980	2980	0
18	20241125	205100	377043545	2980	2980	2980	2980	0
19	20241125	205000	377043545	2980	2980	2980	2980	0
20	20241125	204900	377043545	2980	2980	2980	2980	0
21	20241125	204800	377043545	2980	2980	2980	2980	0
22	20241125	204700	377043545	2980	2980	2980	2980	0
23	20241125	204600	377043545	2980	2980	2980	2980	0
24	20241125	204500	377043545	2980	2980	2980	2980	0
25	20241125	204400	377043545	2980	2980	2980	2980	0
26	20241125	204300	377043545	2980	2980	2980	2980	0
27	20241125	204200	377043545	2980	2980	2980	2980	0
28	20241125	204100	377043545	2980	2980	2980	2980	0
29	20241125	204000	377043545	2980	2980	2980	2980	0
30	20241125	203900	377043545	2980	2980	2980	2980	0
31	20241125	203800	377043545	2980	2980	2980	2980	0
32	20241125	203700	377043545	2980	2980	2980	2980	923
33	20241125	203600	377043545	2980	2980	2980	2980	0
34	20241125	203500	377043545	2980	2980	2980	2980	0
35	20241125	203400	377043545	2980	2980	2980	2980	0
36	20241125	203300	377043545	2980	2980	2980	2980	0
37	20241125	203200	377043545	2980	2980	2980	2980	0
38	20241125	203100	377043545	2980	2980	2980	2980	0
39	20241125	203000	377043545	2980	2980	2980	2980	0
40	20241125	202900	377043545	2980	2980	2980	2980	0
41	20241125	202800	377043545	2980	2980	2980	2980	0
42	20241125	202700	377043545	2980	2980	2980	2980	0
43	20241125	202600	377043545	2980	2980	2980	2980	0
44	20241125	202500	377043545	2980	2980	2980	2980	0
45	20241125	202400	377043545	2980	2980	2980	2980	0
46	20241125	202300	377043545	2980	2980	2980	2980	0
47	20241125	202200	377043545	2980	2980	2980	2980	0
48	20241125	202100	377043545	2980	2980	2980	2980	0
49	20241125	202000	377043545	2980	2980	2980	2980	0
50	20241125	201900	377043545	2980	2980	2980	2980	0
51	20241125	201800	377043545	2980	2980	2980	2980	0
52	20241125	201700	377043545	2980	2980	2980	2980	0
53	20241125	201600	377043545	2980	2980	2980	2980	0
54	20241125	201500	377043545	2980	2980	2980	2980	0
55	20241125	201400	377043545	2980	2980	2980	2980	0
56	20241125	201300	377043545	2980	2980	2980	2980	0
57	20241125	201200	377043545	2980	2980	2980	2980	0
58	20241125	201100	377043545	2980	2980	2980	2980	0
59	20241125	201000	377043545	2980	2980	2980	2980	0
60	20241125	200900	377043545	2980	2980	2980	2980	0
61	20241125	200800	377043545	2980	2980	2980	2980	0
62	20241125	200700	377043545	2980	2980	2980	2980	923
63	20241125	200600	377043545	2980	2980	2980	2980	0
64	20241125	200500	377043545	2980	2980	2980	2980	0
65	20241125	200400	377043545	2980	2980	2980	2980	0
66	20241125	200300	377043545	2980	2980	2980	2980	0
67	20241125	200200	377043545	2980	2980	2980	2980	0
68	20241125	200100	377043545	2980	2980	2980	2980	0
69	20241125	200000	377043545	2980	2980	2980	2980	0
70	20241125	195900	377043545	2980	2980	2980	2980	0
71	20241125	195800	377043545	2980	2980	2980	2980	0
72	20241125	195700	377043545	2980	2980	2980	2980	0
73	20241125	195600	377043545	2980	2980	2980	2980	0
74	20241125	195500	377043545	2980	2980	2980	2980	0
75	20241125	195400	377043545	2980	2980	2980	2980	0
76	20241125	195300	377043545	2980	2980	2980	2980	0
77	20241125	195200	377043545	2980	2980	2980	2980	0
78	20241125	195100	377043545	2980	2980	2980	2980	0
79	20241125	195000	377043545	2980	2980	2980	2980	0
80	20241125	194900	377043545	2980	2980	2980	2980	0
81	20241125	194800	377043545	2980	2980	2980	2980	0
82	20241125	194700	377043545	2980	2980	2980	2980	0
83	20241125	194600	377043545	2980	2980	2980	2980	0
84	20241125	194500	377043545	2980	2980	2980	2980	0
85	20241125	194400	377043545	2980	2980	2980	2980	0
86	20241125	194300	377043545	2980	2980	2980	2980	0
87	20241125	194200	377043545	2980	2980	2980	2980	0
88	20241125	194100	377043545	2980	2980	2980	2980	0
89	20241125	194000	377043545	2980	2980	2980	2980	0
90	20241125	193900	377043545	2980	2980	2980	2980	0
91	20241125	193800	377043545	2980	2980	2980	2980	0
92	20241125	193700	377043545	2980	2980	2980	2980	923
93	20241125	193600	377043545	2980	2980	2980	2980	0
94	20241125	193500	377043545	2980	2980	2980	2980	0
95	20241125	193400	377043545	2980	2980	2980	2980	0
96	20241125	193300	377043545	2980	2980	2980	2980	0
97	20241125	193200	377043545	2980	2980	2980	2980	0
98	20241125	193100	377043545	2980	2980	2980	2980	0
99	20241125	193000	377043545	2980	2980	2980	2980	0
100	20241125	192900	377043545	2980	2980	2980	2980	0
101	20241125	192800	377043545	2980	2980	2980	2980	0
102	20241125	192700	377043545	2980	2980	2980	2980	0
103	20241125	192600	377043545	2980	2980	2980	2980	0
104	20241125	192500	377043545	2980	2980	2980	2980	0
105	20241125	192400	377043545	2980	2980	2980	2980	0
106	20241125	192300	377043545	2980	2980	2980	2980	0
107	20241125	192200	377043545	2980	2980	2980	2980	0
