KissMeData/046210/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193100	341352090	2990	2990	2990	2990	1898
3	20241125	193000	341352090	2990	2990	2990	2990	0
4	20241125	192900	341352090	2990	2990	2990	2990	0
5	20241125	192800	341352090	2990	2990	2990	2990	0
6	20241125	192700	341352090	2990	2990	2990	2990	0
7	20241125	192600	341352090	2990	2990	2990	2990	0
8	20241125	192500	341352090	2990	2990	2990	2990	0
9	20241125	192400	341352090	2990	2990	2990	2990	0
10	20241125	192300	341352090	2990	2990	2990	2990	0
11	20241125	192200	341352090	2990	2990	2990	2990	0
12	20241125	192100	341352090	2990	2990	2990	2990	0
13	20241125	192000	341352090	2990	2990	2990	2990	0
14	20241125	191900	341352090	2990	2990	2990	2990	0
15	20241125	191800	341352090	2990	2990	2990	2990	0
16	20241125	191700	341352090	2990	2990	2990	2990	0
17	20241125	191600	341352090	2990	2990	2990	2990	0
18	20241125	191500	341352090	2990	2990	2990	2990	0
19	20241125	191400	341352090	2990	2990	2990	2990	0
20	20241125	191300	341352090	2990	2990	2990	2990	0
21	20241125	191200	341352090	2990	2990	2990	2990	0
22	20241125	191100	341352090	2990	2990	2990	2990	0
23	20241125	191000	341352090	2990	2990	2990	2990	0
24	20241125	190900	341352090	2990	2990	2990	2990	0
25	20241125	190800	341352090	2990	2990	2990	2990	0
26	20241125	190700	341352090	2990	2990	2990	2990	0
27	20241125	190600	341352090	2990	2990	2990	2990	0
28	20241125	190500	341352090	2990	2990	2990	2990	0
29	20241125	190400	341352090	2990	2990	2990	2990	0
30	20241125	190300	341352090	2990	2990	2990	2990	0
31	20241125	190200	341352090	2990	2990	2990	2990	0
32	20241125	190100	341352090	2990	2990	2990	2990	1898
33	20241125	190000	341352090	2990	2990	2990	2990	0
34	20241125	185900	341352090	2990	2990	2990	2990	0
35	20241125	185800	341352090	2990	2990	2990	2990	0
36	20241125	185700	341352090	2990	2990	2990	2990	0
37	20241125	185600	341352090	2990	2990	2990	2990	0
38	20241125	185500	341352090	2990	2990	2990	2990	0
39	20241125	185400	341352090	2990	2990	2990	2990	0
40	20241125	185300	341352090	2990	2990	2990	2990	0
41	20241125	185200	341352090	2990	2990	2990	2990	0
42	20241125	185100	341352090	2990	2990	2990	2990	0
43	20241125	185000	341352090	2990	2990	2990	2990	0
44	20241125	184900	341352090	2990	2990	2990	2990	0
45	20241125	184800	341352090	2990	2990	2990	2990	0
46	20241125	184700	341352090	2990	2990	2990	2990	0
47	20241125	184600	341352090	2990	2990	2990	2990	0
48	20241125	184500	341352090	2990	2990	2990	2990	0
49	20241125	184400	341352090	2990	2990	2990	2990	0
50	20241125	184300	341352090	2990	2990	2990	2990	0
51	20241125	184200	341352090	2990	2990	2990	2990	0
52	20241125	184100	341352090	2990	2990	2990	2990	0
53	20241125	184000	341352090	2990	2990	2990	2990	0
54	20241125	183900	341352090	2990	2990	2990	2990	0
55	20241125	183800	341352090	2990	2990	2990	2990	0
56	20241125	183700	341352090	2990	2990	2990	2990	0
57	20241125	183600	341352090	2990	2990	2990	2990	0
58	20241125	183500	341352090	2990	2990	2990	2990	0
59	20241125	183400	341352090	2990	2990	2990	2990	0
60	20241125	183300	341352090	2990	2990	2990	2990	0
61	20241125	183200	341352090	2990	2990	2990	2990	0
62	20241125	183100	341352090	2990	2990	2990	2990	1898
