KissMeData/028080/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191300	45657700	2920	2920	2920	2920	90
3	20241125	191200	45657700	2920	2920	2920	2920	0
4	20241125	191100	45657700	2920	2920	2920	2920	0
5	20241125	191000	45657700	2920	2920	2920	2920	0
6	20241125	190900	45657700	2920	2920	2920	2920	0
7	20241125	190800	45657700	2920	2920	2920	2920	0
8	20241125	190700	45657700	2920	2920	2920	2920	0
9	20241125	190600	45657700	2920	2920	2920	2920	0
10	20241125	190500	45657700	2920	2920	2920	2920	0
11	20241125	190400	45657700	2920	2920	2920	2920	0
12	20241125	190300	45657700	2920	2920	2920	2920	0
13	20241125	190200	45657700	2920	2920	2920	2920	0
14	20241125	190100	45657700	2920	2920	2920	2920	0
15	20241125	190000	45657700	2920	2920	2920	2920	0
16	20241125	185900	45657700	2920	2920	2920	2920	0
17	20241125	185800	45657700	2920	2920	2920	2920	0
18	20241125	185700	45657700	2920	2920	2920	2920	0
19	20241125	185600	45657700	2920	2920	2920	2920	0
20	20241125	185500	45657700	2920	2920	2920	2920	0
21	20241125	185400	45657700	2920	2920	2920	2920	0
22	20241125	185300	45657700	2920	2920	2920	2920	0
23	20241125	185200	45657700	2920	2920	2920	2920	0
24	20241125	185100	45657700	2920	2920	2920	2920	0
25	20241125	185000	45657700	2920	2920	2920	2920	0
26	20241125	184900	45657700	2920	2920	2920	2920	0
27	20241125	184800	45657700	2920	2920	2920	2920	0
28	20241125	184700	45657700	2920	2920	2920	2920	0
29	20241125	184600	45657700	2920	2920	2920	2920	0
30	20241125	184500	45657700	2920	2920	2920	2920	0
31	20241125	184400	45657700	2920	2920	2920	2920	0
32	20241125	184300	45657700	2920	2920	2920	2920	90
33	20241125	184200	45657700	2920	2920	2920	2920	0
34	20241125	184100	45657700	2920	2920	2920	2920	0
35	20241125	184000	45657700	2920	2920	2920	2920	0
36	20241125	183900	45657700	2920	2920	2920	2920	0
37	20241125	183800	45657700	2920	2920	2920	2920	0
38	20241125	183700	45657700	2920	2920	2920	2920	0
39	20241125	183600	45657700	2920	2920	2920	2920	0
40	20241125	183500	45657700	2920	2920	2920	2920	0
41	20241125	183400	45657700	2920	2920	2920	2920	0
42	20241125	183300	45657700	2920	2920	2920	2920	0
43	20241125	183200	45657700	2920	2920	2920	2920	0
44	20241125	183100	45657700	2920	2920	2920	2920	0
45	20241125	183000	45657700	2920	2920	2920	2920	0
46	20241125	182900	45657700	2920	2920	2920	2920	0
47	20241125	182800	45657700	2920	2920	2920	2920	0
48	20241125	182700	45657700	2920	2920	2920	2920	0
49	20241125	182600	45657700	2920	2920	2920	2920	0
50	20241125	182500	45657700	2920	2920	2920	2920	0
51	20241125	182400	45657700	2920	2920	2920	2920	0
52	20241125	182300	45657700	2920	2920	2920	2920	0
53	20241125	182200	45657700	2920	2920	2920	2920	0
54	20241125	182100	45657700	2920	2920	2920	2920	0
55	20241125	182000	45657700	2920	2920	2920	2920	0
56	20241125	181900	45657700	2920	2920	2920	2920	0
57	20241125	181800	45657700	2920	2920	2920	2920	0
58	20241125	181700	45657700	2920	2920	2920	2920	0
59	20241125	181600	45657700	2920	2920	2920	2920	0
60	20241125	181500	45657700	2920	2920	2920	2920	0
61	20241125	181400	45657700	2920	2920	2920	2920	0
62	20241125	181300	45657700	2920	2920	2920	2920	90
63	20241125	181200	45657700	2920	2920	2920	2920	0
64	20241125	181100	45657700	2920	2920	2920	2920	0
65	20241125	181000	45657700	2920	2920	2920	2920	0
66	20241125	180900	45657700	2920	2920	2920	2920	0
67	20241125	180800	45657700	2920	2920	2920	2920	0
68	20241125	180700	45657700	2920	2920	2920	2920	0
69	20241125	180600	45657700	2920	2920	2920	2920	0
70	20241125	180500	45657700	2920	2920	2920	2920	0
71	20241125	180400	45657700	2920	2920	2920	2920	0
72	20241125	180300	45657700	2920	2920	2920	2920	0
73	20241125	180200	45657700	2920	2920	2920	2920	0
74	20241125	180100	45657700	2920	2920	2920	2920	0
75	20241125	180000	45657700	2920	2920	2920	2920	0
76	20241125	175900	45657700	2920	2920	2920	2920	0
77	20241125	175800	45657700	2920	2920	2920	2920	0
78	20241125	175700	45657700	2920	2920	2920	2920	0
