KissMeData/083550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195900	44609835	2955	2955	2955	2955	444
3	20241125	195800	44609835	2955	2955	2955	2955	0
4	20241125	195700	44609835	2955	2955	2955	2955	0
5	20241125	195600	44609835	2955	2955	2955	2955	0
6	20241125	195500	44609835	2955	2955	2955	2955	0
7	20241125	195400	44609835	2955	2955	2955	2955	0
8	20241125	195300	44609835	2955	2955	2955	2955	0
9	20241125	195200	44609835	2955	2955	2955	2955	0
10	20241125	195100	44609835	2955	2955	2955	2955	0
11	20241125	195000	44609835	2955	2955	2955	2955	0
12	20241125	194900	44609835	2955	2955	2955	2955	0
13	20241125	194800	44609835	2955	2955	2955	2955	0
14	20241125	194700	44609835	2955	2955	2955	2955	0
15	20241125	194600	44609835	2955	2955	2955	2955	0
16	20241125	194500	44609835	2955	2955	2955	2955	0
17	20241125	194400	44609835	2955	2955	2955	2955	0
18	20241125	194300	44609835	2955	2955	2955	2955	0
19	20241125	194200	44609835	2955	2955	2955	2955	0
20	20241125	194100	44609835	2955	2955	2955	2955	0
21	20241125	194000	44609835	2955	2955	2955	2955	0
22	20241125	193900	44609835	2955	2955	2955	2955	0
23	20241125	193800	44609835	2955	2955	2955	2955	0
24	20241125	193700	44609835	2955	2955	2955	2955	0
25	20241125	193600	44609835	2955	2955	2955	2955	0
26	20241125	193500	44609835	2955	2955	2955	2955	0
27	20241125	193400	44609835	2955	2955	2955	2955	0
28	20241125	193300	44609835	2955	2955	2955	2955	0
29	20241125	193200	44609835	2955	2955	2955	2955	0
30	20241125	193100	44609835	2955	2955	2955	2955	0
31	20241125	193000	44609835	2955	2955	2955	2955	0
32	20241125	192900	44609835	2955	2955	2955	2955	444
33	20241125	192800	44609835	2955	2955	2955	2955	0
34	20241125	192700	44609835	2955	2955	2955	2955	0
35	20241125	192600	44609835	2955	2955	2955	2955	0
36	20241125	192500	44609835	2955	2955	2955	2955	0
37	20241125	192400	44609835	2955	2955	2955	2955	0
38	20241125	192300	44609835	2955	2955	2955	2955	0
39	20241125	192200	44609835	2955	2955	2955	2955	0
40	20241125	192100	44609835	2955	2955	2955	2955	0
41	20241125	192000	44609835	2955	2955	2955	2955	0
42	20241125	191900	44609835	2955	2955	2955	2955	0
43	20241125	191800	44609835	2955	2955	2955	2955	0
44	20241125	191700	44609835	2955	2955	2955	2955	0
45	20241125	191600	44609835	2955	2955	2955	2955	0
46	20241125	191500	44609835	2955	2955	2955	2955	0
47	20241125	191400	44609835	2955	2955	2955	2955	0
48	20241125	191300	44609835	2955	2955	2955	2955	0
49	20241125	191200	44609835	2955	2955	2955	2955	0
50	20241125	191100	44609835	2955	2955	2955	2955	0
51	20241125	191000	44609835	2955	2955	2955	2955	0
52	20241125	190900	44609835	2955	2955	2955	2955	0
53	20241125	190800	44609835	2955	2955	2955	2955	0
54	20241125	190700	44609835	2955	2955	2955	2955	0
55	20241125	190600	44609835	2955	2955	2955	2955	0
56	20241125	190500	44609835	2955	2955	2955	2955	0
57	20241125	190400	44609835	2955	2955	2955	2955	0
58	20241125	190300	44609835	2955	2955	2955	2955	0
59	20241125	190200	44609835	2955	2955	2955	2955	0
60	20241125	190100	44609835	2955	2955	2955	2955	0
61	20241125	190000	44609835	2955	2955	2955	2955	0
62	20241125	185900	44609835	2955	2955	2955	2955	444
63	20241125	185800	44609835	2955	2955	2955	2955	0
64	20241125	185700	44609835	2955	2955	2955	2955	0
65	20241125	185600	44609835	2955	2955	2955	2955	0
66	20241125	185500	44609835	2955	2955	2955	2955	0
67	20241125	185400	44609835	2955	2955	2955	2955	0
68	20241125	185300	44609835	2955	2955	2955	2955	0
69	20241125	185200	44609835	2955	2955	2955	2955	0
70	20241125	185100	44609835	2955	2955	2955	2955	0
71	20241125	185000	44609835	2955	2955	2955	2955	0
72	20241125	184900	44609835	2955	2955	2955	2955	0
73	20241125	184800	44609835	2955	2955	2955	2955	0
74	20241125	184700	44609835	2955	2955	2955	2955	0
75	20241125	184600	44609835	2955	2955	2955	2955	0
76	20241125	184500	44609835	2955	2955	2955	2955	0
77	20241125	184400	44609835	2955	2955	2955	2955	0
78	20241125	184300	44609835	2955	2955	2955	2955	0
79	20241125	184200	44609835	2955	2955	2955	2955	0
80	20241125	184100	44609835	2955	2955	2955	2955	0
81	20241125	184000	44609835	2955	2955	2955	2955	0
82	20241125	183900	44609835	2955	2955	2955	2955	0
83	20241125	183800	44609835	2955	2955	2955	2955	0
84	20241125	183700	44609835	2955	2955	2955	2955	0