63	20241125	183000	341352090	2990	2990	2990	2990	0
64	20241125	182900	341352090	2990	2990	2990	2990	0
65	20241125	182800	341352090	2990	2990	2990	2990	0
66	20241125	182700	341352090	2990	2990	2990	2990	0
67	20241125	182600	341352090	2990	2990	2990	2990	0
68	20241125	182500	341352090	2990	2990	2990	2990	0
69	20241125	182400	341352090	2990	2990	2990	2990	0
70	20241125	182300	341352090	2990	2990	2990	2990	0
71	20241125	182200	341352090	2990	2990	2990	2990	0
72	20241125	182100	341352090	2990	2990	2990	2990	0
73	20241125	182000	341352090	2990	2990	2990	2990	0
74	20241125	181900	341352090	2990	2990	2990	2990	0
75	20241125	181800	341352090	2990	2990	2990	2990	0
76	20241125	181700	341352090	2990	2990	2990	2990	0
77	20241125	181600	341352090	2990	2990	2990	2990	0
78	20241125	181500	341352090	2990	2990	2990	2990	0
79	20241125	181400	341352090	2990	2990	2990	2990	0
80	20241125	181300	341352090	2990	2990	2990	2990	0
81	20241125	181200	341352090	2990	2990	2990	2990	0
82	20241125	181100	341352090	2990	2990	2990	2990	0
83	20241125	181000	341352090	2990	2990	2990	2990	0
84	20241125	180900	341352090	2990	2990	2990	2990	0
85	20241125	180800	341352090	2990	2990	2990	2990	0
86	20241125	180700	341352090	2990	2990	2990	2990	0
87	20241125	180600	341352090	2990	2990	2990	2990	0
88	20241125	180500	341352090	2990	2990	2990	2990	0
89	20241125	180400	341352090	2990	2990	2990	2990	0
90	20241125	180300	341352090	2990	2990	2990	2990	0
91	20241125	180200	341352090	2990	2990	2990	2990	0
92	20241125	180100	341352090	2990	2990	2990	2990	1898
93	20241125	180000	341352090	2990	2990	2990	2990	0
94	20241125	175900	341352090	2990	2990	2990	2990	0
95	20241125	175800	341352090	2990	2990	2990	2990	0
96	20241125	175700	341352090	2990	2990	2990	2990	0
97	20241125	175600	341352090	2990	2990	2990	2990	0
98	20241125	175500	341352090	2990	2990	2990	2990	0
99	20241125	175400	341352090	2990	2990	2990	2990	0
100	20241125	175300	341352090	2990	2990	2990	2990	0
101	20241125	175200	341352090	2990	2990	2990	2990	0
102	20241125	175100	341352090	2990	2990	2990	2990	0
103	20241125	175000	341352090	2990	2990	2990	2990	0
104	20241125	174900	341352090	2990	2990	2990	2990	0
105	20241125	174800	341352090	2990	2990	2990	2990	0
106	20241125	174700	341352090	2990	2990	2990	2990	0
107	20241125	174600	341352090	2990	2990	2990	2990	0
108	20241125	174500	341352090	2990	2990	2990	2990	0
109	20241125	174400	341352090	2990	2990	2990	2990	0
110	20241125	174300	341352090	2990	2990	2990	2990	0
111	20241125	174200	341352090	2990	2990	2990	2990	0
112	20241125	174100	341352090	2990	2990	2990	2990	0
113	20241125	174000	341352090	2990	2990	2990	2990	0
114	20241125	173900	341352090	2990	2990	2990	2990	0
115	20241125	173800	341352090	2990	2990	2990	2990	0
116	20241125	173700	341352090	2990	2990	2990	2990	0
117	20241125	173600	341352090	2990	2990	2990	2990	0
118	20241125	173500	341352090	2990	2990	2990	2990	0
119	20241125	173400	341352090	2990	2990	2990	2990	0
120	20241125	173300	341352090	2990	2990	2990	2990	0
121	20241125	173200	341352090	2990	2990	2990	2990	0
122	20241125	173100	341352090	2990	2990	2990	2990	1898
123	20241125	173000	341352090	2990	2990	2990	2990	0