79	20241125	175600	45657700	2920	2920	2920	2920	0
80	20241125	175500	45657700	2920	2920	2920	2920	0
81	20241125	175400	45657700	2920	2920	2920	2920	0
82	20241125	175300	45657700	2920	2920	2920	2920	0
83	20241125	175200	45657700	2920	2920	2920	2920	0
84	20241125	175100	45657700	2920	2920	2920	2920	0
85	20241125	175000	45657700	2920	2920	2920	2920	0
86	20241125	174900	45657700	2920	2920	2920	2920	0
87	20241125	174800	45657700	2920	2920	2920	2920	0
88	20241125	174700	45657700	2920	2920	2920	2920	0
89	20241125	174600	45657700	2920	2920	2920	2920	0
90	20241125	174500	45657700	2920	2920	2920	2920	0
91	20241125	174400	45657700	2920	2920	2920	2920	0
92	20241125	174300	45657700	2920	2920	2920	2920	90
93	20241125	174200	45657700	2920	2920	2920	2920	0
94	20241125	174100	45657700	2920	2920	2920	2920	0
95	20241125	174000	45657700	2920	2920	2920	2920	0
96	20241125	173900	45657700	2920	2920	2920	2920	0
97	20241125	173800	45657700	2920	2920	2920	2920	0
98	20241125	173700	45657700	2920	2920	2920	2920	0
99	20241125	173600	45657700	2920	2920	2920	2920	0
100	20241125	173500	45657700	2920	2920	2920	2920	0
101	20241125	173400	45657700	2920	2920	2920	2920	0
102	20241125	173300	45657700	2920	2920	2920	2920	0
103	20241125	173200	45657700	2920	2920	2920	2920	0
104	20241125	173100	45657700	2920	2920	2920	2920	0
105	20241125	173000	45657700	2920	2920	2920	2920	0
106	20241125	172900	45657700	2920	2920	2920	2920	0
107	20241125	172800	45657700	2920	2920	2920	2920	0
108	20241125	172700	45657700	2920	2920	2920	2920	0
109	20241125	172600	45657700	2920	2920	2920	2920	0
110	20241125	172500	45657700	2920	2920	2920	2920	0
111	20241125	172400	45657700	2920	2920	2920	2920	0
112	20241125	172300	45657700	2920	2920	2920	2920	0
113	20241125	172200	45657700	2920	2920	2920	2920	0
114	20241125	172100	45657700	2920	2920	2920	2920	0
115	20241125	172000	45657700	2920	2920	2920	2920	0
116	20241125	171900	45657700	2920	2920	2920	2920	0
117	20241125	171800	45657700	2920	2920	2920	2920	0
118	20241125	171700	45657700	2920	2920	2920	2920	0
119	20241125	171600	45657700	2920	2920	2920	2920	0
120	20241125	171500	45657700	2920	2920	2920	2920	0
121	20241125	171400	45657700	2920	2920	2920	2920	0
122	20241125	171300	45657700	2920	2920	2920	2920	90
123	20241125	171200	45657700	2920	2920	2920	2920	0
124	20241125	171100	45657700	2920	2920	2920	2920	0
125	20241125	171000	45657700	2920	2920	2920	2920	0
126	20241125	170900	45657700	2920	2920	2920	2920	0
127	20241125	170800	45657700	2920	2920	2920	2920	0
128	20241125	170700	45657700	2920	2920	2920	2920	0
129	20241125	170600	45657700	2920	2920	2920	2920	0
130	20241125	170500	45657700	2920	2920	2920	2920	0
131	20241125	170400	45657700	2920	2920	2920	2920	0
132	20241125	170300	45657700	2920	2920	2920	2920	0
133	20241125	170200	45657700	2920	2920	2920	2920	0
134	20241125	170100	45657700	2920	2920	2920	2920	0
135	20241125	170000	45657700	2920	2920	2920	2920	0
136	20241125	165900	45657700	2920	2920	2920	2920	0
137	20241125	165800	45657700	2920	2920	2920	2920	0
138	20241125	165700	45657700	2920	2920	2920	2920	0
139	20241125	165600	45657700	2920	2920	2920	2920	0
140	20241125	165500	45657700	2920	2920	2920	2920	0
141	20241125	165400	45657700	2920	2920	2920	2920	0
142	20241125	165300	45657700	2920	2920	2920	2920	0
143	20241125	165200	45657700	2920	2920	2920	2920	0
144	20241125	165100	45657700	2920	2920	2920	2920	0
145	20241125	165000	45657700	2920	2920	2920	2920	0
146	20241125	164900	45657700	2920	2920	2920	2920	0
147	20241125	164800	45657700	2920	2920	2920	2920	0
148	20241125	164700	45657700	2920	2920	2920	2920	0
149	20241125	164600	45657700	2920	2920	2920	2920	0
150	20241125	164500	45657700	2920	2920	2920	2920	0
151	20241125	164400	45657700	2920	2920	2920	2920	0
152	20241125	164300	45657700	2920	2920	2920	2920	90
153	20241125	164200	45657700	2920	2920	2920	2920	0
154	20241125	164100	45657700	2920	2920	2920	2920	0
155	20241125	164000	45657700	2920	2920	2920	2920	0