85	20241125	183600	44609835	2955	2955	2955	2955	0
86	20241125	183500	44609835	2955	2955	2955	2955	0
87	20241125	183400	44609835	2955	2955	2955	2955	0
88	20241125	183300	44609835	2955	2955	2955	2955	0
89	20241125	183200	44609835	2955	2955	2955	2955	0
90	20241125	183100	44609835	2955	2955	2955	2955	0
91	20241125	183000	44609835	2955	2955	2955	2955	0
92	20241125	182900	44609835	2955	2955	2955	2955	444
93	20241125	182800	44609835	2955	2955	2955	2955	0
94	20241125	182700	44609835	2955	2955	2955	2955	0
95	20241125	182600	44609835	2955	2955	2955	2955	0
96	20241125	182500	44609835	2955	2955	2955	2955	0
97	20241125	182400	44609835	2955	2955	2955	2955	0
98	20241125	182300	44609835	2955	2955	2955	2955	0
99	20241125	182200	44609835	2955	2955	2955	2955	0
100	20241125	182100	44609835	2955	2955	2955	2955	0
101	20241125	182000	44609835	2955	2955	2955	2955	0
102	20241125	181900	44609835	2955	2955	2955	2955	0
103	20241125	181800	44609835	2955	2955	2955	2955	0
104	20241125	181700	44609835	2955	2955	2955	2955	0
105	20241125	181600	44609835	2955	2955	2955	2955	0
106	20241125	181500	44609835	2955	2955	2955	2955	0
107	20241125	181400	44609835	2955	2955	2955	2955	0
108	20241125	181300	44609835	2955	2955	2955	2955	0
109	20241125	181200	44609835	2955	2955	2955	2955	0
110	20241125	181100	44609835	2955	2955	2955	2955	0
111	20241125	181000	44609835	2955	2955	2955	2955	0
112	20241125	180900	44609835	2955	2955	2955	2955	0
113	20241125	180800	44609835	2955	2955	2955	2955	0
114	20241125	180700	44609835	2955	2955	2955	2955	0
115	20241125	180600	44609835	2955	2955	2955	2955	0
116	20241125	180500	44609835	2955	2955	2955	2955	0
117	20241125	180400	44609835	2955	2955	2955	2955	0
118	20241125	180300	44609835	2955	2955	2955	2955	0
119	20241125	180200	44609835	2955	2955	2955	2955	0
120	20241125	180100	44609835	2955	2955	2955	2955	0
121	20241125	180000	44609835	2955	2955	2955	2955	0
122	20241125	175900	44609835	2955	2955	2955	2955	444
123	20241125	175800	44609835	2955	2955	2955	2955	0
124	20241125	175700	44609835	2955	2955	2955	2955	0
125	20241125	175600	44609835	2955	2955	2955	2955	0
126	20241125	175500	44609835	2955	2955	2955	2955	0
127	20241125	175400	44609835	2955	2955	2955	2955	0
128	20241125	175300	44609835	2955	2955	2955	2955	0
129	20241125	175200	44609835	2955	2955	2955	2955	0
130	20241125	175100	44609835	2955	2955	2955	2955	0
131	20241125	175000	44609835	2955	2955	2955	2955	0
132	20241125	174900	44609835	2955	2955	2955	2955	0
133	20241125	174800	44609835	2955	2955	2955	2955	0
134	20241125	174700	44609835	2955	2955	2955	2955	0
135	20241125	174600	44609835	2955	2955	2955	2955	0
136	20241125	174500	44609835	2955	2955	2955	2955	0
137	20241125	174400	44609835	2955	2955	2955	2955	0
138	20241125	174300	44609835	2955	2955	2955	2955	0
139	20241125	174200	44609835	2955	2955	2955	2955	0
140	20241125	174100	44609835	2955	2955	2955	2955	0
141	20241125	174000	44609835	2955	2955	2955	2955	0
142	20241125	173900	44609835	2955	2955	2955	2955	0
143	20241125	173800	44609835	2955	2955	2955	2955	0
144	20241125	173700	44609835	2955	2955	2955	2955	0
145	20241125	173600	44609835	2955	2955	2955	2955	0
146	20241125	173500	44609835	2955	2955	2955	2955	0
147	20241125	173400	44609835	2955	2955	2955	2955	0
148	20241125	173300	44609835	2955	2955	2955	2955	0
149	20241125	173200	44609835	2955	2955	2955	2955	0
150	20241125	173100	44609835	2955	2955	2955	2955	0
151	20241125	173000	44609835	2955	2955	2955	2955	0
152	20241125	172900	44609835	2955	2955	2955	2955	444
153	20241125	172800	44609835	2955	2955	2955	2955	0
154	20241125	172700	44609835	2955	2955	2955	2955	0
155	20241125	172600	44609835	2955	2955	2955	2955	0
156	20241125	172500	44609835	2955	2955	2955	2955	0
157	20241125	172400	44609835	2955	2955	2955	2955	0
158	20241125	172300	44609835	2955	2955	2955	2955	0
159	20241125	172200	44609835	2955	2955	2955	2955	0
160	20241125	172100	44609835	2955	2955	2955	2955	0
161	20241125	172000	44609835	2955	2955	2955	2955	0
162	20241125	171900	44609835	2955	2955	2955	2955	0
163	20241125	171800	44609835	2955	2955	2955	2955	0
164	20241125	171700	44609835	2955	2955	2955	2955	0
165	20241125	171600	44609835	2955	2955	2955	2955	0
166	20241125	171500	44609835	2955	2955	2955	2955	0
