KissMeData/059270/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194200	700404280	5080	5080	5080	5080	3235
3	20241125	194100	700404280	5080	5080	5080	5080	0
4	20241125	194000	700404280	5080	5080	5080	5080	0
5	20241125	193900	700404280	5080	5080	5080	5080	0
6	20241125	193800	700404280	5080	5080	5080	5080	0
7	20241125	193700	700404280	5080	5080	5080	5080	0
8	20241125	193600	700404280	5080	5080	5080	5080	0
9	20241125	193500	700404280	5080	5080	5080	5080	0
10	20241125	193400	700404280	5080	5080	5080	5080	0
11	20241125	193300	700404280	5080	5080	5080	5080	0
12	20241125	193200	700404280	5080	5080	5080	5080	0
13	20241125	193100	700404280	5080	5080	5080	5080	0
14	20241125	193000	700404280	5080	5080	5080	5080	0
15	20241125	192900	700404280	5080	5080	5080	5080	0
16	20241125	192800	700404280	5080	5080	5080	5080	0
17	20241125	192700	700404280	5080	5080	5080	5080	0
18	20241125	192600	700404280	5080	5080	5080	5080	0
19	20241125	192500	700404280	5080	5080	5080	5080	0
20	20241125	192400	700404280	5080	5080	5080	5080	0
21	20241125	192300	700404280	5080	5080	5080	5080	0
22	20241125	192200	700404280	5080	5080	5080	5080	0
23	20241125	192100	700404280	5080	5080	5080	5080	0
24	20241125	192000	700404280	5080	5080	5080	5080	0
25	20241125	191900	700404280	5080	5080	5080	5080	0
26	20241125	191800	700404280	5080	5080	5080	5080	0
27	20241125	191700	700404280	5080	5080	5080	5080	0
28	20241125	191600	700404280	5080	5080	5080	5080	0
29	20241125	191500	700404280	5080	5080	5080	5080	0
30	20241125	191400	700404280	5080	5080	5080	5080	0
31	20241125	191300	700404280	5080	5080	5080	5080	0
32	20241125	191200	700404280	5080	5080	5080	5080	3235
33	20241125	191100	700404280	5080	5080	5080	5080	0
34	20241125	191000	700404280	5080	5080	5080	5080	0
35	20241125	190900	700404280	5080	5080	5080	5080	0
36	20241125	190800	700404280	5080	5080	5080	5080	0
37	20241125	190700	700404280	5080	5080	5080	5080	0
38	20241125	190600	700404280	5080	5080	5080	5080	0
39	20241125	190500	700404280	5080	5080	5080	5080	0
40	20241125	190400	700404280	5080	5080	5080	5080	0
41	20241125	190300	700404280	5080	5080	5080	5080	0
42	20241125	190200	700404280	5080	5080	5080	5080	0
43	20241125	190100	700404280	5080	5080	5080	5080	0
44	20241125	190000	700404280	5080	5080	5080	5080	0
45	20241125	185900	700404280	5080	5080	5080	5080	0
46	20241125	185800	700404280	5080	5080	5080	5080	0
47	20241125	185700	700404280	5080	5080	5080	5080	0
48	20241125	185600	700404280	5080	5080	5080	5080	0
49	20241125	185500	700404280	5080	5080	5080	5080	0
50	20241125	185400	700404280	5080	5080	5080	5080	0
51	20241125	185300	700404280	5080	5080	5080	5080	0
52	20241125	185200	700404280	5080	5080	5080	5080	0
53	20241125	185100	700404280	5080	5080	5080	5080	0
54	20241125	185000	700404280	5080	5080	5080	5080	0
55	20241125	184900	700404280	5080	5080	5080	5080	0
56	20241125	184800	700404280	5080	5080	5080	5080	0
57	20241125	184700	700404280	5080	5080	5080	5080	0
58	20241125	184600	700404280	5080	5080	5080	5080	0
59	20241125	184500	700404280	5080	5080	5080	5080	0
60	20241125	184400	700404280	5080	5080	5080	5080	0
61	20241125	184300	700404280	5080	5080	5080	5080	0
62	20241125	184200	700404280	5080	5080	5080	5080	3235
63	20241125	184100	700404280	5080	5080	5080	5080	0
64	20241125	184000	700404280	5080	5080	5080	5080	0
65	20241125	183900	700404280	5080	5080	5080	5080	0
66	20241125	183800	700404280	5080	5080	5080	5080	0
67	20241125	183700	700404280	5080	5080	5080	5080	0
68	20241125	183600	700404280	5080	5080	5080	5080	0
69	20241125	183500	700404280	5080	5080	5080	5080	0
70	20241125	183400	700404280	5080	5080	5080	5080	0
71	20241125	183300	700404280	5080	5080	5080	5080	0
72	20241125	183200	700404280	5080	5080	5080	5080	0
73	20241125	183100	700404280	5080	5080	5080	5080	0
74	20241125	183000	700404280	5080	5080	5080	5080	0
75	20241125	182900	700404280	5080	5080	5080	5080	0
76	20241125	182800	700404280	5080	5080	5080	5080	0
77	20241125	182700	700404280	5080	5080	5080	5080	0
78	20241125	182600	700404280	5080	5080	5080	5080	0
79	20241125	182500	700404280	5080	5080	5080	5080	0
80	20241125	182400	700404280	5080	5080	5080	5080	0
81	20241125	182300	700404280	5080	5080	5080	5080	0
82	20241125	182200	700404280	5080	5080	5080	5080	0
83	20241125	182100	700404280	5080	5080	5080	5080	0