156	20241125	163900	45657700	2920	2920	2920	2920	0
157	20241125	163800	45657700	2920	2920	2920	2920	0
158	20241125	163700	45657700	2920	2920	2920	2920	0
159	20241125	163600	45657700	2920	2920	2920	2920	0
160	20241125	163500	45657700	2920	2920	2920	2920	0
161	20241125	163400	45657700	2920	2920	2920	2920	0
162	20241125	163300	45657700	2920	2920	2920	2920	0
163	20241125	163200	45657700	2920	2920	2920	2920	0
164	20241125	163100	45657700	2920	2920	2920	2920	0
165	20241125	163000	45657700	2920	2920	2920	2920	0
166	20241125	162900	45657700	2920	2920	2920	2920	0
167	20241125	162800	45657700	2920	2920	2920	2920	0
168	20241125	162700	45657700	2920	2920	2920	2920	0
169	20241125	162600	45657700	2920	2920	2920	2920	0
170	20241125	162500	45657700	2920	2920	2920	2920	0
171	20241125	162400	45657700	2920	2920	2920	2920	0
172	20241125	162300	45657700	2920	2920	2920	2920	0
173	20241125	162200	45657700	2920	2920	2920	2920	0
174	20241125	162100	45657700	2920	2920	2920	2920	0
175	20241125	162000	45657700	2920	2920	2920	2920	0
176	20241125	161900	45657700	2920	2920	2920	2920	0
177	20241125	161800	45657700	2920	2920	2920	2920	0
178	20241125	161700	45657700	2920	2920	2920	2920	0
179	20241125	161600	45657700	2920	2920	2920	2920	0
180	20241125	161500	45657700	2920	2920	2920	2920	0
181	20241125	161400	45657700	2920	2920	2920	2920	0
182	20241125	161300	45657700	2920	2920	2920	2920	90
183	20241125	161200	45657700	2920	2920	2920	2920	0
184	20241125	161100	45657700	2920	2920	2920	2920	0
185	20241125	161000	45657700	2920	2920	2920	2920	0
186	20241125	160900	45657700	2920	2920	2920	2920	0
187	20241125	160800	45657700	2920	2920	2920	2920	0
188	20241125	160700	45657700	2920	2920	2920	2920	0
189	20241125	160600	45657700	2920	2920	2920	2920	0
190	20241125	160500	45657700	2920	2920	2920	2920	0
191	20241125	160400	45657700	2920	2920	2920	2920	0
192	20241125	160300	45657700	2920	2920	2920	2920	0
193	20241125	160200	45657700	2920	2920	2920	2920	0
194	20241125	160100	45657700	2920	2920	2920	2920	0
195	20241125	160000	45657700	2920	2920	2920	2920	0
196	20241125	155900	45657700	2920	2920	2920	2920	0
197	20241125	155800	45657700	2920	2920	2920	2920	0
198	20241125	155700	45657700	2920	2920	2920	2920	0
199	20241125	155600	45657700	2920	2920	2920	2920	0
200	20241125	155500	45657700	2920	2920	2920	2920	0
201	20241125	155400	45657700	2920	2920	2920	2920	0
202	20241125	155300	45657700	2920	2920	2920	2920	0
203	20241125	155200	45657700	2920	2920	2920	2920	0
204	20241125	155100	45657700	2920	2920	2920	2920	0
205	20241125	155000	45657700	2920	2920	2920	2920	0
206	20241125	154900	45657700	2920	2920	2920	2920	0
207	20241125	154800	45657700	2920	2920	2920	2920	0
208	20241125	154700	45657700	2920	2920	2920	2920	0
209	20241125	154600	45657700	2920	2920	2920	2920	0
210	20241125	154500	45657700	2920	2920	2920	2920	0
211	20241125	154400	45657700	2920	2920	2920	2920	0
212	20241125	154300	45657700	2920	2920	2920	2920	90
213	20241125	154200	45657700	2920	2920	2920	2920	0
214	20241125	154100	45657700	2920	2920	2920	2920	0
215	20241125	154000	45657700	2920	2920	2920	2920	0
216	20241125	153900	45657700	2920	2920	2920	2920	0
217	20241125	153800	45657700	2920	2920	2920	2920	0
218	20241125	153700	45657700	2920	2920	2920	2920	0
219	20241125	153600	45657700	2920	2920	2920	2920	0
220	20241125	153500	45657700	2920	2920	2920	2920	0
221	20241125	153400	45657700	2920	2920	2920	2920	0
222	20241125	153300	45657700	2920	2920	2920	2920	0
223	20241125	153200	45657700	2920	2920	2920	2920	0
224	20241125	153100	45657700	2920	2920	2920	2920	0
225	20241125	153000	45657700	2920	2920	2920	2920	90
226	20241125	152900	45394900	2930	2930	2930	2930	0
227	20241125	152800	45394900	2930	2930	2930	2930	0
228	20241125	152700	45394900	2930	2930	2930	2930	0
229	20241125	152600	45394900	2930	2930	2930	2930	0
230	20241125	152500	45394900	2930	2930	2930	2930	0
231	20241125	152400	45394900	2930	2930	2930	2930	0
232	20241125	152300	45394900	2930	2930	2930	2930	0