167	20241125	171400	44609835	2955	2955	2955	2955	0
168	20241125	171300	44609835	2955	2955	2955	2955	0
169	20241125	171200	44609835	2955	2955	2955	2955	0
170	20241125	171100	44609835	2955	2955	2955	2955	0
171	20241125	171000	44609835	2955	2955	2955	2955	0
172	20241125	170900	44609835	2955	2955	2955	2955	0
173	20241125	170800	44609835	2955	2955	2955	2955	0
174	20241125	170700	44609835	2955	2955	2955	2955	0
175	20241125	170600	44609835	2955	2955	2955	2955	0
176	20241125	170500	44609835	2955	2955	2955	2955	0
177	20241125	170400	44609835	2955	2955	2955	2955	0
178	20241125	170300	44609835	2955	2955	2955	2955	0
179	20241125	170200	44609835	2955	2955	2955	2955	0
180	20241125	170100	44609835	2955	2955	2955	2955	0
181	20241125	170000	44609835	2955	2955	2955	2955	0
182	20241125	165900	44609835	2955	2955	2955	2955	444
183	20241125	165800	44609835	2955	2955	2955	2955	0
184	20241125	165700	44609835	2955	2955	2955	2955	0
185	20241125	165600	44609835	2955	2955	2955	2955	0
186	20241125	165500	44609835	2955	2955	2955	2955	0
187	20241125	165400	44609835	2955	2955	2955	2955	0
188	20241125	165300	44609835	2955	2955	2955	2955	0
189	20241125	165200	44609835	2955	2955	2955	2955	0
190	20241125	165100	44609835	2955	2955	2955	2955	0
191	20241125	165000	44609835	2955	2955	2955	2955	0
192	20241125	164900	44609835	2955	2955	2955	2955	0
193	20241125	164800	44609835	2955	2955	2955	2955	0
194	20241125	164700	44609835	2955	2955	2955	2955	0
195	20241125	164600	44609835	2955	2955	2955	2955	0
196	20241125	164500	44609835	2955	2955	2955	2955	0
197	20241125	164400	44609835	2955	2955	2955	2955	0
198	20241125	164300	44609835	2955	2955	2955	2955	0
199	20241125	164200	44609835	2955	2955	2955	2955	0
200	20241125	164100	44609835	2955	2955	2955	2955	0
201	20241125	164000	44609835	2955	2955	2955	2955	0
202	20241125	163900	44609835	2955	2955	2955	2955	0
203	20241125	163800	44609835	2955	2955	2955	2955	0
204	20241125	163700	44609835	2955	2955	2955	2955	0
205	20241125	163600	44609835	2955	2955	2955	2955	0
206	20241125	163500	44609835	2955	2955	2955	2955	0
207	20241125	163400	44609835	2955	2955	2955	2955	0
208	20241125	163300	44609835	2955	2955	2955	2955	0
209	20241125	163200	44609835	2955	2955	2955	2955	0
210	20241125	163100	44609835	2955	2955	2955	2955	0
211	20241125	163000	44609835	2955	2955	2955	2955	0
212	20241125	162900	44609835	2955	2955	2955	2955	444
213	20241125	162800	44609835	2955	2955	2955	2955	0
214	20241125	162700	44609835	2955	2955	2955	2955	0
215	20241125	162600	44609835	2955	2955	2955	2955	0
216	20241125	162500	44609835	2955	2955	2955	2955	0
217	20241125	162400	44609835	2955	2955	2955	2955	0
218	20241125	162300	44609835	2955	2955	2955	2955	0
219	20241125	162200	44609835	2955	2955	2955	2955	0
220	20241125	162100	44609835	2955	2955	2955	2955	0
221	20241125	162000	44609835	2955	2955	2955	2955	0
222	20241125	161900	44609835	2955	2955	2955	2955	0
223	20241125	161800	44609835	2955	2955	2955	2955	0
224	20241125	161700	44609835	2955	2955	2955	2955	0
225	20241125	161600	44609835	2955	2955	2955	2955	0
226	20241125	161500	44609835	2955	2955	2955	2955	0
227	20241125	161400	44609835	2955	2955	2955	2955	0
228	20241125	161300	44609835	2955	2955	2955	2955	0
229	20241125	161200	44609835	2955	2955	2955	2955	0
230	20241125	161100	44609835	2955	2955	2955	2955	0
231	20241125	161000	44609835	2955	2955	2955	2955	0
232	20241125	160900	44609835	2955	2955	2955	2955	0
233	20241125	160800	44609835	2955	2955	2955	2955	0
234	20241125	160700	44609835	2955	2955	2955	2955	0
235	20241125	160600	44609835	2955	2955	2955	2955	0
236	20241125	160500	44609835	2955	2955	2955	2955	0
237	20241125	160400	44609835	2955	2955	2955	2955	0
238	20241125	160300	44609835	2955	2955	2955	2955	0
239	20241125	160200	44609835	2955	2955	2955	2955	0
240	20241125	160100	44609835	2955	2955	2955	2955	0
241	20241125	160000	44609835	2955	2955	2955	2955	0
242	20241125	155900	44609835	2955	2955	2955	2955	444
243	20241125	155800	44609835	2955	2955	2955	2955	0
244	20241125	155700	44609835	2955	2955	2955	2955	0
245	20241125	155600	44609835	2955	2955	2955	2955	0
246	20241125	155500	44609835	2955	2955	2955	2955	0
247	20241125	155400	44609835	2955	2955	2955	2955	0
248	20241125	155300	44609835	2955	2955	2955	2955	0