84	20241125	182000	700404280	5080	5080	5080	5080	0
85	20241125	181900	700404280	5080	5080	5080	5080	0
86	20241125	181800	700404280	5080	5080	5080	5080	0
87	20241125	181700	700404280	5080	5080	5080	5080	0
88	20241125	181600	700404280	5080	5080	5080	5080	0
89	20241125	181500	700404280	5080	5080	5080	5080	0
90	20241125	181400	700404280	5080	5080	5080	5080	0
91	20241125	181300	700404280	5080	5080	5080	5080	0
92	20241125	181200	700404280	5080	5080	5080	5080	3235
93	20241125	181100	700404280	5080	5080	5080	5080	0
94	20241125	181000	700404280	5080	5080	5080	5080	0
95	20241125	180900	700404280	5080	5080	5080	5080	0
96	20241125	180800	700404280	5080	5080	5080	5080	0
97	20241125	180700	700404280	5080	5080	5080	5080	0
98	20241125	180600	700404280	5080	5080	5080	5080	0
99	20241125	180500	700404280	5080	5080	5080	5080	0
100	20241125	180400	700404280	5080	5080	5080	5080	0
101	20241125	180300	700404280	5080	5080	5080	5080	0
102	20241125	180200	700404280	5080	5080	5080	5080	0
103	20241125	180100	700404280	5080	5080	5080	5080	0
104	20241125	180000	700404280	5080	5080	5080	5080	0
105	20241125	175900	700404280	5080	5080	5080	5080	0
106	20241125	175800	700404280	5080	5080	5080	5080	0
107	20241125	175700	700404280	5080	5080	5080	5080	0
108	20241125	175600	700404280	5080	5080	5080	5080	0
109	20241125	175500	700404280	5080	5080	5080	5080	0
110	20241125	175400	700404280	5080	5080	5080	5080	0
111	20241125	175300	700404280	5080	5080	5080	5080	0
112	20241125	175200	700404280	5080	5080	5080	5080	0
113	20241125	175100	700404280	5080	5080	5080	5080	0
114	20241125	175000	700404280	5080	5080	5080	5080	0
115	20241125	174900	700404280	5080	5080	5080	5080	0
116	20241125	174800	700404280	5080	5080	5080	5080	0
117	20241125	174700	700404280	5080	5080	5080	5080	0
118	20241125	174600	700404280	5080	5080	5080	5080	0
119	20241125	174500	700404280	5080	5080	5080	5080	0
120	20241125	174400	700404280	5080	5080	5080	5080	0
121	20241125	174300	700404280	5080	5080	5080	5080	0
122	20241125	174200	700404280	5080	5080	5080	5080	3235
123	20241125	174100	700404280	5080	5080	5080	5080	0
124	20241125	174000	700404280	5080	5080	5080	5080	0
125	20241125	173900	700404280	5080	5080	5080	5080	0
126	20241125	173800	700404280	5080	5080	5080	5080	0
127	20241125	173700	700404280	5080	5080	5080	5080	0
128	20241125	173600	700404280	5080	5080	5080	5080	0
129	20241125	173500	700404280	5080	5080	5080	5080	0
130	20241125	173400	700404280	5080	5080	5080	5080	0
131	20241125	173300	700404280	5080	5080	5080	5080	0
132	20241125	173200	700404280	5080	5080	5080	5080	0
133	20241125	173100	700404280	5080	5080	5080	5080	0
134	20241125	173000	700404280	5080	5080	5080	5080	0
135	20241125	172900	700404280	5080	5080	5080	5080	0
136	20241125	172800	700404280	5080	5080	5080	5080	0
137	20241125	172700	700404280	5080	5080	5080	5080	0
138	20241125	172600	700404280	5080	5080	5080	5080	0
139	20241125	172500	700404280	5080	5080	5080	5080	0
140	20241125	172400	700404280	5080	5080	5080	5080	0
141	20241125	172300	700404280	5080	5080	5080	5080	0
142	20241125	172200	700404280	5080	5080	5080	5080	0
143	20241125	172100	700404280	5080	5080	5080	5080	0
144	20241125	172000	700404280	5080	5080	5080	5080	0
145	20241125	171900	700404280	5080	5080	5080	5080	0
146	20241125	171800	700404280	5080	5080	5080	5080	0
147	20241125	171700	700404280	5080	5080	5080	5080	0
148	20241125	171600	700404280	5080	5080	5080	5080	0
149	20241125	171500	700404280	5080	5080	5080	5080	0
150	20241125	171400	700404280	5080	5080	5080	5080	0
151	20241125	171300	700404280	5080	5080	5080	5080	0
152	20241125	171200	700404280	5080	5080	5080	5080	3235
153	20241125	171100	700404280	5080	5080	5080	5080	0
154	20241125	171000	700404280	5080	5080	5080	5080	0
155	20241125	170900	700404280	5080	5080	5080	5080	0
156	20241125	170800	700404280	5080	5080	5080	5080	0
157	20241125	170700	700404280	5080	5080	5080	5080	0
158	20241125	170600	700404280	5080	5080	5080	5080	0
159	20241125	170500	700404280	5080	5080	5080	5080	0
160	20241125	170400	700404280	5080	5080	5080	5080	0
161	20241125	170300	700404280	5080	5080	5080	5080	0
162	20241125	170200	700404280	5080	5080	5080	5080	0
163	20241125	170100	700404280	5080	5080	5080	5080	0
164	20241125	170000	700404280	5080	5080	5080	5080	0