233	20241125	152200	45394900	2930	2930	2930	2930	0
234	20241125	152100	45394900	2930	2930	2930	2930	0
235	20241125	152000	45394900	2930	2930	2930	2930	0
236	20241125	151900	45394900	2930	2880	2930	2880	1200
237	20241125	151800	41930560	2865	2865	2865	2865	50
238	20241125	151700	41787310	2865	2865	2865	2865	0
239	20241125	151600	41787310	2865	2865	2865	2865	0
240	20241125	151500	41787310	2865	2865	2865	2865	0
241	20241125	151400	41787310	2865	2865	2865	2865	0
242	20241125	151300	41787310	2865	2865	2865	2865	1
243	20241125	151200	41784445	2860	2860	2860	2860	0
244	20241125	151100	41784445	2860	2860	2860	2860	0
245	20241125	151000	41784445	2860	2865	2865	2860	500
246	20241125	150900	40354440	2860	2860	2860	2860	0
247	20241125	150800	40354440	2860	2860	2860	2860	0
248	20241125	150700	40354440	2860	2860	2860	2860	0
249	20241125	150600	40354440	2860	2860	2860	2860	0
250	20241125	150500	40354440	2860	2860	2860	2860	1
251	20241125	150400	40351580	2860	2860	2860	2860	0
252	20241125	150300	40351580	2860	2860	2860	2860	92
253	20241125	150200	40088460	2860	2875	2885	2860	34
254	20241125	150100	39990675	2860	2860	2860	2860	82
255	20241125	150000	39756155	2860	2860	2860	2860	0
256	20241125	145900	39756155	2860	2860	2860	2860	1
257	20241125	145800	39753295	2860	2860	2860	2860	0
258	20241125	145700	39753295	2860	2860	2860	2860	0
259	20241125	145600	39753295	2860	2860	2860	2860	13
260	20241125	145500	39716115	2880	2880	2880	2880	10
261	20241125	145400	39687315	2860	2860	2860	2860	0
262	20241125	145300	39687315	2860	2860	2860	2860	0
263	20241125	145200	39687315	2860	2860	2860	2860	13
264	20241125	145100	39650135	2860	2860	2860	2860	0
265	20241125	145000	39650135	2860	2860	2860	2860	0
266	20241125	144900	39650135	2860	2860	2860	2860	0
267	20241125	144800	39650135	2860	2860	2860	2860	13
268	20241125	144700	39612955	2860	2860	2860	2860	0
269	20241125	144600	39612955	2860	2860	2860	2860	0
270	20241125	144500	39612955	2860	2860	2860	2860	0
271	20241125	144400	39612955	2860	2860	2860	2860	13
272	20241125	144300	39575775	2860	2860	2860	2860	0
273	20241125	144200	39575775	2860	2860	2860	2860	0
274	20241125	144100	39575775	2860	2860	2860	2860	0
275	20241125	144000	39575775	2860	2860	2860	2860	13
276	20241125	143900	39538595	2860	2860	2860	2860	0
277	20241125	143800	39538595	2860	2860	2860	2860	0
278	20241125	143700	39538595	2860	2860	2860	2860	0
279	20241125	143600	39538595	2860	2860	2860	2860	13
280	20241125	143500	39501415	2880	2880	2880	2880	0
281	20241125	143400	39501415	2880	2880	2880	2880	10
282	20241125	143300	39472615	2860	2860	2860	2860	0
283	20241125	143200	39472615	2860	2860	2860	2860	13
284	20241125	143100	39435435	2860	2860	2860	2860	0
285	20241125	143000	39435435	2860	2860	2860	2860	0
286	20241125	142900	39435435	2860	2860	2860	2860	0
287	20241125	142800	39435435	2860	2870	2870	2860	1939
288	20241125	142700	33872845	2870	2870	2870	2870	1
289	20241125	142600	33869975	2870	2870	2870	2870	0
290	20241125	142500	33869975	2870	2870	2870	2870	0
291	20241125	142400	33869975	2870	2870	2870	2870	13
292	20241125	142300	33832665	2870	2870	2870	2870	0
293	20241125	142200	33832665	2870	2870	2870	2870	0
294	20241125	142100	33832665	2870	2870	2870	2870	0
295	20241125	142000	33832665	2870	2870	2870	2870	13
296	20241125	141900	33795355	2870	2870	2870	2870	0
297	20241125	141800	33795355	2870	2870	2870	2870	0
298	20241125	141700	33795355	2870	2870	2870	2870	0
299	20241125	141600	33795355	2870	2870	2870	2870	14
300	20241125	141500	33755175	2870	2870	2870	2870	0
301	20241125	141400	33755175	2870	2870	2870	2870	0
302	20241125	141300	33755175	2870	2870	2870	2870	0
303	20241125	141200	33755175	2870	2870	2870	2870	18
304	20241125	141100	33703515	2870	2870	2870	2870	0
305	20241125	141000	33703515	2870	2870	2870	2870	0
306	20241125	140900	33703515	2870	2870	2870	2870	0
307	20241125	140800	33703515	2870	2870	2870	2870	14
308	20241125	140700	33663335	2870	2870	2870	2870	0