249	20241125	155200	44609835	2955	2955	2955	2955	0
250	20241125	155100	44609835	2955	2955	2955	2955	0
251	20241125	155000	44609835	2955	2955	2955	2955	0
252	20241125	154900	44609835	2955	2955	2955	2955	0
253	20241125	154800	44609835	2955	2955	2955	2955	0
254	20241125	154700	44609835	2955	2955	2955	2955	0
255	20241125	154600	44609835	2955	2955	2955	2955	0
256	20241125	154500	44609835	2955	2955	2955	2955	0
257	20241125	154400	44609835	2955	2955	2955	2955	0
258	20241125	154300	44609835	2955	2955	2955	2955	0
259	20241125	154200	44609835	2955	2955	2955	2955	0
260	20241125	154100	44609835	2955	2955	2955	2955	0
261	20241125	154000	44609835	2955	2955	2955	2955	0
262	20241125	153900	44609835	2955	2955	2955	2955	0
263	20241125	153800	44609835	2955	2955	2955	2955	0
264	20241125	153700	44609835	2955	2955	2955	2955	0
265	20241125	153600	44609835	2955	2955	2955	2955	0
266	20241125	153500	44609835	2955	2955	2955	2955	0
267	20241125	153400	44609835	2955	2955	2955	2955	0
268	20241125	153300	44609835	2955	2955	2955	2955	0
269	20241125	153200	44609835	2955	2955	2955	2955	0
270	20241125	153100	44609835	2955	2955	2955	2955	0
271	20241125	153000	44609835	2955	2955	2955	2955	444
272	20241125	152900	43297815	2960	2960	2960	2960	0
273	20241125	152800	43297815	2960	2960	2960	2960	0
274	20241125	152700	43297815	2960	2960	2960	2960	0
275	20241125	152600	43297815	2960	2960	2960	2960	0
276	20241125	152500	43297815	2960	2960	2960	2960	0
277	20241125	152400	43297815	2960	2960	2960	2960	0
278	20241125	152300	43297815	2960	2960	2960	2960	0
279	20241125	152200	43297815	2960	2960	2960	2960	0
280	20241125	152100	43297815	2960	2960	2960	2960	0
281	20241125	152000	43297815	2960	2960	2960	2960	0
282	20241125	151900	43297815	2960	2960	2960	2960	1
283	20241125	151800	43294855	2960	2960	2960	2960	6
284	20241125	151700	43277095	2960	2960	2960	2960	0
285	20241125	151600	43277095	2960	2960	2960	2960	7
286	20241125	151500	43256375	2960	2960	2960	2960	10
287	20241125	151400	43226775	2960	2960	2960	2960	0
288	20241125	151300	43226775	2960	2960	2960	2960	0
289	20241125	151200	43226775	2960	2960	2960	2960	10
290	20241125	151100	43197175	2975	2975	2975	2975	0
291	20241125	151000	43197175	2975	2975	2975	2975	300
292	20241125	150900	42304675	2970	2965	2970	2965	2029
293	20241125	150800	36283190	2965	2965	2965	2965	0
294	20241125	150700	36283190	2965	2965	2965	2965	2
295	20241125	150600	36277260	2960	2960	2960	2960	0
296	20241125	150500	36277260	2960	2960	2960	2960	0
297	20241125	150400	36277260	2960	2960	2960	2960	18
298	20241125	150300	36223980	2965	2965	2965	2965	0
299	20241125	150200	36223980	2965	2965	2965	2965	0
300	20241125	150100	36223980	2965	2965	2965	2965	0
301	20241125	150000	36223980	2965	2965	2965	2965	0
302	20241125	145900	36223980	2965	2965	2965	2965	0
303	20241125	145800	36223980	2965	2965	2965	2965	2
304	20241125	145700	36218050	2960	2965	2965	2960	30
305	20241125	145600	36129200	2970	2970	2970	2970	0
306	20241125	145500	36129200	2970	2970	2970	2970	12
307	20241125	145400	36093560	2975	2975	2975	2975	0
308	20241125	145300	36093560	2975	2975	2975	2975	0
309	20241125	145200	36093560	2975	2975	2975	2975	0
310	20241125	145100	36093560	2975	2975	2975	2975	13
311	20241125	145000	36054885	2975	2975	2975	2975	0
312	20241125	144900	36054885	2975	2975	2975	2975	0
313	20241125	144800	36054885	2975	2975	2975	2975	0
314	20241125	144700	36054885	2975	2970	2975	2970	13
315	20241125	144600	36016215	2975	2975	2975	2975	0
316	20241125	144500	36016215	2975	2975	2975	2975	2
317	20241125	144400	36010265	2975	2975	2975	2975	1
318	20241125	144300	36007290	2975	2975	2975	2975	13
319	20241125	144200	35968615	2975	2975	2975	2975	0
320	20241125	144100	35968615	2975	2975	2975	2975	0
321	20241125	144000	35968615	2975	2975	2975	2975	0
322	20241125	143900	35968615	2975	2975	2975	2975	13
323	20241125	143800	35929940	2975	2975	2975	2975	70
324	20241125	143700	35721690	2960	2960	2960	2960	0
325	20241125	143600	35721690	2960	2960	2960	2960	0
326	20241125	143500	35721690	2960	2975	2975	2960	59
327	20241125	143400	35546855	2960	2960	2960	2960	216
328	20241125	143300	34907495	2975	2975	2975	2975	4
329	20241125	143200	34895595	2975	2975	2975	2975	0
330	20241125	143100	34895595	2975	2975	2975	2975	13