124	20241125	172900	341352090	2990	2990	2990	2990	0
125	20241125	172800	341352090	2990	2990	2990	2990	0
126	20241125	172700	341352090	2990	2990	2990	2990	0
127	20241125	172600	341352090	2990	2990	2990	2990	0
128	20241125	172500	341352090	2990	2990	2990	2990	0
129	20241125	172400	341352090	2990	2990	2990	2990	0
130	20241125	172300	341352090	2990	2990	2990	2990	0
131	20241125	172200	341352090	2990	2990	2990	2990	0
132	20241125	172100	341352090	2990	2990	2990	2990	0
133	20241125	172000	341352090	2990	2990	2990	2990	0
134	20241125	171900	341352090	2990	2990	2990	2990	0
135	20241125	171800	341352090	2990	2990	2990	2990	0
136	20241125	171700	341352090	2990	2990	2990	2990	0
137	20241125	171600	341352090	2990	2990	2990	2990	0
138	20241125	171500	341352090	2990	2990	2990	2990	0
139	20241125	171400	341352090	2990	2990	2990	2990	0
140	20241125	171300	341352090	2990	2990	2990	2990	0
141	20241125	171200	341352090	2990	2990	2990	2990	0
142	20241125	171100	341352090	2990	2990	2990	2990	0
143	20241125	171000	341352090	2990	2990	2990	2990	0
144	20241125	170900	341352090	2990	2990	2990	2990	0
145	20241125	170800	341352090	2990	2990	2990	2990	0
146	20241125	170700	341352090	2990	2990	2990	2990	0
147	20241125	170600	341352090	2990	2990	2990	2990	0
148	20241125	170500	341352090	2990	2990	2990	2990	0
149	20241125	170400	341352090	2990	2990	2990	2990	0
150	20241125	170300	341352090	2990	2990	2990	2990	0
151	20241125	170200	341352090	2990	2990	2990	2990	0
152	20241125	170100	341352090	2990	2990	2990	2990	1898
153	20241125	170000	341352090	2990	2990	2990	2990	0
154	20241125	165900	341352090	2990	2990	2990	2990	0
155	20241125	165800	341352090	2990	2990	2990	2990	0
156	20241125	165700	341352090	2990	2990	2990	2990	0
157	20241125	165600	341352090	2990	2990	2990	2990	0
158	20241125	165500	341352090	2990	2990	2990	2990	0
159	20241125	165400	341352090	2990	2990	2990	2990	0
160	20241125	165300	341352090	2990	2990	2990	2990	0
161	20241125	165200	341352090	2990	2990	2990	2990	0
162	20241125	165100	341352090	2990	2990	2990	2990	0
163	20241125	165000	341352090	2990	2990	2990	2990	0
164	20241125	164900	341352090	2990	2990	2990	2990	0
165	20241125	164800	341352090	2990	2990	2990	2990	0
166	20241125	164700	341352090	2990	2990	2990	2990	0
167	20241125	164600	341352090	2990	2990	2990	2990	0
168	20241125	164500	341352090	2990	2990	2990	2990	0
169	20241125	164400	341352090	2990	2990	2990	2990	0
170	20241125	164300	341352090	2990	2990	2990	2990	0
171	20241125	164200	341352090	2990	2990	2990	2990	0
172	20241125	164100	341352090	2990	2990	2990	2990	0
173	20241125	164000	341352090	2990	2990	2990	2990	0
174	20241125	163900	341352090	2990	2990	2990	2990	0
175	20241125	163800	341352090	2990	2990	2990	2990	0
176	20241125	163700	341352090	2990	2990	2990	2990	0
177	20241125	163600	341352090	2990	2990	2990	2990	0
178	20241125	163500	341352090	2990	2990	2990	2990	0
179	20241125	163400	341352090	2990	2990	2990	2990	0
180	20241125	163300	341352090	2990	2990	2990	2990	0
181	20241125	163200	341352090	2990	2990	2990	2990	0
182	20241125	163100	341352090	2990	2990	2990	2990	1898
183	20241125	163000	341352090	2990	2990	2990	2990	0
184	20241125	162900	341352090	2990	2990	2990	2990	0