309	20241125	140600	33663335	2870	2870	2870	2870	0
310	20241125	140500	33663335	2870	2870	2870	2870	0
311	20241125	140400	33663335	2870	2870	2870	2870	14
312	20241125	140300	33623155	2890	2890	2890	2890	0
313	20241125	140200	33623155	2890	2890	2890	2890	0
314	20241125	140100	33623155	2890	2890	2890	2890	20
315	20241125	140000	33565355	2870	2890	2890	2870	15
316	20241125	135900	33522285	2870	2870	2870	2870	0
317	20241125	135800	33522285	2870	2870	2870	2870	0
318	20241125	135700	33522285	2870	2870	2870	2870	0
319	20241125	135600	33522285	2870	2870	2870	2870	14
320	20241125	135500	33482105	2870	2870	2870	2870	0
321	20241125	135400	33482105	2870	2870	2870	2870	0
322	20241125	135300	33482105	2870	2870	2870	2870	0
323	20241125	135200	33482105	2870	2870	2870	2870	37
324	20241125	135100	33375915	2870	2870	2870	2870	0
325	20241125	135000	33375915	2870	2870	2870	2870	0
326	20241125	134900	33375915	2870	2870	2870	2870	0
327	20241125	134800	33375915	2870	2870	2870	2870	14
328	20241125	134700	33335735	2890	2890	2890	2890	0
329	20241125	134600	33335735	2890	2890	2890	2890	0
330	20241125	134500	33335735	2890	2890	2890	2890	1
331	20241125	134400	33332845	2870	2870	2870	2870	14
332	20241125	134300	33292665	2870	2870	2870	2870	0
333	20241125	134200	33292665	2870	2870	2870	2870	0
334	20241125	134100	33292665	2870	2870	2870	2870	0
335	20241125	134000	33292665	2870	2875	2875	2870	14
336	20241125	133900	33252475	2875	2875	2875	2875	0
337	20241125	133800	33252475	2875	2875	2875	2875	460
338	20241125	133700	31929975	2875	2875	2875	2875	0
339	20241125	133600	31929975	2875	2875	2875	2875	0
340	20241125	133500	31929975	2875	2875	2875	2875	150
341	20241125	133400	31498725	2880	2880	2880	2880	0
342	20241125	133300	31498725	2880	2880	2880	2880	14
343	20241125	133200	31458405	2880	2880	2880	2880	150
344	20241125	133100	31026405	2880	2880	2880	2880	0
345	20241125	133000	31026405	2880	2880	2880	2880	0
346	20241125	132900	31026405	2880	2880	2880	2880	0
347	20241125	132800	31026405	2880	2880	2880	2880	0
348	20241125	132700	31026405	2880	2880	2880	2880	0
349	20241125	132600	31026405	2880	2880	2880	2880	0
350	20241125	132500	31026405	2880	2880	2880	2880	0
351	20241125	132400	31026405	2880	2880	2880	2880	0
352	20241125	132300	31026405	2880	2880	2880	2880	0
353	20241125	132200	31026405	2880	2880	2880	2880	0
354	20241125	132100	31026405	2880	2880	2880	2880	17
355	20241125	132000	30977445	2880	2880	2880	2880	0
356	20241125	131900	30977445	2880	2880	2880	2880	0
357	20241125	131800	30977445	2880	2880	2880	2880	0
358	20241125	131700	30977445	2880	2880	2880	2880	0
359	20241125	131600	30977445	2880	2880	2880	2880	0
360	20241125	131500	30977445	2880	2890	2890	2880	111
361	20241125	131400	30656765	2890	2890	2890	2890	0
362	20241125	131300	30656765	2890	2890	2890	2890	3
363	20241125	131200	30648095	2870	2870	2870	2870	0
364	20241125	131100	30648095	2870	2870	2870	2870	0
365	20241125	131000	30648095	2870	2870	2870	2870	0
366	20241125	130900	30648095	2870	2870	2870	2870	0
367	20241125	130800	30648095	2870	2870	2870	2870	0
368	20241125	130700	30648095	2870	2870	2870	2870	0
369	20241125	130600	30648095	2870	2870	2870	2870	0
370	20241125	130500	30648095	2870	2870	2870	2870	0
371	20241125	130400	30648095	2870	2870	2870	2870	0
372	20241125	130300	30648095	2870	2870	2870	2870	0
373	20241125	130200	30648095	2870	2870	2870	2870	0
374	20241125	130100	30648095	2870	2870	2870	2870	0
375	20241125	130000	30648095	2870	2870	2870	2870	0
376	20241125	125900	30648095	2870	2870	2870	2870	0
377	20241125	125800	30648095	2870	2870	2870	2870	0
378	20241125	125700	30648095	2870	2870	2870	2870	0
379	20241125	125600	30648095	2870	2870	2870	2870	0
380	20241125	125500	30648095	2870	2870	2870	2870	0
381	20241125	125400	30648095	2870	2870	2870	2870	0
382	20241125	125300	30648095	2870	2870	2870	2870	0
383	20241125	125200	30648095	2870	2870	2870	2870	0
384	20241125	125100	30648095	2870	2870	2870	2870	0