331	20241125	143000	34856920	2975	2975	2975	2975	0
332	20241125	142900	34856920	2975	2975	2975	2975	0
333	20241125	142800	34856920	2975	2975	2975	2975	0
334	20241125	142700	34856920	2975	2975	2975	2975	13
335	20241125	142600	34818245	2975	2975	2975	2975	2
336	20241125	142500	34812295	2980	2980	2980	2980	0
337	20241125	142400	34812295	2980	2980	2980	2980	0
338	20241125	142300	34812295	2980	2975	2980	2975	13
339	20241125	142200	34773570	2975	2975	2975	2975	1
340	20241125	142100	34770595	2975	2975	2975	2975	0
341	20241125	142000	34770595	2975	2975	2975	2975	0
342	20241125	141900	34770595	2975	2975	2975	2975	13
343	20241125	141800	34731920	2975	2975	2975	2975	2
344	20241125	141700	34725970	2975	2975	2975	2975	0
345	20241125	141600	34725970	2975	2975	2975	2975	0
346	20241125	141500	34725970	2975	2960	2975	2960	313
347	20241125	141400	33799295	2980	2980	2980	2980	0
348	20241125	141300	33799295	2980	2980	2980	2980	0
349	20241125	141200	33799295	2980	2980	2980	2980	0
350	20241125	141100	33799295	2980	2980	2980	2980	13
351	20241125	141000	33760555	2980	2980	2980	2980	0
352	20241125	140900	33760555	2980	2980	2980	2980	0
353	20241125	140800	33760555	2980	2980	2980	2980	0
354	20241125	140700	33760555	2980	2960	2980	2960	75
355	20241125	140600	33538295	2980	2980	2980	2980	0
356	20241125	140500	33538295	2980	2980	2980	2980	0
357	20241125	140400	33538295	2980	2980	2980	2980	0
358	20241125	140300	33538295	2980	2980	2980	2980	62
359	20241125	140200	33353535	2980	2980	2980	2980	0
360	20241125	140100	33353535	2980	2980	2980	2980	0
361	20241125	140000	33353535	2980	2980	2980	2980	178
362	20241125	135900	32823095	2980	2980	2980	2980	13
363	20241125	135800	32784355	2980	2980	2980	2980	0
364	20241125	135700	32784355	2980	2980	2980	2980	250
365	20241125	135600	32039355	2980	2980	2980	2980	230
366	20241125	135500	31353955	2980	2980	2980	2980	13
367	20241125	135400	31315215	2980	2980	2980	2980	45
368	20241125	135300	31181115	2975	2970	2975	2970	1274
369	20241125	135200	27391560	2970	2970	2970	2970	0
370	20241125	135100	27391560	2970	2970	2970	2970	13
371	20241125	135000	27352950	2970	2970	2970	2970	0
372	20241125	134900	27352950	2970	2970	2970	2970	0
373	20241125	134800	27352950	2970	2970	2970	2970	0
374	20241125	134700	27352950	2970	2970	2970	2970	13
375	20241125	134600	27314340	2960	2960	2960	2960	0
376	20241125	134500	27314340	2960	2970	2970	2960	99
377	20241125	134400	27020800	2970	2970	2970	2970	0
378	20241125	134300	27020800	2970	2970	2970	2970	13
379	20241125	134200	26982190	2970	2970	2970	2970	0
380	20241125	134100	26982190	2970	2970	2970	2970	0
381	20241125	134000	26982190	2970	2970	2970	2970	0
382	20241125	133900	26982190	2970	2970	2970	2970	13
383	20241125	133800	26943580	2970	2970	2970	2970	0
384	20241125	133700	26943580	2970	2970	2970	2970	0
385	20241125	133600	26943580	2970	2970	2970	2970	0
386	20241125	133500	26943580	2970	2970	2970	2970	0
387	20241125	133400	26943580	2970	2970	2970	2970	0
388	20241125	133300	26943580	2970	2970	2970	2970	0
389	20241125	133200	26943580	2970	2970	2970	2970	0
390	20241125	133100	26943580	2970	2970	2970	2970	1
391	20241125	133000	26940610	2965	2965	2965	2965	0
392	20241125	132900	26940610	2965	2965	2965	2965	22
393	20241125	132800	26875380	2970	2970	2970	2970	0
394	20241125	132700	26875380	2970	2970	2970	2970	0
395	20241125	132600	26875380	2970	2970	2970	2970	0
396	20241125	132500	26875380	2970	2970	2970	2970	0
397	20241125	132400	26875380	2970	2970	2970	2970	1
398	20241125	132300	26872410	2960	2960	2960	2960	0
399	20241125	132200	26872410	2960	2960	2960	2960	0
400	20241125	132100	26872410	2960	2960	2960	2960	0
401	20241125	132000	26872410	2960	2960	2960	2960	0
402	20241125	131900	26872410	2960	2960	2960	2960	1
403	20241125	131800	26869450	2970	2970	2970	2970	0
404	20241125	131700	26869450	2970	2970	2970	2970	50
405	20241125	131600	26720950	2970	2970	2970	2970	0
406	20241125	131500	26720950	2970	2970	2970	2970	0
407	20241125	131400	26720950	2970	2970	2970	2970	0
408	20241125	131300	26720950	2970	2970	2970	2970	0
409	20241125	131200	26720950	2970	2970	2970	2970	0
410	20241125	131100	26720950	2970	2970	2970	2970	0
411	20241125	131000	26720950	2970	2970	2970	2970	0
412	20241125	130900	26720950	2970	2970	2970	2970	3