185	20241125	162800	341352090	2990	2990	2990	2990	0
186	20241125	162700	341352090	2990	2990	2990	2990	0
187	20241125	162600	341352090	2990	2990	2990	2990	0
188	20241125	162500	341352090	2990	2990	2990	2990	0
189	20241125	162400	341352090	2990	2990	2990	2990	0
190	20241125	162300	341352090	2990	2990	2990	2990	0
191	20241125	162200	341352090	2990	2990	2990	2990	0
192	20241125	162100	341352090	2990	2990	2990	2990	0
193	20241125	162000	341352090	2990	2990	2990	2990	0
194	20241125	161900	341352090	2990	2990	2990	2990	0
195	20241125	161800	341352090	2990	2990	2990	2990	0
196	20241125	161700	341352090	2990	2990	2990	2990	0
197	20241125	161600	341352090	2990	2990	2990	2990	0
198	20241125	161500	341352090	2990	2990	2990	2990	0
199	20241125	161400	341352090	2990	2990	2990	2990	0
200	20241125	161300	341352090	2990	2990	2990	2990	0
201	20241125	161200	341352090	2990	2990	2990	2990	0
202	20241125	161100	341352090	2990	2990	2990	2990	0
203	20241125	161000	341352090	2990	2990	2990	2990	0
204	20241125	160900	341352090	2990	2990	2990	2990	0
205	20241125	160800	341352090	2990	2990	2990	2990	0
206	20241125	160700	341352090	2990	2990	2990	2990	0
207	20241125	160600	341352090	2990	2990	2990	2990	0
208	20241125	160500	341352090	2990	2990	2990	2990	0
209	20241125	160400	341352090	2990	2990	2990	2990	0
210	20241125	160300	341352090	2990	2990	2990	2990	0
211	20241125	160200	341352090	2990	2990	2990	2990	0
212	20241125	160100	341352090	2990	2990	2990	2990	1898
213	20241125	160000	341352090	2990	2990	2990	2990	0
214	20241125	155900	341352090	2990	2990	2990	2990	0
215	20241125	155800	341352090	2990	2990	2990	2990	0
216	20241125	155700	341352090	2990	2990	2990	2990	0
217	20241125	155600	341352090	2990	2990	2990	2990	0
218	20241125	155500	341352090	2990	2990	2990	2990	0
219	20241125	155400	341352090	2990	2990	2990	2990	0
220	20241125	155300	341352090	2990	2990	2990	2990	0
221	20241125	155200	341352090	2990	2990	2990	2990	0
222	20241125	155100	341352090	2990	2990	2990	2990	0
223	20241125	155000	341352090	2990	2990	2990	2990	0
224	20241125	154900	341352090	2990	2990	2990	2990	0
225	20241125	154800	341352090	2990	2990	2990	2990	0
226	20241125	154700	341352090	2990	2990	2990	2990	0
227	20241125	154600	341352090	2990	2990	2990	2990	0
228	20241125	154500	341352090	2990	2990	2990	2990	0
229	20241125	154400	341352090	2990	2990	2990	2990	0
230	20241125	154300	341352090	2990	2990	2990	2990	0
231	20241125	154200	341352090	2990	2990	2990	2990	0
232	20241125	154100	341352090	2990	2990	2990	2990	0
233	20241125	154000	341352090	2990	2990	2990	2990	0
234	20241125	153900	341352090	2990	2990	2990	2990	0
235	20241125	153800	341352090	2990	2990	2990	2990	0
236	20241125	153700	341352090	2990	2990	2990	2990	0
237	20241125	153600	341352090	2990	2990	2990	2990	0
238	20241125	153500	341352090	2990	2990	2990	2990	0
239	20241125	153400	341352090	2990	2990	2990	2990	0
240	20241125	153300	341352090	2990	2990	2990	2990	0
241	20241125	153200	341352090	2990	2990	2990	2990	0
242	20241125	153100	341352090	2990	2990	2990	2990	1898
243	20241125	153000	341352090	2990	2990	2990	2990	1898
244	20241125	152900	335677070	2990	2990	2990	2990	0