165	20241125	165900	700404280	5080	5080	5080	5080	0
166	20241125	165800	700404280	5080	5080	5080	5080	0
167	20241125	165700	700404280	5080	5080	5080	5080	0
168	20241125	165600	700404280	5080	5080	5080	5080	0
169	20241125	165500	700404280	5080	5080	5080	5080	0
170	20241125	165400	700404280	5080	5080	5080	5080	0
171	20241125	165300	700404280	5080	5080	5080	5080	0
172	20241125	165200	700404280	5080	5080	5080	5080	0
173	20241125	165100	700404280	5080	5080	5080	5080	0
174	20241125	165000	700404280	5080	5080	5080	5080	0
175	20241125	164900	700404280	5080	5080	5080	5080	0
176	20241125	164800	700404280	5080	5080	5080	5080	0
177	20241125	164700	700404280	5080	5080	5080	5080	0
178	20241125	164600	700404280	5080	5080	5080	5080	0
179	20241125	164500	700404280	5080	5080	5080	5080	0
180	20241125	164400	700404280	5080	5080	5080	5080	0
181	20241125	164300	700404280	5080	5080	5080	5080	0
182	20241125	164200	700404280	5080	5080	5080	5080	3235
183	20241125	164100	700404280	5080	5080	5080	5080	0
184	20241125	164000	700404280	5080	5080	5080	5080	0
185	20241125	163900	700404280	5080	5080	5080	5080	0
186	20241125	163800	700404280	5080	5080	5080	5080	0
187	20241125	163700	700404280	5080	5080	5080	5080	0
188	20241125	163600	700404280	5080	5080	5080	5080	0
189	20241125	163500	700404280	5080	5080	5080	5080	0
190	20241125	163400	700404280	5080	5080	5080	5080	0
191	20241125	163300	700404280	5080	5080	5080	5080	0
192	20241125	163200	700404280	5080	5080	5080	5080	0
193	20241125	163100	700404280	5080	5080	5080	5080	0
194	20241125	163000	700404280	5080	5080	5080	5080	0
195	20241125	162900	700404280	5080	5080	5080	5080	0
196	20241125	162800	700404280	5080	5080	5080	5080	0
197	20241125	162700	700404280	5080	5080	5080	5080	0
198	20241125	162600	700404280	5080	5080	5080	5080	0
199	20241125	162500	700404280	5080	5080	5080	5080	0
200	20241125	162400	700404280	5080	5080	5080	5080	0
201	20241125	162300	700404280	5080	5080	5080	5080	0
202	20241125	162200	700404280	5080	5080	5080	5080	0
203	20241125	162100	700404280	5080	5080	5080	5080	0
204	20241125	162000	700404280	5080	5080	5080	5080	0
205	20241125	161900	700404280	5080	5080	5080	5080	0
206	20241125	161800	700404280	5080	5080	5080	5080	0
207	20241125	161700	700404280	5080	5080	5080	5080	0
208	20241125	161600	700404280	5080	5080	5080	5080	0
209	20241125	161500	700404280	5080	5080	5080	5080	0
210	20241125	161400	700404280	5080	5080	5080	5080	0
211	20241125	161300	700404280	5080	5080	5080	5080	0
212	20241125	161200	700404280	5080	5080	5080	5080	3235
213	20241125	161100	700404280	5080	5080	5080	5080	0
214	20241125	161000	700404280	5080	5080	5080	5080	0
215	20241125	160900	700404280	5080	5080	5080	5080	0
216	20241125	160800	700404280	5080	5080	5080	5080	0
217	20241125	160700	700404280	5080	5080	5080	5080	0
218	20241125	160600	700404280	5080	5080	5080	5080	0
219	20241125	160500	700404280	5080	5080	5080	5080	0
220	20241125	160400	700404280	5080	5080	5080	5080	0
221	20241125	160300	700404280	5080	5080	5080	5080	0
222	20241125	160200	700404280	5080	5080	5080	5080	0
223	20241125	160100	700404280	5080	5080	5080	5080	0
224	20241125	160000	700404280	5080	5080	5080	5080	0
225	20241125	155900	700404280	5080	5080	5080	5080	0
226	20241125	155800	700404280	5080	5080	5080	5080	0
227	20241125	155700	700404280	5080	5080	5080	5080	0
228	20241125	155600	700404280	5080	5080	5080	5080	0
229	20241125	155500	700404280	5080	5080	5080	5080	0
230	20241125	155400	700404280	5080	5080	5080	5080	0
231	20241125	155300	700404280	5080	5080	5080	5080	0
232	20241125	155200	700404280	5080	5080	5080	5080	0
233	20241125	155100	700404280	5080	5080	5080	5080	0
234	20241125	155000	700404280	5080	5080	5080	5080	0
235	20241125	154900	700404280	5080	5080	5080	5080	0
236	20241125	154800	700404280	5080	5080	5080	5080	0
237	20241125	154700	700404280	5080	5080	5080	5080	0
238	20241125	154600	700404280	5080	5080	5080	5080	0
239	20241125	154500	700404280	5080	5080	5080	5080	0
240	20241125	154400	700404280	5080	5080	5080	5080	0
241	20241125	154300	700404280	5080	5080	5080	5080	0
242	20241125	154200	700404280	5080	5080	5080	5080	3235
243	20241125	154100	700404280	5080	5080	5080	5080	0
244	20241125	154000	700404280	5080	5080	5080	5080	0
245	20241125	153900	700404280	5080	5080	5080	5080	0