413	20241125	130800	26712040	2960	2960	2960	2960	0
414	20241125	130700	26712040	2960	2960	2960	2960	0
415	20241125	130600	26712040	2960	2960	2960	2960	43
416	20241125	130500	26584760	2960	2960	2960	2960	0
417	20241125	130400	26584760	2960	2960	2960	2960	0
418	20241125	130300	26584760	2960	2960	2960	2960	0
419	20241125	130200	26584760	2960	2960	2960	2960	0
420	20241125	130100	26584760	2960	2960	2960	2960	0
421	20241125	130000	26584760	2960	2960	2960	2960	0
422	20241125	125900	26584760	2960	2960	2960	2960	0
423	20241125	125800	26584760	2960	2960	2960	2960	0
424	20241125	125700	26584760	2960	2960	2960	2960	0
425	20241125	125600	26584760	2960	2960	2960	2960	0
426	20241125	125500	26584760	2960	2960	2960	2960	1
427	20241125	125400	26581800	2960	2960	2960	2960	0
428	20241125	125300	26581800	2960	2960	2960	2960	0
429	20241125	125200	26581800	2960	2960	2960	2960	0
430	20241125	125100	26581800	2960	2960	2960	2960	0
431	20241125	125000	26581800	2960	2960	2960	2960	0
432	20241125	124900	26581800	2960	2960	2960	2960	0
433	20241125	124800	26581800	2960	2960	2960	2960	0
434	20241125	124700	26581800	2960	2960	2960	2960	0
435	20241125	124600	26581800	2960	2960	2960	2960	0
436	20241125	124500	26581800	2960	2960	2960	2960	0
437	20241125	124400	26581800	2960	2960	2960	2960	0
438	20241125	124300	26581800	2960	2960	2960	2960	0
439	20241125	124200	26581800	2960	2960	2960	2960	0
440	20241125	124100	26581800	2960	2960	2960	2960	0
441	20241125	124000	26581800	2960	2960	2960	2960	0
442	20241125	123900	26581800	2960	2960	2960	2960	0
443	20241125	123800	26581800	2960	2960	2960	2960	0
444	20241125	123700	26581800	2960	2960	2960	2960	0
445	20241125	123600	26581800	2960	2960	2960	2960	0
446	20241125	123500	26581800	2960	2960	2960	2960	0
447	20241125	123400	26581800	2960	2960	2960	2960	0
448	20241125	123300	26581800	2960	2960	2960	2960	10
449	20241125	123200	26552200	2960	2960	2960	2960	1
450	20241125	123100	26549240	2965	2965	2965	2965	0
451	20241125	123000	26549240	2965	2965	2965	2965	50
452	20241125	122900	26400990	2965	2965	2965	2965	0
453	20241125	122800	26400990	2965	2965	2965	2965	0
454	20241125	122700	26400990	2965	2970	2970	2965	43
455	20241125	122600	26273475	2970	2970	2970	2970	0
456	20241125	122500	26273475	2970	2970	2970	2970	0
457	20241125	122400	26273475	2970	2970	2970	2970	1
458	20241125	122300	26270505	2970	2970	2970	2970	0
459	20241125	122200	26270505	2970	2970	2970	2970	0
460	20241125	122100	26270505	2970	2970	2970	2970	0
461	20241125	122000	26270505	2970	2970	2970	2970	0
462	20241125	121900	26270505	2970	2970	2970	2970	0
463	20241125	121800	26270505	2970	2970	2970	2970	0
464	20241125	121700	26270505	2970	2970	2970	2970	0
465	20241125	121600	26270505	2970	2970	2970	2970	0
466	20241125	121500	26270505	2970	2970	2970	2970	0
467	20241125	121400	26270505	2970	2970	2970	2970	0
468	20241125	121300	26270505	2970	2970	2970	2970	0
469	20241125	121200	26270505	2970	2970	2970	2970	0
470	20241125	121100	26270505	2970	2970	2970	2970	0
471	20241125	121000	26270505	2970	2970	2970	2970	0
472	20241125	120900	26270505	2970	2970	2970	2970	0
473	20241125	120800	26270505	2970	2970	2970	2970	0
474	20241125	120700	26270505	2970	2970	2970	2970	0
475	20241125	120600	26270505	2970	2970	2970	2970	0
476	20241125	120500	26270505	2970	2970	2970	2970	0
477	20241125	120400	26270505	2970	2970	2970	2970	0
478	20241125	120300	26270505	2970	2970	2970	2970	70
479	20241125	120200	26062605	2970	2970	2970	2970	0
480	20241125	120100	26062605	2970	2970	2970	2970	0
481	20241125	120000	26062605	2970	2970	2970	2970	23
482	20241125	115900	25994295	2970	2970	2970	2970	0
483	20241125	115800	25994295	2970	2970	2970	2970	0
484	20241125	115700	25994295	2970	2970	2970	2970	0
485	20241125	115600	25994295	2970	2970	2970	2970	0
486	20241125	115500	25994295	2970	2970	2970	2970	0
487	20241125	115400	25994295	2970	2970	2970	2970	0
488	20241125	115300	25994295	2970	2970	2970	2970	0
489	20241125	115200	25994295	2970	2970	2970	2970	0
490	20241125	115100	25994295	2970	2970	2970	2970	2
491	20241125	115000	25988355	2960	2960	2960	2960	0
492	20241125	114900	25988355	2960	2960	2960	2960	0
493	20241125	114800	25988355	2960	2960	2960	2960	0
494	20241125	114700	25988355	2960	2960	2960	2960	0