245	20241125	152800	335677070	2990	2990	2990	2990	0
246	20241125	152700	335677070	2990	2990	2990	2990	0
247	20241125	152600	335677070	2990	2990	2990	2990	0
248	20241125	152500	335677070	2990	2990	2990	2990	0
249	20241125	152400	335677070	2990	2990	2990	2990	0
250	20241125	152300	335677070	2990	2990	2990	2990	0
251	20241125	152200	335677070	2990	2990	2990	2990	0
252	20241125	152100	335677070	2990	2990	2990	2990	0
253	20241125	152000	335677070	2990	2990	2990	2990	0
254	20241125	151900	335677070	2990	2985	2990	2980	2287
255	20241125	151800	328858790	2990	2990	2990	2990	106
256	20241125	151700	328541850	2995	2985	2995	2985	477
257	20241125	151600	327117960	2990	2990	2990	2990	50
258	20241125	151500	326968460	2995	2990	2995	2990	1188
259	20241125	151400	323411530	2995	2995	2995	2995	10
260	20241125	151300	323381580	2995	2990	2995	2990	252
261	20241125	151200	322627840	3000	3000	3000	2995	155
262	20241125	151100	322163600	3000	3000	3000	3000	498
263	20241125	151000	320669600	2995	2995	2995	2995	15
264	20241125	150900	320624675	3000	3000	3000	3000	0
265	20241125	150800	320624675	3000	3000	3000	3000	0
266	20241125	150700	320624675	3000	3000	3000	3000	1
267	20241125	150600	320621675	2995	2995	2995	2995	1
268	20241125	150500	320618680	2995	3005	3005	2995	6
269	20241125	150400	320600660	3005	3005	3005	3005	0
270	20241125	150300	320600660	3005	3000	3005	3000	790
271	20241125	150200	318230655	3005	3005	3005	3005	1
272	20241125	150100	318227650	3005	3005	3005	3005	0
273	20241125	150000	318227650	3005	3005	3005	3005	0
274	20241125	145900	318227650	3005	3005	3005	3005	0
275	20241125	145800	318227650	3005	3005	3005	3005	0
276	20241125	145700	318227650	3005	3005	3005	3005	1
277	20241125	145600	318224645	3005	3005	3005	3005	0
278	20241125	145500	318224645	3005	3005	3005	3005	0
279	20241125	145400	318224645	3005	3005	3005	3005	0
280	20241125	145300	318224645	3005	3005	3005	3005	0
281	20241125	145200	318224645	3005	3005	3005	3005	0
282	20241125	145100	318224645	3005	3005	3005	3005	0
283	20241125	145000	318224645	3005	3005	3005	3005	0
284	20241125	144900	318224645	3005	3005	3005	3005	0
285	20241125	144800	318224645	3005	3005	3005	3005	629
286	20241125	144700	316334500	3005	2980	3005	2980	12
287	20241125	144600	316298715	2980	2980	2980	2980	62
288	20241125	144500	316113955	2980	2980	2980	2980	0
289	20241125	144400	316113955	2980	2980	2980	2980	0
290	20241125	144300	316113955	2980	2980	2980	2980	0
291	20241125	144200	316113955	2980	2995	2995	2980	3130
292	20241125	144100	306766745	2995	2995	2995	2995	500
293	20241125	144000	305269245	2995	3000	3005	2995	1706
294	20241125	143900	300155195	3000	3000	3000	3000	0
295	20241125	143800	300155195	3000	3000	3000	3000	500
296	20241125	143700	298655195	3000	3000	3000	3000	0
297	20241125	143600	298655195	3000	3000	3000	3000	0
298	20241125	143500	298655195	3000	3000	3000	3000	0
299	20241125	143400	298655195	3000	3000	3000	3000	0
300	20241125	143300	298655195	3000	3000	3000	3000	0
301	20241125	143200	298655195	3000	3000	3000	3000	0
302	20241125	143100	298655195	3000	3010	3010	3000	54
303	20241125	143000	298492935	3010	3010	3010	3010	0
304	20241125	142900	298492935	3010	3000	3010	3000	298