108	20241125	192100	377043545	2980	2980	2980	2980	0
109	20241125	192000	377043545	2980	2980	2980	2980	0
110	20241125	191900	377043545	2980	2980	2980	2980	0
111	20241125	191800	377043545	2980	2980	2980	2980	0
112	20241125	191700	377043545	2980	2980	2980	2980	0
113	20241125	191600	377043545	2980	2980	2980	2980	0
114	20241125	191500	377043545	2980	2980	2980	2980	0
115	20241125	191400	377043545	2980	2980	2980	2980	0
116	20241125	191300	377043545	2980	2980	2980	2980	0
117	20241125	191200	377043545	2980	2980	2980	2980	0
118	20241125	191100	377043545	2980	2980	2980	2980	0
119	20241125	191000	377043545	2980	2980	2980	2980	0
120	20241125	190900	377043545	2980	2980	2980	2980	0
121	20241125	190800	377043545	2980	2980	2980	2980	0
122	20241125	190700	377043545	2980	2980	2980	2980	923
123	20241125	190600	377043545	2980	2980	2980	2980	0
124	20241125	190500	377043545	2980	2980	2980	2980	0
125	20241125	190400	377043545	2980	2980	2980	2980	0
126	20241125	190300	377043545	2980	2980	2980	2980	0
127	20241125	190200	377043545	2980	2980	2980	2980	0
128	20241125	190100	377043545	2980	2980	2980	2980	0
129	20241125	190000	377043545	2980	2980	2980	2980	0
130	20241125	185900	377043545	2980	2980	2980	2980	0
131	20241125	185800	377043545	2980	2980	2980	2980	0
132	20241125	185700	377043545	2980	2980	2980	2980	0
133	20241125	185600	377043545	2980	2980	2980	2980	0
134	20241125	185500	377043545	2980	2980	2980	2980	0
135	20241125	185400	377043545	2980	2980	2980	2980	0
136	20241125	185300	377043545	2980	2980	2980	2980	0
137	20241125	185200	377043545	2980	2980	2980	2980	0
138	20241125	185100	377043545	2980	2980	2980	2980	0
139	20241125	185000	377043545	2980	2980	2980	2980	0
140	20241125	184900	377043545	2980	2980	2980	2980	0
141	20241125	184800	377043545	2980	2980	2980	2980	0
142	20241125	184700	377043545	2980	2980	2980	2980	0
143	20241125	184600	377043545	2980	2980	2980	2980	0
144	20241125	184500	377043545	2980	2980	2980	2980	0
145	20241125	184400	377043545	2980	2980	2980	2980	0
146	20241125	184300	377043545	2980	2980	2980	2980	0
147	20241125	184200	377043545	2980	2980	2980	2980	0
148	20241125	184100	377043545	2980	2980	2980	2980	0
149	20241125	184000	377043545	2980	2980	2980	2980	0
150	20241125	183900	377043545	2980	2980	2980	2980	0
151	20241125	183800	377043545	2980	2980	2980	2980	0
152	20241125	183700	377043545	2980	2980	2980	2980	923
153	20241125	183600	377043545	2980	2980	2980	2980	0
154	20241125	183500	377043545	2980	2980	2980	2980	0
155	20241125	183400	377043545	2980	2980	2980	2980	0
156	20241125	183300	377043545	2980	2980	2980	2980	0
157	20241125	183200	377043545	2980	2980	2980	2980	0
158	20241125	183100	377043545	2980	2980	2980	2980	0
159	20241125	183000	377043545	2980	2980	2980	2980	0
160	20241125	182900	377043545	2980	2980	2980	2980	0
161	20241125	182800	377043545	2980	2980	2980	2980	0
162	20241125	182700	377043545	2980	2980	2980	2980	0
163	20241125	182600	377043545	2980	2980	2980	2980	0
164	20241125	182500	377043545	2980	2980	2980	2980	0
165	20241125	182400	377043545	2980	2980	2980	2980	0
166	20241125	182300	377043545	2980	2980	2980	2980	0
167	20241125	182200	377043545	2980	2980	2980	2980	0
168	20241125	182100	377043545	2980	2980	2980	2980	0
169	20241125	182000	377043545	2980	2980	2980	2980	0
170	20241125	181900	377043545	2980	2980	2980	2980	0
171	20241125	181800	377043545	2980	2980	2980	2980	0
172	20241125	181700	377043545	2980	2980	2980	2980	0
173	20241125	181600	377043545	2980	2980	2980	2980	0
174	20241125	181500	377043545	2980	2980	2980	2980	0
175	20241125	181400	377043545	2980	2980	2980	2980	0
176	20241125	181300	377043545	2980	2980	2980	2980	0
177	20241125	181200	377043545	2980	2980	2980	2980	0
178	20241125	181100	377043545	2980	2980	2980	2980	0
179	20241125	181000	377043545	2980	2980	2980	2980	0
180	20241125	180900	377043545	2980	2980	2980	2980	0
181	20241125	180800	377043545	2980	2980	2980	2980	0
182	20241125	180700	377043545	2980	2980	2980	2980	923
183	20241125	180600	377043545	2980	2980	2980	2980	0
184	20241125	180500	377043545	2980	2980	2980	2980	0
185	20241125	180400	377043545	2980	2980	2980	2980	0
186	20241125	180300	377043545	2980	2980	2980	2980	0
187	20241125	180200	377043545	2980	2980	2980	2980	0
188	20241125	180100	377043545	2980	2980	2980	2980	0
189	20241125	180000	377043545	2980	2980	2980	2980	0
190	20241125	175900	377043545	2980	2980	2980	2980	0
191	20241125	175800	377043545	2980	2980	2980	2980	0
192	20241125	175700	377043545	2980	2980	2980	2980	0
193	20241125	175600	377043545	2980	2980	2980	2980	0
194	20241125	175500	377043545	2980	2980	2980	2980	0
195	20241125	175400	377043545	2980	2980	2980	2980	0
196	20241125	175300	377043545	2980	2980	2980	2980	0