246	20241125	153800	700404280	5080	5080	5080	5080	0
247	20241125	153700	700404280	5080	5080	5080	5080	0
248	20241125	153600	700404280	5080	5080	5080	5080	0
249	20241125	153500	700404280	5080	5080	5080	5080	0
250	20241125	153400	700404280	5080	5080	5080	5080	0
251	20241125	153300	700404280	5080	5080	5080	5080	0
252	20241125	153200	700404280	5080	5080	5080	5080	0
253	20241125	153100	700404280	5080	5080	5080	5080	0
254	20241125	153000	700404280	5080	5080	5080	5080	3235
255	20241125	152900	683970480	5070	5070	5070	5070	0
256	20241125	152800	683970480	5070	5070	5070	5070	0
257	20241125	152700	683970480	5070	5070	5070	5070	0
258	20241125	152600	683970480	5070	5070	5070	5070	0
259	20241125	152500	683970480	5070	5070	5070	5070	0
260	20241125	152400	683970480	5070	5070	5070	5070	0
261	20241125	152300	683970480	5070	5070	5070	5070	0
262	20241125	152200	683970480	5070	5070	5070	5070	0
263	20241125	152100	683970480	5070	5070	5070	5070	0
264	20241125	152000	683970480	5070	5070	5070	5070	0
265	20241125	151900	683970480	5070	5070	5070	5060	210
266	20241125	151800	682906780	5060	5070	5070	5060	1294
267	20241125	151700	676357940	5060	5070	5070	5060	262
268	20241125	151600	675032150	5060	5060	5070	5060	279
269	20241125	151500	673620350	5070	5070	5070	5070	218
270	20241125	151400	672515090	5070	5060	5070	5050	34
271	20241125	151300	672343280	5060	5060	5060	5060	23
272	20241125	151200	672226900	5070	5060	5070	5050	568
273	20241125	151100	669356180	5060	5060	5060	5060	44
274	20241125	151000	669133540	5070	5070	5070	5060	858
275	20241125	150900	664787740	5080	5070	5080	5070	252
276	20241125	150800	663509580	5070	5060	5070	5060	5
277	20241125	150700	663484260	5080	5080	5080	5080	2
278	20241125	150600	663474100	5060	5070	5080	5060	904
279	20241125	150500	658893270	5080	5050	5080	5050	4811
280	20241125	150400	634547220	5050	5040	5050	5040	482
281	20241125	150300	632115130	5040	5040	5040	5040	419
282	20241125	150200	630003370	5040	5030	5050	5030	2990
283	20241125	150100	614941180	5030	5030	5040	5030	153
284	20241125	150000	614171570	5040	5040	5040	5040	301
285	20241125	145900	612654530	5040	5030	5040	5030	174
286	20241125	145800	611779300	5030	5030	5030	5030	345
287	20241125	145700	610043950	5030	5030	5030	5030	202
288	20241125	145600	609027890	5040	5030	5040	5020	184
289	20241125	145500	608102280	5030	5020	5030	5020	1100
290	20241125	145400	602573780	5030	5030	5030	5030	1
291	20241125	145300	602568750	5030	5020	5030	5020	330
292	20241125	145200	600912140	5020	5020	5020	5020	3
293	20241125	145100	600897080	5030	5030	5030	5030	0
294	20241125	145000	600897080	5030	5020	5030	5020	107
295	20241125	144900	600359910	5020	5030	5030	5020	1061
296	20241125	144800	595029530	5020	5020	5020	5010	649
297	20241125	144700	591772550	5010	5010	5010	5010	100
298	20241125	144600	591271550	5020	4995	5020	4995	3420
299	20241125	144500	574170215	4995	4990	4995	4990	919
300	20241125	144400	569583450	4990	4985	4990	4985	928
301	20241125	144300	564953405	4985	4985	4985	4985	5
302	20241125	144200	564928480	4985	4980	4985	4980	128
303	20241125	144100	564290975	4980	4980	4980	4980	48
304	20241125	144000	564051935	4980	4980	4980	4980	37
305	20241125	143900	563867675	4980	4980	4980	4980	0
306	20241125	143800	563867675	4980	4980	4980	4980	200
307	20241125	143700	562871675	4980	4980	4980	4980	0
308	20241125	143600	562871675	4980	4980	4980	4980	0
309	20241125	143500	562871675	4980	4980	4980	4980	1
310	20241125	143400	562866695	4990	4990	4990	4990	0
311	20241125	143300	562866695	4990	4990	4990	4990	0
312	20241125	143200	562866695	4990	4990	4990	4990	0
313	20241125	143100	562866695	4990	4990	4990	4990	0
314	20241125	143000	562866695	4990	4990	4990	4990	0
315	20241125	142900	562866695	4990	4990	4990	4990	3
316	20241125	142800	562851725	4990	4990	4990	4990	0
317	20241125	142700	562851725	4990	4990	4990	4990	350
318	20241125	142600	561105225	4980	4985	4985	4980	233
319	20241125	142500	559944880	4990	4990	4990	4990	0
320	20241125	142400	559944880	4990	4990	4990	4990	0
321	20241125	142300	559944880	4990	4990	4990	4990	0
322	20241125	142200	559944880	4990	4990	4990	4990	0
323	20241125	142100	559944880	4990	4990	4990	4990	0
324	20241125	142000	559944880	4990	4990	4990	4990	401
325	20241125	141900	557943890	4990	4990	4990	4990	50