385	20241125	125000	30648095	2870	2870	2870	2870	100
386	20241125	124900	30361095	2865	2865	2865	2865	0
387	20241125	124800	30361095	2865	2865	2865	2865	0
388	20241125	124700	30361095	2865	2865	2865	2865	0
389	20241125	124600	30361095	2865	2865	2865	2865	0
390	20241125	124500	30361095	2865	2865	2865	2865	0
391	20241125	124400	30361095	2865	2865	2865	2865	0
392	20241125	124300	30361095	2865	2865	2865	2865	0
393	20241125	124200	30361095	2865	2865	2865	2865	0
394	20241125	124100	30361095	2865	2865	2865	2865	0
395	20241125	124000	30361095	2865	2865	2865	2865	0
396	20241125	123900	30361095	2865	2865	2865	2865	30
397	20241125	123800	30275145	2885	2885	2885	2885	4
398	20241125	123700	30263605	2885	2885	2885	2885	0
399	20241125	123600	30263605	2885	2885	2885	2885	0
400	20241125	123500	30263605	2885	2885	2885	2885	50
401	20241125	123400	30119355	2865	2865	2865	2865	0
402	20241125	123300	30119355	2865	2865	2865	2865	0
403	20241125	123200	30119355	2865	2865	2865	2865	0
404	20241125	123100	30119355	2865	2865	2865	2865	0
405	20241125	123000	30119355	2865	2865	2865	2865	5
406	20241125	122900	30105030	2860	2860	2860	2860	0
407	20241125	122800	30105030	2860	2860	2860	2860	0
408	20241125	122700	30105030	2860	2875	2875	2860	370
409	20241125	122600	29044450	2875	2875	2875	2875	0
410	20241125	122500	29044450	2875	2875	2875	2875	0
411	20241125	122400	29044450	2875	2875	2875	2875	0
412	20241125	122300	29044450	2875	2875	2875	2875	0
413	20241125	122200	29044450	2875	2875	2875	2875	0
414	20241125	122100	29044450	2875	2875	2875	2875	0
415	20241125	122000	29044450	2875	2875	2875	2875	0
416	20241125	121900	29044450	2875	2875	2875	2875	0
417	20241125	121800	29044450	2875	2875	2875	2875	0
418	20241125	121700	29044450	2875	2875	2875	2875	0
419	20241125	121600	29044450	2875	2875	2875	2875	0
420	20241125	121500	29044450	2875	2875	2875	2875	0
421	20241125	121400	29044450	2875	2875	2875	2875	0
422	20241125	121300	29044450	2875	2875	2875	2875	1
423	20241125	121200	29041575	2890	2890	2890	2890	0
424	20241125	121100	29041575	2890	2890	2890	2890	0
425	20241125	121000	29041575	2890	2890	2890	2890	0
426	20241125	120900	29041575	2890	2890	2890	2890	0
427	20241125	120800	29041575	2890	2890	2890	2890	0
428	20241125	120700	29041575	2890	2890	2890	2890	1
429	20241125	120600	29038685	2875	2875	2875	2875	0
430	20241125	120500	29038685	2875	2875	2875	2875	0
431	20241125	120400	29038685	2875	2875	2875	2875	0
432	20241125	120300	29038685	2875	2875	2875	2875	0
433	20241125	120200	29038685	2875	2875	2875	2875	0
434	20241125	120100	29038685	2875	2875	2875	2875	27
435	20241125	120000	28961060	2875	2875	2875	2875	0
436	20241125	115900	28961060	2875	2875	2875	2875	0
437	20241125	115800	28961060	2875	2875	2875	2875	0
438	20241125	115700	28961060	2875	2880	2880	2875	10
439	20241125	115600	28932305	2890	2890	2890	2890	0
440	20241125	115500	28932305	2890	2890	2890	2890	0
441	20241125	115400	28932305	2890	2890	2890	2890	4
442	20241125	115300	28920745	2890	2890	2890	2890	0
443	20241125	115200	28920745	2890	2890	2890	2890	0
444	20241125	115100	28920745	2890	2890	2890	2890	0
445	20241125	115000	28920745	2890	2890	2890	2890	10
446	20241125	114900	28891845	2890	2890	2890	2890	0
447	20241125	114800	28891845	2890	2890	2890	2890	0
448	20241125	114700	28891845	2890	2890	2890	2890	38
449	20241125	114600	28782025	2875	2875	2875	2875	0
450	20241125	114500	28782025	2875	2875	2875	2875	0
451	20241125	114400	28782025	2875	2875	2875	2875	27
452	20241125	114300	28704400	2890	2890	2890	2890	0
453	20241125	114200	28704400	2890	2890	2890	2890	0
454	20241125	114100	28704400	2890	2890	2890	2890	0
455	20241125	114000	28704400	2890	2890	2890	2890	0
456	20241125	113900	28704400	2890	2890	2890	2890	0
457	20241125	113800	28704400	2890	2890	2890	2890	38
458	20241125	113700	28594580	2890	2890	2890	2890	262
459	20241125	113600	27837400	2890	2890	2890	2890	10
460	20241125	113500	27808500	2865	2865	2865	2865	0