495	20241125	114600	25988355	2960	2960	2960	2960	0
496	20241125	114500	25988355	2960	2960	2960	2960	250
497	20241125	114400	25248355	2960	2960	2960	2960	0
498	20241125	114300	25248355	2960	2960	2960	2960	23
499	20241125	114200	25180275	2955	2955	2955	2955	1
500	20241125	114100	25177320	2955	2955	2955	2955	0
501	20241125	114000	25177320	2955	2955	2955	2955	0
502	20241125	113900	25177320	2955	2955	2955	2955	0
503	20241125	113800	25177320	2955	2955	2955	2955	0
504	20241125	113700	25177320	2955	2955	2955	2955	0
505	20241125	113600	25177320	2955	2955	2955	2955	0
506	20241125	113500	25177320	2955	2955	2955	2955	0
507	20241125	113400	25177320	2955	2955	2955	2955	15
508	20241125	113300	25132995	2960	2960	2960	2960	0
509	20241125	113200	25132995	2960	2960	2960	2960	0
510	20241125	113100	25132995	2960	2960	2960	2960	0
511	20241125	113000	25132995	2960	2960	2960	2960	0
512	20241125	112900	25132995	2960	2960	2960	2960	0
513	20241125	112800	25132995	2960	2960	2960	2960	2
514	20241125	112700	25127075	2960	2960	2960	2960	0
515	20241125	112600	25127075	2960	2960	2960	2960	28
516	20241125	112500	25044195	2960	2960	2960	2960	0
517	20241125	112400	25044195	2960	2960	2960	2960	0
518	20241125	112300	25044195	2960	2960	2960	2960	0
519	20241125	112200	25044195	2960	2960	2960	2960	113
520	20241125	112100	24709715	2960	2960	2960	2960	0
521	20241125	112000	24709715	2960	2960	2960	2960	0
522	20241125	111900	24709715	2960	2960	2960	2960	0
523	20241125	111800	24709715	2960	2960	2960	2960	1
524	20241125	111700	24706755	2970	2970	2970	2970	20
525	20241125	111600	24647355	2970	2970	2970	2970	0
526	20241125	111500	24647355	2970	2970	2970	2970	0
527	20241125	111400	24647355	2970	2970	2970	2970	0
528	20241125	111300	24647355	2970	2970	2970	2970	0
529	20241125	111200	24647355	2970	2970	2970	2970	0
530	20241125	111100	24647355	2970	2970	2970	2970	0
531	20241125	111000	24647355	2970	2970	2970	2970	0
532	20241125	110900	24647355	2970	2970	2970	2970	23
533	20241125	110800	24579045	2960	2960	2960	2960	0
534	20241125	110700	24579045	2960	2960	2960	2960	0
535	20241125	110600	24579045	2960	2960	2960	2960	0
536	20241125	110500	24579045	2960	2960	2960	2960	0
537	20241125	110400	24579045	2960	2960	2960	2960	0
538	20241125	110300	24579045	2960	2960	2960	2960	400
539	20241125	110200	23395045	2970	2970	2970	2970	0
540	20241125	110100	23395045	2970	2970	2970	2970	0
541	20241125	110000	23395045	2970	2970	2970	2970	170
542	20241125	105900	22890145	2960	2960	2960	2960	1
543	20241125	105800	22887185	2970	2970	2970	2970	0
544	20241125	105700	22887185	2970	2970	2970	2970	0
545	20241125	105600	22887185	2970	2970	2970	2970	0
546	20241125	105500	22887185	2970	2970	2970	2970	0
547	20241125	105400	22887185	2970	2970	2970	2970	0
548	20241125	105300	22887185	2970	2970	2970	2970	0
549	20241125	105200	22887185	2970	2970	2970	2970	23
550	20241125	105100	22818875	2950	2960	2960	2950	200
551	20241125	105000	22228815	2970	2970	2970	2970	0
552	20241125	104900	22228815	2970	2970	2970	2970	0
553	20241125	104800	22228815	2970	2970	2970	2970	0
554	20241125	104700	22228815	2970	2970	2970	2970	0
555	20241125	104600	22228815	2970	2970	2970	2970	0
556	20241125	104500	22228815	2970	2970	2970	2970	0
557	20241125	104400	22228815	2970	2970	2970	2970	1
558	20241125	104300	22225845	2970	2970	2970	2970	0
559	20241125	104200	22225845	2970	2970	2970	2970	0
560	20241125	104100	22225845	2970	2970	2970	2970	4
561	20241125	104000	22213965	2960	2965	2965	2960	2
562	20241125	103900	22208040	2965	2965	2965	2965	0
563	20241125	103800	22208040	2965	2965	2965	2965	0
564	20241125	103700	22208040	2965	2955	2965	2955	288
565	20241125	103600	21354450	2955	2955	2955	2955	0
566	20241125	103500	21354450	2955	2955	2955	2955	23
567	20241125	103400	21286485	2950	2950	2950	2950	0
568	20241125	103300	21286485	2950	2950	2950	2950	0
569	20241125	103200	21286485	2950	2950	2950	2950	1
570	20241125	103100	21283535	2940	2940	2940	2940	0
571	20241125	103000	21283535	2940	2940	2940	2940	0
572	20241125	102900	21283535	2940	2940	2940	2940	0
573	20241125	102800	21283535	2940	2940	2940	2940	0
574	20241125	102700	21283535	2940	2940	2940	2940	0
575	20241125	102600	21283535	2940	2940	2940	2940	0
576	20241125	102500	21283535	2940	2940	2950	2940	302