326	20241125	141800	557694390	4985	4985	4985	4985	0
327	20241125	141700	557694390	4985	4985	4985	4985	0
328	20241125	141600	557694390	4985	4985	4985	4985	0
329	20241125	141500	557694390	4985	4985	4985	4985	0
330	20241125	141400	557694390	4985	4985	4985	4985	0
331	20241125	141300	557694390	4985	4985	4985	4985	0
332	20241125	141200	557694390	4985	4985	4985	4985	0
333	20241125	141100	557694390	4985	4985	4985	4985	0
334	20241125	141000	557694390	4985	4985	4985	4985	0
335	20241125	140900	557694390	4985	4985	4985	4985	7
336	20241125	140800	557659495	4985	4985	4985	4985	293
337	20241125	140700	556198890	4985	4985	4985	4985	0
338	20241125	140600	556198890	4985	4985	4985	4985	1809
339	20241125	140500	547181025	4990	4990	4990	4990	1
340	20241125	140400	547176035	4990	4990	4990	4990	50
341	20241125	140300	546926535	4985	4985	4985	4985	212
342	20241125	140200	545869715	4985	4985	4985	4985	0
343	20241125	140100	545869715	4985	4985	4985	4985	2
344	20241125	140000	545859745	4990	4990	4990	4990	188
345	20241125	135900	544921625	4990	4990	4990	4990	2
346	20241125	135800	544911645	4990	4990	4990	4990	0
347	20241125	135700	544911645	4990	4990	4990	4990	1
348	20241125	135600	544906655	4990	4990	4990	4990	912
349	20241125	135500	540355775	4990	4990	4990	4990	0
350	20241125	135400	540355775	4990	4990	4990	4990	0
351	20241125	135300	540355775	4990	4990	4990	4990	584
352	20241125	135200	537441615	4990	4990	4990	4990	98
353	20241125	135100	536952595	4990	4990	4990	4990	0
354	20241125	135000	536952595	4990	4990	4990	4990	30
355	20241125	134900	536802895	4990	4990	4990	4990	770
356	20241125	134800	532960595	4980	4980	4980	4980	0
357	20241125	134700	532960595	4980	4980	4980	4980	125
358	20241125	134600	532338095	4985	4975	4985	4975	702
359	20241125	134500	528841165	4975	4975	4975	4975	0
360	20241125	134400	528841165	4975	4975	4975	4975	0
361	20241125	134300	528841165	4975	4975	4975	4975	502
362	20241125	134200	526343715	4980	4980	4980	4980	0
363	20241125	134100	526343715	4980	4975	4980	4975	152
364	20241125	134000	525587510	4970	4970	4970	4970	462
365	20241125	133900	523291370	4970	4970	4970	4970	200
366	20241125	133800	522297370	4970	4970	4970	4970	0
367	20241125	133700	522297370	4970	4970	4970	4970	136
368	20241125	133600	521621450	4970	4970	4970	4970	0
369	20241125	133500	521621450	4970	4970	4970	4970	0
370	20241125	133400	521621450	4970	4970	4970	4970	616
371	20241125	133300	518559930	4970	4970	4970	4970	118
372	20241125	133200	517973470	4970	4970	4970	4970	200
373	20241125	133100	516979470	4960	4960	4960	4960	200
374	20241125	133000	515987470	4960	4960	4965	4960	919
375	20241125	132900	511426300	4960	4965	4965	4960	152
376	20241125	132800	510671630	4965	4965	4965	4965	110
377	20241125	132700	510125480	4965	4970	4970	4965	21
378	20241125	132600	510021210	4970	4970	4970	4970	1000
379	20241125	132500	505051210	4965	4965	4965	4965	100
380	20241125	132400	504554710	4975	4955	4975	4955	782
381	20241125	132300	500678920	4955	4955	4955	4955	218
382	20241125	132200	499598730	4960	4960	4960	4960	761
383	20241125	132100	495824170	4960	4965	4965	4960	58
384	20241125	132000	495536210	4975	4975	4975	4975	0
385	20241125	131900	495536210	4975	4975	4975	4975	0
386	20241125	131800	495536210	4975	4975	4975	4975	100
387	20241125	131700	495038710	4975	4975	4975	4975	0
388	20241125	131600	495038710	4975	4975	4975	4975	0
389	20241125	131500	495038710	4975	4975	4975	4975	0
390	20241125	131400	495038710	4975	4975	4975	4975	0
391	20241125	131300	495038710	4975	4975	4975	4975	1000
392	20241125	131200	490063710	4975	4975	4975	4975	0
393	20241125	131100	490063710	4975	4975	4975	4975	0
394	20241125	131000	490063710	4975	4975	4975	4975	0
395	20241125	130900	490063710	4975	4975	4975	4975	0
396	20241125	130800	490063710	4975	4975	4975	4975	5
397	20241125	130700	490038835	4975	4975	4975	4975	2
398	20241125	130600	490028885	4975	4975	4975	4975	0
399	20241125	130500	490028885	4975	4975	4975	4975	0
400	20241125	130400	490028885	4975	4975	4975	4975	1
401	20241125	130300	490023910	4965	4965	4965	4965	0
402	20241125	130200	490023910	4965	4965	4965	4965	10
403	20241125	130100	489974260	4975	4975	4975	4975	6
404	20241125	130000	489944410	4980	4985	4990	4980	1660
405	20241125	125900	481671350	4985	4985	4985	4985	0