197	20241125	175200	377043545	2980	2980	2980	2980	0
198	20241125	175100	377043545	2980	2980	2980	2980	0
199	20241125	175000	377043545	2980	2980	2980	2980	0
200	20241125	174900	377043545	2980	2980	2980	2980	0
201	20241125	174800	377043545	2980	2980	2980	2980	0
202	20241125	174700	377043545	2980	2980	2980	2980	0
203	20241125	174600	377043545	2980	2980	2980	2980	0
204	20241125	174500	377043545	2980	2980	2980	2980	0
205	20241125	174400	377043545	2980	2980	2980	2980	0
206	20241125	174300	377043545	2980	2980	2980	2980	0
207	20241125	174200	377043545	2980	2980	2980	2980	0
208	20241125	174100	377043545	2980	2980	2980	2980	0
209	20241125	174000	377043545	2980	2980	2980	2980	0
210	20241125	173900	377043545	2980	2980	2980	2980	0
211	20241125	173800	377043545	2980	2980	2980	2980	0
212	20241125	173700	377043545	2980	2980	2980	2980	923
213	20241125	173600	377043545	2980	2980	2980	2980	0
214	20241125	173500	377043545	2980	2980	2980	2980	0
215	20241125	173400	377043545	2980	2980	2980	2980	0
216	20241125	173300	377043545	2980	2980	2980	2980	0
217	20241125	173200	377043545	2980	2980	2980	2980	0
218	20241125	173100	377043545	2980	2980	2980	2980	0
219	20241125	173000	377043545	2980	2980	2980	2980	0
220	20241125	172900	377043545	2980	2980	2980	2980	0
221	20241125	172800	377043545	2980	2980	2980	2980	0
222	20241125	172700	377043545	2980	2980	2980	2980	0
223	20241125	172600	377043545	2980	2980	2980	2980	0
224	20241125	172500	377043545	2980	2980	2980	2980	0
225	20241125	172400	377043545	2980	2980	2980	2980	0
226	20241125	172300	377043545	2980	2980	2980	2980	0
227	20241125	172200	377043545	2980	2980	2980	2980	0
228	20241125	172100	377043545	2980	2980	2980	2980	0
229	20241125	172000	377043545	2980	2980	2980	2980	0
230	20241125	171900	377043545	2980	2980	2980	2980	0
231	20241125	171800	377043545	2980	2980	2980	2980	0
232	20241125	171700	377043545	2980	2980	2980	2980	0
233	20241125	171600	377043545	2980	2980	2980	2980	0
234	20241125	171500	377043545	2980	2980	2980	2980	0
235	20241125	171400	377043545	2980	2980	2980	2980	0
236	20241125	171300	377043545	2980	2980	2980	2980	0
237	20241125	171200	377043545	2980	2980	2980	2980	0
238	20241125	171100	377043545	2980	2980	2980	2980	0
239	20241125	171000	377043545	2980	2980	2980	2980	0
240	20241125	170900	377043545	2980	2980	2980	2980	0
241	20241125	170800	377043545	2980	2980	2980	2980	0
242	20241125	170700	377043545	2980	2980	2980	2980	923
243	20241125	170600	377043545	2980	2980	2980	2980	0
244	20241125	170500	377043545	2980	2980	2980	2980	0
245	20241125	170400	377043545	2980	2980	2980	2980	0
246	20241125	170300	377043545	2980	2980	2980	2980	0
247	20241125	170200	377043545	2980	2980	2980	2980	0
248	20241125	170100	377043545	2980	2980	2980	2980	0
249	20241125	170000	377043545	2980	2980	2980	2980	0
250	20241125	165900	377043545	2980	2980	2980	2980	0
251	20241125	165800	377043545	2980	2980	2980	2980	0
252	20241125	165700	377043545	2980	2980	2980	2980	0
253	20241125	165600	377043545	2980	2980	2980	2980	0
254	20241125	165500	377043545	2980	2980	2980	2980	0
255	20241125	165400	377043545	2980	2980	2980	2980	0
256	20241125	165300	377043545	2980	2980	2980	2980	0
257	20241125	165200	377043545	2980	2980	2980	2980	0
258	20241125	165100	377043545	2980	2980	2980	2980	0
259	20241125	165000	377043545	2980	2980	2980	2980	0
260	20241125	164900	377043545	2980	2980	2980	2980	0
261	20241125	164800	377043545	2980	2980	2980	2980	0
262	20241125	164700	377043545	2980	2980	2980	2980	0
263	20241125	164600	377043545	2980	2980	2980	2980	0
264	20241125	164500	377043545	2980	2980	2980	2980	0
265	20241125	164400	377043545	2980	2980	2980	2980	0
266	20241125	164300	377043545	2980	2980	2980	2980	0
267	20241125	164200	377043545	2980	2980	2980	2980	0
268	20241125	164100	377043545	2980	2980	2980	2980	0
269	20241125	164000	377043545	2980	2980	2980	2980	0
270	20241125	163900	377043545	2980	2980	2980	2980	0
271	20241125	163800	377043545	2980	2980	2980	2980	0
272	20241125	163700	377043545	2980	2980	2980	2980	923
273	20241125	163600	377043545	2980	2980	2980	2980	0
274	20241125	163500	377043545	2980	2980	2980	2980	0
275	20241125	163400	377043545	2980	2980	2980	2980	0
276	20241125	163300	377043545	2980	2980	2980	2980	0
277	20241125	163200	377043545	2980	2980	2980	2980	0
278	20241125	163100	377043545	2980	2980	2980	2980	0
279	20241125	163000	377043545	2980	2980	2980	2980	0
280	20241125	162900	377043545	2980	2980	2980	2980	0
281	20241125	162800	377043545	2980	2980	2980	2980	0
282	20241125	162700	377043545	2980	2980	2980	2980	0
283	20241125	162600	377043545	2980	2980	2980	2980	0
284	20241125	162500	377043545	2980	2980	2980	2980	0
285	20241125	162400	377043545	2980	2980	2980	2980	0