577	20241125	102400	20395510	2935	2935	2935	2935	1
578	20241125	102300	20392575	2965	2965	2965	2965	0
579	20241125	102200	20392575	2965	2965	2965	2965	0
580	20241125	102100	20392575	2965	2965	2965	2965	0
581	20241125	102000	20392575	2965	2945	2965	2900	3405
582	20241125	101900	10411715	2970	2970	2970	2970	0
583	20241125	101800	10411715	2970	2970	2970	2970	24
584	20241125	101700	10340435	2970	2955	2970	2955	100
585	20241125	101600	10044770	2940	2940	2940	2940	0
586	20241125	101500	10044770	2940	2940	2940	2940	45
587	20241125	101400	9912470	2955	2955	2955	2955	0
588	20241125	101300	9912470	2955	2955	2955	2955	0
589	20241125	101200	9912470	2955	2955	2955	2955	10
590	20241125	101100	9882920	2940	2940	2940	2940	55
591	20241125	101000	9721220	2945	2970	2970	2925	3101
592	20241125	100900	596450	2970	2970	2970	2970	0
593	20241125	100800	596450	2970	2970	2970	2970	0
594	20241125	100700	596450	2970	2970	2970	2970	0
595	20241125	100600	596450	2970	2970	2970	2970	0
596	20241125	100500	596450	2970	2975	2975	2970	10
597	20241125	100400	566740	2980	2980	2980	2980	0
598	20241125	100300	566740	2980	2980	2980	2980	0
599	20241125	100200	566740	2980	2980	2980	2980	0
600	20241125	100100	566740	2980	2975	2980	2975	24
601	20241125	100000	495230	2970	2970	2970	2970	0
602	20241125	095900	495230	2970	2970	2970	2970	0
603	20241125	095800	495230	2970	2970	2970	2970	0
604	20241125	095700	495230	2970	2970	2970	2970	5
605	20241125	095600	480380	2970	2970	2970	2970	0
606	20241125	095500	480380	2970	2970	2970	2970	0
607	20241125	095400	480380	2970	2970	2970	2970	0
608	20241125	095300	480380	2970	2970	2970	2970	3
609	20241125	095200	471470	2985	2985	2985	2985	0
610	20241125	095100	471470	2985	2985	2985	2985	0
611	20241125	095000	471470	2985	2985	2985	2985	0
612	20241125	094900	471470	2985	2985	2985	2985	2
613	20241125	094800	465500	2985	2985	2985	2985	1
614	20241125	094700	462515	2985	2985	2985	2985	0
615	20241125	094600	462515	2985	2985	2985	2985	1
616	20241125	094500	459530	2985	2985	2985	2985	0
617	20241125	094400	459530	2985	2985	2985	2985	24
618	20241125	094300	387890	2970	2970	2970	2970	10
619	20241125	094200	358190	2985	2985	2985	2985	0
620	20241125	094100	358190	2985	2985	2985	2985	0
621	20241125	094000	358190	2985	2985	2985	2985	0
622	20241125	093900	358190	2985	2985	2985	2985	0
623	20241125	093800	358190	2985	2985	2985	2985	0
624	20241125	093700	358190	2985	2985	2985	2985	0
625	20241125	093600	358190	2985	2985	2985	2985	0
626	20241125	093500	358190	2985	2985	2985	2985	0
627	20241125	093400	358190	2985	2985	2985	2985	0
628	20241125	093300	358190	2985	2985	2985	2985	0
629	20241125	093200	358190	2985	2985	2985	2985	0
630	20241125	093100	358190	2985	2985	2985	2985	0
631	20241125	093000	358190	2985	2985	2985	2985	0
632	20241125	092900	358190	2985	2985	2985	2985	0
633	20241125	092800	358190	2985	2985	2985	2985	10
634	20241125	092700	328340	2985	2985	2985	2985	0
635	20241125	092600	328340	2985	2985	2985	2985	0
636	20241125	092500	328340	2985	2985	2985	2985	0
637	20241125	092400	328340	2985	2985	2985	2985	0
638	20241125	092300	328340	2985	2985	2985	2985	0
639	20241125	092200	328340	2985	2985	2985	2985	0
640	20241125	092100	328340	2985	2985	2985	2985	0
641	20241125	092000	328340	2985	2985	2985	2985	0
642	20241125	091900	328340	2985	2985	2985	2985	0
643	20241125	091800	328340	2985	2985	2985	2985	0
644	20241125	091700	328340	2985	2985	2985	2985	1
645	20241125	091600	325355	2980	2980	2980	2980	2
646	20241125	091500	319395	2985	2985	2985	2985	0
647	20241125	091400	319395	2985	2985	2985	2985	0
648	20241125	091300	319395	2985	2985	2985	2985	0
649	20241125	091200	319395	2985	2985	2985	2985	0
650	20241125	091100	319395	2985	2985	2985	2985	0
651	20241125	091000	319395	2985	2985	2985	2985	0
652	20241125	090900	319395	2985	2985	2985	2985	0
653	20241125	090800	319395	2985	2985	2985	2985	0
654	20241125	090700	319395	2985	2985	2985	2985	0
655	20241125	090600	319395	2985	2985	2985	2985	0
656	20241125	090500	319395	2985	2985	2985	2985	67
657	20241125	090400	119400	2985	2985	2985	2985	0
658	20241125	090300	119400	2985	2985	2985	2985	0
659	20241125	090200	119400	2985	2985	2985	2985	0
660	20241125	090100	119400	2985	2985	2985	2985	0
661	20241125	090000	119400	2985	2985	2985	2985	40