461	20241125	113400	27808500	2865	2865	2865	2865	0
462	20241125	113300	27808500	2865	2865	2865	2865	0
463	20241125	113200	27808500	2865	2865	2865	2865	0
464	20241125	113100	27808500	2865	2870	2870	2865	35
465	20241125	113000	27708155	2895	2895	2895	2895	0
466	20241125	112900	27708155	2895	2890	2895	2890	40
467	20241125	112800	27592505	2870	2870	2870	2870	0
468	20241125	112700	27592505	2870	2870	2870	2870	28
469	20241125	112600	27512145	2895	2895	2895	2895	0
470	20241125	112500	27512145	2895	2885	2895	2885	1000
471	20241125	112400	24622205	2870	2870	2870	2870	0
472	20241125	112300	24622205	2870	2870	2870	2870	0
473	20241125	112200	24622205	2870	2870	2870	2870	1
474	20241125	112100	24619335	2885	2885	2885	2885	0
475	20241125	112000	24619335	2885	2885	2885	2885	1
476	20241125	111900	24616450	2870	2870	2870	2870	0
477	20241125	111800	24616450	2870	2870	2870	2870	9
478	20241125	111700	24590620	2870	2870	2870	2870	0
479	20241125	111600	24590620	2870	2870	2870	2870	0
480	20241125	111500	24590620	2870	2870	2870	2870	1
481	20241125	111400	24587750	2865	2865	2865	2865	0
482	20241125	111300	24587750	2865	2865	2865	2865	0
483	20241125	111200	24587750	2865	2865	2865	2865	0
484	20241125	111100	24587750	2865	2865	2865	2865	0
485	20241125	111000	24587750	2865	2865	2865	2865	28
486	20241125	110900	24507530	2885	2885	2885	2885	0
487	20241125	110800	24507530	2885	2885	2885	2885	0
488	20241125	110700	24507530	2885	2885	2885	2885	0
489	20241125	110600	24507530	2885	2885	2885	2885	3
490	20241125	110500	24498875	2890	2890	2890	2890	0
491	20241125	110400	24498875	2890	2890	2890	2890	0
492	20241125	110300	24498875	2890	2890	2890	2890	0
493	20241125	110200	24498875	2890	2890	2890	2890	0
494	20241125	110100	24498875	2890	2890	2890	2890	0
495	20241125	110000	24498875	2890	2890	2890	2890	0
496	20241125	105900	24498875	2890	2890	2890	2890	0
497	20241125	105800	24498875	2890	2890	2890	2890	0
498	20241125	105700	24498875	2890	2890	2890	2890	0
499	20241125	105600	24498875	2890	2890	2890	2890	0
500	20241125	105500	24498875	2890	2890	2890	2890	0
501	20241125	105400	24498875	2890	2885	2890	2885	21
502	20241125	105300	24438280	2860	2865	2865	2860	28
503	20241125	105200	24358105	2890	2890	2890	2890	11
504	20241125	105100	24326315	2885	2885	2885	2885	0
505	20241125	105000	24326315	2885	2885	2885	2885	213
506	20241125	104900	23711810	2865	2865	2865	2865	0
507	20241125	104800	23711810	2865	2865	2865	2865	0
508	20241125	104700	23711810	2865	2865	2865	2865	0
509	20241125	104600	23711810	2865	2865	2865	2865	0
510	20241125	104500	23711810	2865	2865	2865	2865	0
511	20241125	104400	23711810	2865	2865	2865	2865	0
512	20241125	104300	23711810	2865	2865	2865	2865	420
513	20241125	104200	22508510	2865	2865	2865	2865	0
514	20241125	104100	22508510	2865	2865	2865	2865	20
515	20241125	104000	22451210	2860	2860	2860	2860	0
516	20241125	103900	22451210	2860	2860	2860	2860	0
517	20241125	103800	22451210	2860	2860	2860	2860	14
518	20241125	103700	22411170	2865	2865	2865	2865	137
519	20241125	103600	22018665	2865	2865	2865	2865	28
520	20241125	103500	21938445	2885	2885	2885	2885	0
521	20241125	103400	21938445	2885	2885	2885	2885	0
522	20241125	103300	21938445	2885	2885	2885	2885	0
523	20241125	103200	21938445	2885	2885	2885	2885	1
524	20241125	103100	21935560	2895	2895	2895	2895	0
525	20241125	103000	21935560	2895	2895	2895	2895	0
526	20241125	102900	21935560	2895	2895	2895	2895	0
527	20241125	102800	21935560	2895	2895	2895	2895	0
528	20241125	102700	21935560	2895	2895	2895	2895	0
529	20241125	102600	21935560	2895	2895	2895	2895	0
530	20241125	102500	21935560	2895	2895	2895	2895	0
531	20241125	102400	21935560	2895	2895	2895	2895	0
532	20241125	102300	21935560	2895	2895	2895	2895	0
533	20241125	102200	21935560	2895	2895	2895	2895	0
534	20241125	102100	21935560	2895	2885	2895	2860	250
535	20241125	102000	21215255	2855	2855	2855	2855	1
536	20241125	101900	21212400	2855	2890	2890	2800	5512
537	20241125	101800	5495200	2910	2910	2910	2910	0