286	20241125	162300	377043545	2980	2980	2980	2980	0
287	20241125	162200	377043545	2980	2980	2980	2980	0
288	20241125	162100	377043545	2980	2980	2980	2980	0
289	20241125	162000	377043545	2980	2980	2980	2980	0
290	20241125	161900	377043545	2980	2980	2980	2980	0
291	20241125	161800	377043545	2980	2980	2980	2980	0
292	20241125	161700	377043545	2980	2980	2980	2980	0
293	20241125	161600	377043545	2980	2980	2980	2980	0
294	20241125	161500	377043545	2980	2980	2980	2980	0
295	20241125	161400	377043545	2980	2980	2980	2980	0
296	20241125	161300	377043545	2980	2980	2980	2980	0
297	20241125	161200	377043545	2980	2980	2980	2980	0
298	20241125	161100	377043545	2980	2980	2980	2980	0
299	20241125	161000	377043545	2980	2980	2980	2980	0
300	20241125	160900	377043545	2980	2980	2980	2980	0
301	20241125	160800	377043545	2980	2980	2980	2980	0
302	20241125	160700	377043545	2980	2980	2980	2980	923
303	20241125	160600	377043545	2980	2980	2980	2980	0
304	20241125	160500	377043545	2980	2980	2980	2980	0
305	20241125	160400	377043545	2980	2980	2980	2980	0
306	20241125	160300	377043545	2980	2980	2980	2980	0
307	20241125	160200	377043545	2980	2980	2980	2980	0
308	20241125	160100	377043545	2980	2980	2980	2980	0
309	20241125	160000	377043545	2980	2980	2980	2980	0
310	20241125	155900	377043545	2980	2980	2980	2980	0
311	20241125	155800	377043545	2980	2980	2980	2980	0
312	20241125	155700	377043545	2980	2980	2980	2980	0
313	20241125	155600	377043545	2980	2980	2980	2980	0
314	20241125	155500	377043545	2980	2980	2980	2980	0
315	20241125	155400	377043545	2980	2980	2980	2980	0
316	20241125	155300	377043545	2980	2980	2980	2980	0
317	20241125	155200	377043545	2980	2980	2980	2980	0
318	20241125	155100	377043545	2980	2980	2980	2980	0
319	20241125	155000	377043545	2980	2980	2980	2980	0
320	20241125	154900	377043545	2980	2980	2980	2980	0
321	20241125	154800	377043545	2980	2980	2980	2980	0
322	20241125	154700	377043545	2980	2980	2980	2980	0
323	20241125	154600	377043545	2980	2980	2980	2980	0
324	20241125	154500	377043545	2980	2980	2980	2980	0
325	20241125	154400	377043545	2980	2980	2980	2980	0
326	20241125	154300	377043545	2980	2980	2980	2980	0
327	20241125	154200	377043545	2980	2980	2980	2980	0
328	20241125	154100	377043545	2980	2980	2980	2980	0
329	20241125	154000	377043545	2980	2980	2980	2980	0
330	20241125	153900	377043545	2980	2980	2980	2980	0
331	20241125	153800	377043545	2980	2980	2980	2980	0
332	20241125	153700	377043545	2980	2980	2980	2980	923
333	20241125	153600	377043545	2980	2980	2980	2980	0
334	20241125	153500	377043545	2980	2980	2980	2980	0
335	20241125	153400	377043545	2980	2980	2980	2980	0
336	20241125	153300	377043545	2980	2980	2980	2980	0
337	20241125	153200	377043545	2980	2980	2980	2980	0
338	20241125	153100	377043545	2980	2980	2980	2980	0
339	20241125	153000	377043545	2980	2980	2980	2980	923
340	20241125	152900	374293005	2985	2985	2985	2985	0
341	20241125	152800	374293005	2985	2985	2985	2985	0
342	20241125	152700	374293005	2985	2985	2985	2985	0
343	20241125	152600	374293005	2985	2985	2985	2985	0
344	20241125	152500	374293005	2985	2985	2985	2985	0
345	20241125	152400	374293005	2985	2985	2985	2985	0
346	20241125	152300	374293005	2985	2985	2985	2985	0
347	20241125	152200	374293005	2985	2985	2985	2985	0
348	20241125	152100	374293005	2985	2985	2985	2985	0
349	20241125	152000	374293005	2985	2985	2985	2985	0
350	20241125	151900	374293005	2985	2970	2990	2960	1250
351	20241125	151800	370587375	2990	2990	2990	2990	124
352	20241125	151700	370216615	2990	2990	2990	2990	80
353	20241125	151600	369977415	2990	2990	2995	2990	4069
354	20241125	151500	357806615	2990	3000	3000	2990	531
355	20241125	151400	356218115	3000	3000	3000	3000	840
356	20241125	151300	353698115	2995	2995	2995	2995	2935
357	20241125	151200	344907790	2995	2995	3000	2995	3793
358	20241125	151100	333535365	2995	3000	3000	2995	1730
359	20241125	151000	328346415	2995	2975	3000	2975	10530
360	20241125	150900	296919515	2975	2975	2975	2975	290
361	20241125	150800	296056765	2980	2955	2980	2955	6058
362	20241125	150700	278066080	2950	2945	2950	2945	185
363	20241125	150600	277520930	2945	2945	2950	2945	1456
364	20241125	150500	273232735	2945	2945	2945	2945	99
365	20241125	150400	272941180	2945	2945	2945	2945	1
366	20241125	150300	272938235	2945	2945	2945	2945	735
367	20241125	150200	270773660	2950	2950	2950	2950	509
368	20241125	150100	269272110	2955	2955	2955	2955	5
369	20241125	150000	269257335	2955	2945	2955	2945	1605
370	20241125	145900	264519355	2950	2925	2950	2925	4405
371	20241125	145800	251567125	2920	2905	2920	2905	505
372	20241125	145700	250094525	2905	2905	2905	2905	0
373	20241125	145600	250094525	2905	2905	2905	2905	0
374	20241125	145500	250094525	2905	2905	2905	2905	0