406	20241125	125800	481671350	4985	4970	4985	4970	20
407	20241125	125700	481571920	4970	4965	4970	4965	785
408	20241125	125600	477671815	4965	4965	4965	4965	10
409	20241125	125500	477622165	4960	4960	4960	4960	88
410	20241125	125400	477185685	4965	4965	4965	4965	0
411	20241125	125300	477185685	4965	4965	4965	4965	1
412	20241125	125200	477180720	4960	4960	4960	4960	0
413	20241125	125100	477180720	4960	4955	4960	4955	1031
414	20241125	125000	472067035	4965	4960	4965	4960	47
415	20241125	124900	471833780	4950	4950	4950	4950	0
416	20241125	124800	471833780	4950	4950	4950	4950	118
417	20241125	124700	471249680	4965	4965	4965	4965	423
418	20241125	124600	469149485	4970	4965	4970	4965	1002
419	20241125	124500	464169555	4965	4965	4965	4965	0
420	20241125	124400	464169555	4965	4965	4965	4965	0
421	20241125	124300	464169555	4965	4965	4965	4965	0
422	20241125	124200	464169555	4965	4965	4965	4965	0
423	20241125	124100	464169555	4965	4965	4965	4965	0
424	20241125	124000	464169555	4965	4965	4965	4965	0
425	20241125	123900	464169555	4965	4950	4965	4950	427
426	20241125	123800	462054075	4955	4955	4955	4955	0
427	20241125	123700	462054075	4955	4955	4955	4955	0
428	20241125	123600	462054075	4955	4955	4955	4955	240
429	20241125	123500	460864875	4955	4955	4955	4955	0
430	20241125	123400	460864875	4955	4960	4960	4955	307
431	20241125	123300	459343190	4960	4960	4960	4960	0
432	20241125	123200	459343190	4960	4960	4960	4960	0
433	20241125	123100	459343190	4960	4960	4960	4960	0
434	20241125	123000	459343190	4960	4960	4960	4960	0
435	20241125	122900	459343190	4960	4960	4960	4960	891
436	20241125	122800	454923830	4965	4965	4965	4965	0
437	20241125	122700	454923830	4965	4965	4965	4965	0
438	20241125	122600	454923830	4965	4965	4965	4965	38
439	20241125	122500	454735160	4970	4970	4970	4970	0
440	20241125	122400	454735160	4970	4970	4970	4970	0
441	20241125	122300	454735160	4970	4970	4970	4970	1332
442	20241125	122200	448115120	4965	4970	4970	4965	14
443	20241125	122100	448045605	4970	4970	4970	4970	0
444	20241125	122000	448045605	4970	4970	4970	4970	0
445	20241125	121900	448045605	4970	4970	4970	4970	0
446	20241125	121800	448045605	4970	4970	4970	4970	0
447	20241125	121700	448045605	4970	4970	4970	4970	0
448	20241125	121600	448045605	4970	4980	4980	4970	193
449	20241125	121500	447084635	4980	4980	4980	4980	0
450	20241125	121400	447084635	4980	4980	4980	4980	140
451	20241125	121300	446387435	4985	4985	4985	4985	0
452	20241125	121200	446387435	4985	4980	4985	4980	156
453	20241125	121100	445610050	4975	4980	4980	4975	270
454	20241125	121000	444266300	4980	4980	4980	4980	0
455	20241125	120900	444266300	4980	4980	4980	4980	68
456	20241125	120800	443927660	4980	4980	4980	4980	300
457	20241125	120700	442433660	4985	4985	4985	4985	0
458	20241125	120600	442433660	4985	4985	4985	4985	86
459	20241125	120500	442004950	4985	4985	4985	4985	0
460	20241125	120400	442004950	4985	4985	4985	4985	99
461	20241125	120300	441511435	4985	4985	4985	4985	1
462	20241125	120200	441506450	4985	4985	4985	4985	120
463	20241125	120100	440908250	4985	4995	4995	4985	16
464	20241125	120000	440828430	4995	5000	5000	4995	175
465	20241125	115900	439954300	4985	4985	4985	4985	0
466	20241125	115800	439954300	4985	4985	4985	4985	0
467	20241125	115700	439954300	4985	4985	5000	4985	599
468	20241125	115600	436961430	5000	5000	5000	5000	100
469	20241125	115500	436461430	5000	5000	5000	5000	230
470	20241125	115400	435311430	5000	5000	5000	5000	100
471	20241125	115300	434811430	5000	5010	5010	5000	900
472	20241125	115200	430309430	5000	5000	5000	4990	201
473	20241125	115100	429304440	4995	4995	4995	4995	0
474	20241125	115000	429304440	4995	5010	5010	4995	526
475	20241125	114900	426675380	4990	4995	5000	4990	2834
476	20241125	114800	412510130	4990	4985	4995	4985	2414
477	20241125	114700	400474260	4980	4980	4980	4980	55
478	20241125	114600	400200360	4980	4980	4980	4980	200
479	20241125	114500	399204360	4980	4980	4980	4980	100
480	20241125	114400	398706360	4980	4980	4980	4980	1109
481	20241125	114300	393183540	4980	4980	4980	4980	50
482	20241125	114200	392934540	4980	4980	4980	4980	44
483	20241125	114100	392715420	4980	4980	4980	4980	322
484	20241125	114000	391111860	4975	4975	4975	4975	283
485	20241125	113900	389703935	4975	4975	4975	4975	50