538	20241125	101700	5495200	2910	2910	2910	2910	0
539	20241125	101600	5495200	2910	2910	2910	2910	0
540	20241125	101500	5495200	2910	2910	2910	2910	0
541	20241125	101400	5495200	2910	2910	2910	2910	0
542	20241125	101300	5495200	2910	2910	2910	2910	0
543	20241125	101200	5495200	2910	2910	2910	2910	0
544	20241125	101100	5495200	2910	2910	2910	2910	0
545	20241125	101000	5495200	2910	2905	2910	2905	10
546	20241125	100900	5466125	2905	2890	2905	2890	51
547	20241125	100800	5318585	2885	2885	2885	2885	0
548	20241125	100700	5318585	2885	2885	2885	2885	0
549	20241125	100600	5318585	2885	2885	2885	2885	0
550	20241125	100500	5318585	2885	2885	2885	2885	0
551	20241125	100400	5318585	2885	2885	2885	2885	0
552	20241125	100300	5318585	2885	2885	2885	2885	0
553	20241125	100200	5318585	2885	2885	2885	2885	31
554	20241125	100100	5229150	2910	2910	2910	2910	0
555	20241125	100000	5229150	2910	2910	2910	2910	0
556	20241125	095900	5229150	2910	2910	2910	2910	0
557	20241125	095800	5229150	2910	2910	2910	2910	0
558	20241125	095700	5229150	2910	2910	2910	2910	0
559	20241125	095600	5229150	2910	2910	2910	2910	0
560	20241125	095500	5229150	2910	2910	2910	2910	0
561	20241125	095400	5229150	2910	2910	2910	2910	0
562	20241125	095300	5229150	2910	2910	2910	2910	0
563	20241125	095200	5229150	2910	2910	2910	2910	0
564	20241125	095100	5229150	2910	2910	2910	2910	0
565	20241125	095000	5229150	2910	2910	2910	2910	0
566	20241125	094900	5229150	2910	2910	2910	2910	0
567	20241125	094800	5229150	2910	2910	2910	2910	2
568	20241125	094700	5223330	2910	2910	2910	2910	42
569	20241125	094600	5101110	2910	2910	2910	2910	5
570	20241125	094500	5086560	2885	2885	2885	2885	28
571	20241125	094400	5005780	2910	2910	2910	2910	0
572	20241125	094300	5005780	2910	2890	2910	2890	422
573	20241125	094200	3786140	2910	2910	2910	2910	0
574	20241125	094100	3786140	2910	2910	2910	2910	0
575	20241125	094000	3786140	2910	2910	2910	2910	0
576	20241125	093900	3786140	2910	2910	2910	2910	0
577	20241125	093800	3786140	2910	2910	2910	2910	0
578	20241125	093700	3786140	2910	2910	2910	2910	0
579	20241125	093600	3786140	2910	2910	2910	2910	0
580	20241125	093500	3786140	2910	2910	2910	2910	0
581	20241125	093400	3786140	2910	2910	2910	2910	0
582	20241125	093300	3786140	2910	2905	2910	2905	18
583	20241125	093200	3733845	2890	2890	2890	2890	17
584	20241125	093100	3684715	2920	2920	2920	2920	0
585	20241125	093000	3684715	2920	2895	2920	2895	794
586	20241125	092900	1385710	2890	2885	2890	2885	20
587	20241125	092800	1327995	2885	2890	2890	2885	28
588	20241125	092700	1247210	2890	2890	2890	2890	0
589	20241125	092600	1247210	2890	2890	2890	2890	0
590	20241125	092500	1247210	2890	2895	2895	2890	331
591	20241125	092400	289765	2895	2895	2895	2895	0
592	20241125	092300	289765	2895	2895	2895	2895	0
593	20241125	092200	289765	2895	2895	2895	2895	0
594	20241125	092100	289765	2895	2895	2895	2895	0
595	20241125	092000	289765	2895	2895	2895	2895	0
596	20241125	091900	289765	2895	2895	2895	2895	0
597	20241125	091800	289765	2895	2895	2895	2895	0
598	20241125	091700	289765	2895	2895	2895	2895	1
599	20241125	091600	286870	2895	2895	2895	2895	1
600	20241125	091500	283975	2920	2920	2920	2920	0
601	20241125	091400	283975	2920	2920	2920	2920	0
602	20241125	091300	283975	2920	2920	2920	2920	0
603	20241125	091200	283975	2920	2920	2920	2920	0
604	20241125	091100	283975	2920	2920	2920	2920	0
605	20241125	091000	283975	2920	2920	2920	2920	0
606	20241125	090900	283975	2920	2920	2920	2920	0
607	20241125	090800	283975	2920	2920	2920	2920	0
608	20241125	090700	283975	2920	2920	2920	2920	0
609	20241125	090600	283975	2920	2920	2920	2920	34
610	20241125	090500	184695	2880	2880	2885	2880	59
611	20241125	090400	14675	2935	2935	2935	2935	0
612	20241125	090300	14675	2935	2935	2935	2935	0
613	20241125	090200	14675	2935	2935	2935	2935	0
614	20241125	090100	14675	2935	2935	2935	2935	0
615	20241125	090000	14675	2935	2935	2935	2935	5