375	20241125	145400	250094525	2905	2895	2905	2895	83
376	20241125	145300	249854010	2905	2905	2905	2905	0
377	20241125	145200	249854010	2905	2905	2905	2905	0
378	20241125	145100	249854010	2905	2905	2905	2905	0
379	20241125	145000	249854010	2905	2905	2905	2905	0
380	20241125	144900	249854010	2905	2905	2905	2905	2
381	20241125	144800	249848200	2900	2900	2900	2900	0
382	20241125	144700	249848200	2900	2900	2900	2900	0
383	20241125	144600	249848200	2900	2900	2900	2900	0
384	20241125	144500	249848200	2900	2900	2900	2900	149
385	20241125	144400	249416100	2900	2900	2900	2900	0
386	20241125	144300	249416100	2900	2900	2900	2900	0
387	20241125	144200	249416100	2900	2900	2900	2900	0
388	20241125	144100	249416100	2900	2900	2900	2900	1
389	20241125	144000	249413200	2885	2885	2885	2885	48
390	20241125	143900	249274720	2895	2895	2895	2895	500
391	20241125	143800	247827220	2895	2895	2895	2895	5
392	20241125	143700	247812745	2895	2895	2895	2895	0
393	20241125	143600	247812745	2895	2895	2895	2895	48
394	20241125	143500	247673785	2885	2885	2885	2885	0
395	20241125	143400	247673785	2885	2885	2885	2885	0
396	20241125	143300	247673785	2885	2885	2885	2885	7
397	20241125	143200	247653590	2890	2890	2890	2890	69
398	20241125	143100	247454180	2885	2885	2885	2885	2
399	20241125	143000	247448410	2885	2885	2885	2885	20
400	20241125	142900	247390710	2865	2865	2865	2865	0
401	20241125	142800	247390710	2865	2865	2865	2865	0
402	20241125	142700	247390710	2865	2865	2865	2865	0
403	20241125	142600	247390710	2865	2865	2865	2865	0
404	20241125	142500	247390710	2865	2865	2865	2865	0
405	20241125	142400	247390710	2865	2865	2865	2865	0
406	20241125	142300	247390710	2865	2865	2865	2865	0
407	20241125	142200	247390710	2865	2865	2865	2865	0
408	20241125	142100	247390710	2865	2870	2870	2865	1314
409	20241125	142000	243624965	2885	2885	2885	2885	47
410	20241125	141900	243489370	2865	2865	2865	2865	0
411	20241125	141800	243489370	2865	2865	2865	2865	0
412	20241125	141700	243489370	2865	2865	2865	2865	0
413	20241125	141600	243489370	2865	2865	2865	2865	0
414	20241125	141500	243489370	2865	2865	2865	2865	0
415	20241125	141400	243489370	2865	2870	2870	2865	200
416	20241125	141300	242916010	2865	2865	2865	2865	0
417	20241125	141200	242916010	2865	2865	2865	2865	0
418	20241125	141100	242916010	2865	2875	2875	2865	7
419	20241125	141000	242895945	2875	2875	2875	2875	0
420	20241125	140900	242895945	2875	2875	2875	2875	0
421	20241125	140800	242895945	2875	2860	2875	2860	2165
422	20241125	140700	236690250	2865	2870	2870	2865	2215
423	20241125	140600	230343700	2870	2870	2870	2870	0
424	20241125	140500	230343700	2870	2870	2870	2870	0
425	20241125	140400	230343700	2870	2870	2870	2870	0
426	20241125	140300	230343700	2870	2870	2870	2870	0
427	20241125	140200	230343700	2870	2860	2870	2860	1488
428	20241125	140100	226086900	2865	2885	2885	2865	6671
429	20241125	140000	206922745	2885	2885	2885	2885	25
430	20241125	135900	206850620	2885	2885	2885	2885	0
431	20241125	135800	206850620	2885	2885	2885	2885	0
432	20241125	135700	206850620	2885	2885	2885	2885	20
433	20241125	135600	206792920	2890	2890	2890	2890	0
434	20241125	135500	206792920	2890	2890	2890	2890	2000
435	20241125	135400	201012920	2885	2885	2885	2885	0
436	20241125	135300	201012920	2885	2885	2885	2885	0
437	20241125	135200	201012920	2885	2885	2885	2885	0
438	20241125	135100	201012920	2885	2895	2895	2885	4500
439	20241125	135000	188014440	2890	2890	2890	2890	0
440	20241125	134900	188014440	2890	2890	2890	2890	0
441	20241125	134800	188014440	2890	2890	2890	2890	0
442	20241125	134700	188014440	2890	2895	2895	2890	808
443	20241125	134600	185675520	2895	2895	2895	2895	0
444	20241125	134500	185675520	2895	2895	2895	2895	0
445	20241125	134400	185675520	2895	2900	2900	2895	2
446	20241125	134300	185669725	2895	2895	2895	2895	0
447	20241125	134200	185669725	2895	2895	2895	2895	0
448	20241125	134100	185669725	2895	2895	2895	2895	0
449	20241125	134000	185669725	2895	2895	2895	2895	109
450	20241125	133900	185354170	2900	2900	2900	2900	0
451	20241125	133800	185354170	2900	2900	2900	2900	0
452	20241125	133700	185354170	2900	2900	2900	2900	0
453	20241125	133600	185354170	2900	2900	2900	2900	0
454	20241125	133500	185354170	2900	2900	2900	2900	0
455	20241125	133400	185354170	2900	2900	2900	2900	0
456	20241125	133300	185354170	2900	2900	2900	2900	0
457	20241125	133200	185354170	2900	2900	2900	2900	0
458	20241125	133100	185354170	2900	2900	2900	2900	0
459	20241125	133000	185354170	2900	2900	2900	2900	0
460	20241125	132900	185354170	2900	2900	2900	2900	0
461	20241125	132800	185354170	2900	2900	2900	2900	0
462	20241125	132700	185354170	2900	2900	2900	2900	0