486	20241125	113800	389455185	4975	4970	4975	4970	637
487	20241125	113700	386289280	4970	4970	4970	4970	101
488	20241125	113600	385787310	4970	4970	4970	4970	1041
489	20241125	113500	380613540	4970	4970	4970	4970	200
490	20241125	113400	379619540	4970	4970	4970	4970	602
491	20241125	113300	376627600	4970	4970	4970	4970	0
492	20241125	113200	376627600	4970	4970	4970	4970	100
493	20241125	113100	376130600	4970	4970	4970	4970	0
494	20241125	113000	376130600	4970	4970	4970	4970	0
495	20241125	112900	376130600	4970	4970	4970	4970	0
496	20241125	112800	376130600	4970	4970	4970	4970	405
497	20241125	112700	374117750	4970	4970	4970	4970	0
498	20241125	112600	374117750	4970	4970	4970	4970	1
499	20241125	112500	374112780	4970	4970	4970	4970	10
500	20241125	112400	374063080	4975	4975	4975	4975	0
501	20241125	112300	374063080	4975	4975	4975	4975	0
502	20241125	112200	374063080	4975	4975	4975	4975	77
503	20241125	112100	373680005	4980	4980	4980	4980	0
504	20241125	112000	373680005	4980	4980	4980	4980	401
505	20241125	111900	371683025	4975	4975	4975	4975	423
506	20241125	111800	369578600	4970	4970	4970	4970	0
507	20241125	111700	369578600	4970	4970	4970	4970	73
508	20241125	111600	369215790	4970	4970	4970	4970	274
509	20241125	111500	367854010	4950	4950	4950	4950	0
510	20241125	111400	367854010	4950	4950	4950	4950	200
511	20241125	111300	366864010	4950	4950	4950	4950	0
512	20241125	111200	366864010	4950	4950	4950	4950	45
513	20241125	111100	366641260	4950	4950	4950	4950	0
514	20241125	111000	366641260	4950	4950	4950	4950	0
515	20241125	110900	366641260	4950	4950	4950	4950	0
516	20241125	110800	366641260	4950	4950	4950	4950	0
517	20241125	110700	366641260	4950	4950	4950	4950	2
518	20241125	110600	366631360	4965	4965	4965	4965	0
519	20241125	110500	366631360	4965	4965	4965	4965	0
520	20241125	110400	366631360	4965	4965	4965	4965	0
521	20241125	110300	366631360	4965	4965	4965	4965	49
522	20241125	110200	366388075	4965	4965	4965	4965	1
523	20241125	110100	366383110	4950	4965	4965	4950	130
524	20241125	110000	365739460	4965	4945	4965	4945	61
525	20241125	105900	365437020	4950	4955	4955	4950	102
526	20241125	105800	364932115	4960	4960	4960	4960	0
527	20241125	105700	364932115	4960	4960	4960	4960	162
528	20241125	105600	364128595	4970	4970	4970	4970	0
529	20241125	105500	364128595	4970	4970	4970	4970	1
530	20241125	105400	364123625	4970	4975	4975	4970	159
531	20241125	105300	363332885	4975	4975	4975	4975	0
532	20241125	105200	363332885	4975	4975	4975	4975	100
533	20241125	105100	362835385	4975	4975	4975	4975	25
534	20241125	105000	362711010	4980	4980	4980	4980	0
535	20241125	104900	362711010	4980	4975	4980	4975	160
536	20241125	104800	361914710	4980	4980	4980	4980	0
537	20241125	104700	361914710	4980	4980	4980	4980	968
538	20241125	104600	357094070	4975	4975	4975	4975	348
539	20241125	104500	355362770	4980	4980	4980	4980	202
540	20241125	104400	354356810	4975	4975	4975	4975	101
541	20241125	104300	353854335	4980	4980	4980	4980	442
542	20241125	104200	351653175	4970	4965	4985	4965	2483
543	20241125	104100	339301600	4945	4945	4945	4945	11
544	20241125	104000	339247205	4940	4955	4955	4940	100
545	20241125	103900	338752155	4965	4965	4965	4965	710
546	20241125	103800	335227005	4960	4950	4960	4950	2968
547	20241125	103700	320517155	4955	4950	4955	4950	856
548	20241125	103600	316277035	4955	4955	4955	4955	1140
549	20241125	103500	310628335	4950	4950	4950	4950	0
550	20241125	103400	310628335	4950	4935	4950	4935	3045
551	20241125	103300	295573655	4935	4935	4935	4935	0
552	20241125	103200	295573655	4935	4935	4935	4935	1
553	20241125	103100	295568720	4935	4935	4935	4935	1
554	20241125	103000	295563785	4935	4935	4935	4935	0
555	20241125	102900	295563785	4935	4905	4935	4905	216
556	20241125	102800	294499505	4900	4935	4935	4900	110
557	20241125	102700	293960155	4935	4935	4935	4935	124
558	20241125	102600	293348215	4895	4920	4920	4895	1092
559	20241125	102500	287990500	4915	4940	4940	4915	1310
560	20241125	102400	281544530	4930	4930	4930	4930	0
561	20241125	102300	281544530	4930	4930	4930	4930	1007
562	20241125	102200	276580020	4930	4930	4935	4930	12
563	20241125	102100	276520855	4930	4950	4950	4930	30
564	20241125	102000	276372755	4950	4930	4950	4930	2
565	20241125	101900	276362875	4950	4950	4950	4950	0