463	20241125	132600	185354170	2900	2900	2900	2900	0
464	20241125	132500	185354170	2900	2900	2900	2900	0
465	20241125	132400	185354170	2900	2900	2900	2900	0
466	20241125	132300	185354170	2900	2900	2900	2900	103
467	20241125	132200	185055470	2900	2900	2900	2900	1100
468	20241125	132100	181865470	2900	2900	2900	2900	1245
469	20241125	132000	178254970	2900	2900	2900	2900	1821
470	20241125	131900	172974070	2900	2900	2900	2900	589
471	20241125	131800	171265970	2900	2900	2900	2900	0
472	20241125	131700	171265970	2900	2900	2900	2900	0
473	20241125	131600	171265970	2900	2900	2900	2900	1001
474	20241125	131500	168363070	2900	2900	2900	2900	0
475	20241125	131400	168363070	2900	2900	2900	2900	0
476	20241125	131300	168363070	2900	2900	2900	2900	0
477	20241125	131200	168363070	2900	2900	2900	2900	0
478	20241125	131100	168363070	2900	2900	2900	2900	974
479	20241125	131000	165538470	2895	2895	2895	2895	651
480	20241125	130900	163653825	2890	2890	2890	2890	0
481	20241125	130800	163653825	2890	2880	2890	2880	325
482	20241125	130700	162714595	2885	2885	2885	2885	100
483	20241125	130600	162426095	2865	2885	2885	2865	5537
484	20241125	130500	146513020	2895	2885	2895	2885	202
485	20241125	130400	145930230	2890	2890	2890	2890	0
486	20241125	130300	145930230	2890	2890	2890	2890	10
487	20241125	130200	145901330	2890	2890	2890	2890	1
488	20241125	130100	145898440	2885	2885	2885	2885	0
489	20241125	130000	145898440	2885	2885	2885	2885	0
490	20241125	125900	145898440	2885	2885	2885	2885	0
491	20241125	125800	145898440	2885	2885	2885	2885	0
492	20241125	125700	145898440	2885	2885	2885	2885	0
493	20241125	125600	145898440	2885	2885	2885	2885	0
494	20241125	125500	145898440	2885	2890	2890	2885	962
495	20241125	125400	143118590	2890	2890	2890	2890	0
496	20241125	125300	143118590	2890	2890	2890	2890	0
497	20241125	125200	143118590	2890	2890	2890	2890	0
498	20241125	125100	143118590	2890	2890	2890	2890	0
499	20241125	125000	143118590	2890	2895	2895	2890	29
500	20241125	124900	143034720	2895	2900	2900	2895	131
501	20241125	124800	142655465	2900	2900	2900	2900	16
502	20241125	124700	142609065	2895	2895	2895	2895	0
503	20241125	124600	142609065	2895	2895	2895	2895	0
504	20241125	124500	142609065	2895	2895	2895	2895	0
505	20241125	124400	142609065	2895	2895	2895	2895	0
506	20241125	124300	142609065	2895	2895	2895	2895	0
507	20241125	124200	142609065	2895	2895	2895	2895	0
508	20241125	124100	142609065	2895	2895	2895	2895	0
509	20241125	124000	142609065	2895	2895	2895	2895	0
510	20241125	123900	142609065	2895	2895	2895	2895	40
511	20241125	123800	142493265	2895	2895	2895	2895	13
512	20241125	123700	142455630	2895	2895	2895	2895	254
513	20241125	123600	141720300	2900	2900	2900	2900	29
514	20241125	123500	141636200	2900	2900	2900	2900	0
515	20241125	123400	141636200	2900	2900	2900	2900	0
516	20241125	123300	141636200	2900	2900	2900	2900	507
517	20241125	123200	140165900	2900	2900	2900	2900	0
518	20241125	123100	140165900	2900	2900	2900	2900	0
519	20241125	123000	140165900	2900	2900	2900	2900	1011
520	20241125	122900	137234000	2900	2910	2910	2900	2002
521	20241125	122800	131420180	2910	2910	2910	2910	0
522	20241125	122700	131420180	2910	2910	2915	2910	1241
523	20241125	122600	127803655	2900	2900	2900	2900	0
524	20241125	122500	127803655	2900	2900	2900	2900	0
525	20241125	122400	127803655	2900	2900	2900	2900	0
526	20241125	122300	127803655	2900	2900	2900	2900	0
527	20241125	122200	127803655	2900	2900	2900	2900	0
528	20241125	122100	127803655	2900	2900	2900	2900	1327
529	20241125	122000	123955355	2900	2900	2900	2900	2
530	20241125	121900	123949555	2890	2890	2890	2890	0
531	20241125	121800	123949555	2890	2890	2890	2890	0
532	20241125	121700	123949555	2890	2890	2890	2890	0
533	20241125	121600	123949555	2890	2890	2890	2890	0
534	20241125	121500	123949555	2890	2890	2890	2890	97
535	20241125	121400	123669225	2900	2900	2900	2900	0
536	20241125	121300	123669225	2900	2900	2900	2900	0
537	20241125	121200	123669225	2900	2900	2900	2900	0
538	20241125	121100	123669225	2900	2900	2900	2900	300
539	20241125	121000	122799225	2900	2900	2900	2900	0
540	20241125	120900	122799225	2900	2900	2900	2900	10
541	20241125	120800	122770225	2900	2900	2900	2900	0
542	20241125	120700	122770225	2900	2900	2900	2900	0
543	20241125	120600	122770225	2900	2900	2900	2900	0
544	20241125	120500	122770225	2900	2900	2900	2900	0
545	20241125	120400	122770225	2900	2900	2900	2900	0
546	20241125	120300	122770225	2900	2900	2900	2900	0
547	20241125	120200	122770225	2900	2900	2900	2900	138
548	20241125	120100	122370025	2900	2900	2900	2900	58
549	20241125	120000	122201825	2900	2900	2900	2900	1
550	20241125	115900	122198925	2900	2900	2900	2900	0
551	20241125	115800	122198925	2900	2900	2900	2900	348
552	20241125	115700	121189725	2900	2900	2900	2900	1316
553	20241125	115600	117373325	2900	2900	2900	2900	4
554	20241125	115500	117361725	2900	2900	2900	2900	308
555	20241125	115400	116468525	2900	2900	2900	2900	1300
556	20241125	115300	112698525	2900	2900	2900	2900	2000
557	20241125	115200	106898525	2890	2890	2890	2890	955
558	20241125	115100	104138575	2885	2885	2885	2885	0
559	20241125	115000	104138575	2885	2885	2885	2885	45
560	20241125	114900	104008750	2885	2885	2885	2885	22
561	20241125	114800	103945280	2885	2885	2885	2885	344
562	20241125	114700	102952840	2885	2885	2885	2885	280
563	20241125	114600	102145040	2885	2880	2885	2880	31
564	20241125	114500	102055705	2880	2890	2890	2880	106
565	20241125	114400	101749765	2890	2915	2915	2890	597
566	20241125	114300	100018730	2915	2915	2915	2915	6
567	20241125	114200	100001240	2915	2915	2915	2865	8737
568	20241125	114100	74824230	2915	2915	2915	2915	42
569	20241125	114000	74701800	2915	2915	2915	2915	41
570	20241125	113900	74582285	2915	2915	2915	2910	156
571	20241125	113800	74128220	2915	2915	2915	2910	69
572	20241125	113700	73927325	2915	2915	2915	2910	889
573	20241125	113600	71340170	2915	2920	2920	2915	633
574	20241125	113500	69492355	2920	2920	2920	2915	2575
575	20241125	113400	61976680	2940	2940	2940	2940	2
576	20241125	113300	61970800	2925	2925	2925	2925	0
577	20241125	113200	61970800	2925	2925	2925	2925	400
578	20241125	113100	60800800	2920	2920	2920	2920	0
579	20241125	113000	60800800	2920	2920	2920	2920	0
580	20241125	112900	60800800	2920	2920	2920	2920	0
581	20241125	112800	60800800	2920	2920	2920	2920	0
582	20241125	112700	60800800	2920	2920	2920	2920	0
583	20241125	112600	60800800	2920	2920	2920	2920	1
584	20241125	112500	60797880	2920	2920	2920	2920	0
585	20241125	112400	60797880	2920	2920	2920	2920	0
586	20241125	112300	60797880	2920	2920	2920	2920	0
587	20241125	112200	60797880	2920	2920	2920	2920	30
588	20241125	112100	60710280	2915	2915	2915	2915	0
589	20241125	112000	60710280	2915	2915	2915	2915	0
590	20241125	111900	60710280	2915	2915	2915	2915	0
591	20241125	111800	60710280	2915	2940	2940	2915	27
592	20241125	111700	60631075	2940	2940	2940	2940	0
593	20241125	111600	60631075	2940	2940	2940	2940	0
594	20241125	111500	60631075	2940	2940	2940	2940	2
595	20241125	111400	60625195	2920	2920	2920	2920	1
596	20241125	111300	60622275	2920	2920	2920	2920	543
597	20241125	111200	59036715	2930	2930	2930	2930	100
598	20241125	111100	58743715	2930	2930	2930	2930	11
599	20241125	111000	58711485	2930	2930	2930	2930	3
600	20241125	110900	58702695	2930	2930	2930	2930	0
601	20241125	110800	58702695	2930	2930	2930	2930	99
602	20241125	110700	58412625	2930	2930	2930	2930	1
603	20241125	110600	58409695	2945	2945	2945	2945	0
604	20241125	110500	58409695	2945	2945	2945	2945	0
605	20241125	110400	58409695	2945	2945	2945	2945	1
606	20241125	110300	58406750	2940	2940	2940	2940	0
607	20241125	110200	58406750	2940	2940	2940	2940	0
608	20241125	110100	58406750	2940	2940	2940	2940	0
609	20241125	110000	58406750	2940	2940	2940	2940	0
610	20241125	105900	58406750	2940	2940	2940	2940	0
611	20241125	105800	58406750	2940	2940	2940	2940	20
612	20241125	105700	58347950	2940	2940	2940	2940	0
613	20241125	105600	58347950	2940	2940	2940	2940	100
614	20241125	105500	58053950	2940	2940	2940	2940	0
615	20241125	105400	58053950	2940	2940	2940	2940	0
616	20241125	105300	58053950	2940	2940	2940	2940	0
617	20241125	105200	58053950	2940	2940	2940	2940	0
618	20241125	105100	58053950	2940	2940	2940	2940	0
619	20241125	105000	58053950	2940	2940	2940	2940	0
620	20241125	104900	58053950	2940	2940	2940	2940	3
621	20241125	104800	58045130	2925	2925	2925	2925	0
622	20241125	104700	58045130	2925	2925	2925	2925	0
623	20241125	104600	58045130	2925	2925	2925	2925	0
624	20241125	104500	58045130	2925	2925	2925	2925	211
625	20241125	104400	57427955	2935	2935	2935	2935	0
626	20241125	104300	57427955	2935	2935	2935	2935	0
627	20241125	104200	57427955	2935	2935	2935	2935	0
628	20241125	104100	57427955	2935	2935	2935	2935	0
629	20241125	104000	57427955	2935	2935	2935	2935	0
630	20241125	103900	57427955	2935	2935	2935	2935	0
631	20241125	103800	57427955	2935	2935	2935	2935	0
632	20241125	103700	57427955	2935	2935	2935	2935	0
633	20241125	103600	57427955	2935	2935	2935	2935	0
634	20241125	103500	57427955	2935	2935	2935	2935	0
635	20241125	103400	57427955	2935	2935	2935	2935	0
636	20241125	103300	57427955	2935	2935	2935	2935	0
637	20241125	103200	57427955	2935	2935	2935	2935	4
638	20241125	103100	57416215	2920	2920	2920	2920	0
639	20241125	103000	57416215	2920	2935	2935	2920	1498