566	20241125	101800	276362875	4950	4950	4950	4950	0
567	20241125	101700	276362875	4950	4950	4950	4950	2
568	20241125	101600	276352975	4950	4940	4950	4940	101
569	20241125	101500	275854025	4930	4930	4930	4930	0
570	20241125	101400	275854025	4930	4930	4930	4930	2
571	20241125	101300	275844165	4950	4940	4950	4925	341
572	20241125	101200	274160365	4940	4940	4940	4940	400
573	20241125	101100	272184365	4940	4935	4940	4935	211
574	20241125	101000	271142450	4935	4935	4935	4925	20
575	20241125	100900	271043800	4940	4940	4940	4940	2
576	20241125	100800	271033920	4940	4940	4940	4940	1
577	20241125	100700	271028980	4940	4920	4940	4920	35
578	20241125	100600	270856740	4920	4940	4940	4920	112
579	20241125	100500	270305425	4940	4940	4940	4930	105
580	20241125	100400	269787725	4930	4940	4940	4930	7
581	20241125	100300	269753175	4955	4955	4955	4955	0
582	20241125	100200	269753175	4955	4955	4955	4955	4
583	20241125	100100	269733355	4940	4940	4940	4940	4
584	20241125	100000	269713595	4945	4950	4950	4945	609
585	20241125	095900	266702050	4970	4970	4970	4970	0
586	20241125	095800	266702050	4970	4970	4970	4970	0
587	20241125	095700	266702050	4970	4970	4970	4970	0
588	20241125	095600	266702050	4970	4945	4970	4945	7
589	20241125	095500	266667285	4950	4955	4955	4950	28
590	20241125	095400	266528555	4955	4955	4955	4955	94
591	20241125	095300	266062785	4960	4960	4975	4955	130
592	20241125	095200	265417475	4960	4965	4980	4960	211
593	20241125	095100	264368800	4965	4965	4965	4965	19
594	20241125	095000	264274465	4965	4960	4965	4955	358
595	20241125	094900	262500485	4965	4970	4970	4965	101
596	20241125	094800	261998520	4970	4975	4980	4965	1816
597	20241125	094700	252972950	4985	4975	4985	4975	364
598	20241125	094600	251161960	4970	4960	4970	4960	231
599	20241125	094500	250014170	4960	4960	4960	4960	706
600	20241125	094400	246512410	4960	4955	4960	4955	399
601	20241125	094300	244534365	4945	4945	4945	4945	2
602	20241125	094200	244524475	4955	4950	4955	4945	21
603	20241125	094100	244420570	4950	4960	4960	4950	744
604	20241125	094000	240730680	4960	4960	4960	4960	1
605	20241125	093900	240725720	4950	4950	4950	4950	286
606	20241125	093800	239310020	4950	4945	4950	4945	500
607	20241125	093700	236835210	4945	4945	4945	4945	2
608	20241125	093600	236825320	4950	4950	4950	4950	0
609	20241125	093500	236825320	4950	4950	4950	4950	8
610	20241125	093400	236785720	4950	4950	4950	4915	401
611	20241125	093300	234807875	4950	4955	4955	4950	401
612	20241125	093200	232822920	4925	4925	4925	4925	0
613	20241125	093100	232822920	4925	4930	4930	4925	200
614	20241125	093000	231837815	4925	4925	4925	4925	400
615	20241125	092900	229867815	4945	4965	4965	4945	1382
616	20241125	092800	223022825	4970	4980	4985	4970	121
617	20241125	092700	222419710	4985	4985	4985	4980	1212
618	20241125	092600	216377900	4980	4960	4980	4960	10932
619	20241125	092500	162055740	4960	4965	4965	4960	24
620	20241125	092400	161936595	4965	4960	4965	4955	1023
621	20241125	092300	156863445	4950	4950	4950	4950	600
622	20241125	092200	153893445	4950	4950	4950	4950	901
623	20241125	092100	149433495	4945	4945	4945	4945	60
624	20241125	092000	149136795	4965	4945	4965	4945	13
625	20241125	091900	149072340	4970	4940	4970	4940	8004
626	20241125	091800	109373755	4940	4940	4940	4940	122
627	20241125	091700	108771075	4905	4910	4910	4905	104
628	20241125	091600	108260635	4905	4910	4910	4905	702
629	20241125	091500	104817005	4930	4910	4930	4910	45
630	20241125	091400	104595495	4910	4935	4935	4910	1438
631	20241125	091300	97511315	4935	4940	4940	4935	130
632	20241125	091200	96869615	4950	4935	4950	4935	1439
633	20241125	091100	89761940	4935	4940	4940	4925	285
634	20241125	091000	88354350	4940	4955	4975	4940	1664
635	20241125	090900	80096195	4955	4925	4955	4905	7079
636	20241125	090800	45149880	4925	4925	4925	4925	43
637	20241125	090700	44938105	4935	4875	4935	4875	6233
638	20241125	090600	14463630	4875	4880	4880	4835	1140
639	20241125	090500	8945520	4875	4865	4875	4865	344
640	20241125	090400	7268775	4875	4875	4875	4875	220
641	20241125	090300	6196275	4885	4885	4885	4885	24
642	20241125	090200	6079035	4890	4895	4895	4830	823
643	20241125	090100	2094935	4895	4900	4900	4835	218
644	20241125	090000	1029815	4900	4825	4900	4825	213