640	20241125	102900	53040660	2940	2940	2940	2940	86
641	20241125	102800	52787820	2940	2940	2940	2940	1
642	20241125	102700	52784880	2940	2940	2940	2940	0
643	20241125	102600	52784880	2940	2940	2940	2940	0
644	20241125	102500	52784880	2940	2940	2940	2940	213
645	20241125	102400	52158660	2940	2940	2940	2940	0
646	20241125	102300	52158660	2940	2940	2940	2940	0
647	20241125	102200	52158660	2940	2940	2940	2940	0
648	20241125	102100	52158660	2940	2940	2940	2940	12
649	20241125	102000	52123380	2935	2935	2935	2935	48
650	20241125	101900	51982500	2940	2940	2940	2940	0
651	20241125	101800	51982500	2940	2950	2950	2940	204
652	20241125	101700	51381950	2950	2950	2950	2950	0
653	20241125	101600	51381950	2950	2950	2950	2950	45
654	20241125	101500	51249200	2950	2950	2950	2950	76
655	20241125	101400	51025000	2950	2950	2950	2950	10
656	20241125	101300	50995500	2950	2950	2950	2950	1
657	20241125	101200	50992550	2940	2940	2945	2940	4079
658	20241125	101100	38982470	2945	2945	2945	2945	5
659	20241125	101000	38967745	2945	2945	2945	2945	0
660	20241125	100900	38967745	2945	2945	2945	2945	0
661	20241125	100800	38967745	2945	2945	2945	2945	0
662	20241125	100700	38967745	2945	2940	2945	2940	38
663	20241125	100600	38855875	2945	2945	2945	2945	55
664	20241125	100500	38693900	2945	2945	2945	2945	21
665	20241125	100400	38632055	2945	2935	2945	2935	25
666	20241125	100300	38558460	2940	2940	2940	2940	3
667	20241125	100200	38549640	2940	2935	2940	2935	34
668	20241125	100100	38449705	2945	2945	2945	2945	0
669	20241125	100000	38449705	2945	2945	2945	2945	0
670	20241125	095900	38449705	2945	2945	2945	2945	1500
671	20241125	095800	34032205	2935	2935	2935	2935	0
672	20241125	095700	34032205	2935	2940	2940	2935	339
673	20241125	095600	33035615	2940	2940	2940	2940	0
674	20241125	095500	33035615	2940	2940	2940	2940	200
675	20241125	095400	32447615	2940	2940	2940	2940	10
676	20241125	095300	32418215	2935	2955	2955	2935	40
677	20241125	095200	32300615	2955	2955	2955	2955	2
678	20241125	095100	32294705	2980	2960	2980	2960	1032
679	20241125	095000	29227485	2960	2960	2960	2960	1012
680	20241125	094900	26231965	2960	2960	2960	2960	1
681	20241125	094800	26229005	2965	2965	2965	2965	112
682	20241125	094700	25896925	2965	2965	2965	2965	4
683	20241125	094600	25885065	2965	2955	2965	2955	688
684	20241125	094500	23848580	2960	2960	2960	2960	0
685	20241125	094400	23848580	2960	2960	2960	2960	0
686	20241125	094300	23848580	2960	2955	2960	2955	5
687	20241125	094200	23833785	2955	2955	2955	2955	29
688	20241125	094100	23748090	2955	2955	2955	2955	299
689	20241125	094000	22864545	2955	2955	2955	2955	0
690	20241125	093900	22864545	2955	2955	2955	2955	39
691	20241125	093800	22749300	2955	2955	2955	2955	202
692	20241125	093700	22152390	2930	2930	2930	2930	0
693	20241125	093600	22152390	2930	2930	2930	2930	922
694	20241125	093500	19450930	2925	2955	2955	2925	20
695	20241125	093400	19392400	2955	2955	2955	2955	199
696	20241125	093300	18804355	2950	2950	2950	2950	206
697	20241125	093200	18196655	2950	2950	2950	2950	1
698	20241125	093100	18193705	2950	2950	2950	2950	0
699	20241125	093000	18193705	2950	2950	2950	2950	0
700	20241125	092900	18193705	2950	2945	2950	2945	392
701	20241125	092800	17038705	2940	2940	2940	2940	0
702	20241125	092700	17038705	2940	2940	2940	2940	0
703	20241125	092600	17038705	2940	2945	2945	2940	406
704	20241125	092500	15845060	2945	2945	2945	2945	15
705	20241125	092400	15800885	2945	2945	2945	2945	0
706	20241125	092300	15800885	2945	2945	2945	2945	240
707	20241125	092200	15094085	2945	2945	2945	2945	300
708	20241125	092100	14210585	2945	2940	2945	2940	1341
709	20241125	092000	10261480	2940	2940	2940	2940	842
710	20241125	091900	7786000	2940	2940	2940	2940	1
711	20241125	091800	7783060	2940	2920	2940	2920	304
712	20241125	091700	6889380	2910	2910	2910	2910	0
713	20241125	091600	6889380	2910	2910	2910	2910	0
714	20241125	091500	6889380	2910	2910	2910	2910	0
715	20241125	091400	6889380	2910	2910	2920	2910	662
716	20241125	091300	4962950	2910	2910	2910	2910	0
717	20241125	091200	4962950	2910	2910	2910	2910	453
718	20241125	091100	3644720	2910	2910	2910	2910	24
719	20241125	091000	3574880	2900	2900	2900	2900	353
720	20241125	090900	2551180	2900	2900	2900	2900	0
721	20241125	090800	2551180	2900	2900	2900	2900	57
722	20241125	090700	2385880	2900	2880	2900	2880	198
723	20241125	090600	1813120	2875	2890	2890	2875	20
724	20241125	090500	1755605	2890	2890	2890	2890	161
725	20241125	090400	1290315	2890	2890	2890	2890	33
726	20241125	090300	1194945	2875	2875	2875	2875	0
727	20241125	090200	1194945	2875	2875	2875	2875	20
728	20241125	090100	1137445	2875	2875	2875	2875	31
729	20241125	090000	1048320	2880	2880	2880	2880	364