305	20241125	142800	297596535	3000	3000	3000	3000	0
306	20241125	142700	297596535	3000	3000	3000	3000	0
307	20241125	142600	297596535	3000	3000	3000	3000	0
308	20241125	142500	297596535	3000	3000	3000	3000	0
309	20241125	142400	297596535	3000	3000	3000	3000	0
310	20241125	142300	297596535	3000	3000	3000	3000	65
311	20241125	142200	297401535	3000	3000	3000	3000	10
312	20241125	142100	297371535	3010	3010	3010	3010	0
313	20241125	142000	297371535	3010	3000	3010	3000	453
314	20241125	141900	296012485	3000	3000	3000	3000	0
315	20241125	141800	296012485	3000	3000	3000	3000	0
316	20241125	141700	296012485	3000	3000	3000	3000	0
317	20241125	141600	296012485	3000	3000	3000	3000	7
318	20241125	141500	295991485	3000	3000	3000	3000	0
319	20241125	141400	295991485	3000	3000	3000	3000	1500
320	20241125	141300	291491485	3000	3000	3000	3000	0
321	20241125	141200	291491485	3000	3000	3000	3000	20
322	20241125	141100	291431485	3000	3000	3000	3000	492
323	20241125	141000	289955485	3000	3000	3000	3000	0
324	20241125	140900	289955485	3000	3000	3000	3000	0
325	20241125	140800	289955485	3000	3000	3000	3000	0
326	20241125	140700	289955485	3000	3000	3000	3000	600
327	20241125	140600	288155485	3000	3000	3000	3000	60
328	20241125	140500	287975485	3015	3015	3015	3015	0
329	20241125	140400	287975485	3015	3015	3015	3015	0
330	20241125	140300	287975485	3015	3015	3015	3015	0
331	20241125	140200	287975485	3015	3015	3015	3015	0
332	20241125	140100	287975485	3015	3015	3015	3015	0
333	20241125	140000	287975485	3015	3015	3015	3015	0
334	20241125	135900	287975485	3015	3015	3015	3015	0
335	20241125	135800	287975485	3015	3015	3015	3015	0
336	20241125	135700	287975485	3015	3015	3015	3015	0
337	20241125	135600	287975485	3015	3015	3015	3015	0
338	20241125	135500	287975485	3015	3015	3015	3015	0
339	20241125	135400	287975485	3015	3005	3015	3005	1062
340	20241125	135300	284779575	3005	3005	3005	3005	0
341	20241125	135200	284779575	3005	3005	3005	3005	0
342	20241125	135100	284779575	3005	3005	3005	3005	0
343	20241125	135000	284779575	3005	3005	3005	3005	100
344	20241125	134900	284479075	3010	3010	3010	3010	0
345	20241125	134800	284479075	3010	3010	3010	3010	0
346	20241125	134700	284479075	3010	3010	3010	3010	0
347	20241125	134600	284479075	3010	2990	3010	2990	8
348	20241125	134500	284455065	3005	3005	3005	3005	393
349	20241125	134400	283274100	3010	3010	3010	3010	2
350	20241125	134300	283268080	2990	2990	2990	2990	0
351	20241125	134200	283268080	2990	3000	3000	2990	2069
352	20241125	134100	277069875	3000	3005	3010	3000	1712
353	20241125	134000	271928855	3005	3005	3005	3005	0
354	20241125	133900	271928855	3005	3005	3005	3005	100
355	20241125	133800	271628355	3010	3010	3010	3010	5
356	20241125	133700	271613305	3005	3010	3010	3005	105
357	20241125	133600	271297755	3005	3005	3005	3005	100
358	20241125	133500	270997255	3010	3010	3010	3010	0
359	20241125	133400	270997255	3010	3010	3010	3010	0
360	20241125	133300	270997255	3010	3010	3010	3010	0
361	20241125	133200	270997255	3010	3010	3010	3010	100
362	20241125	133100	270696255	3015	3015	3015	3015	50
363	20241125	133000	270545505	3020	3010	3020	3010	4
364	20241125	132900	270533455	2995	2995	2995	2995	0
365	20241125	132800	270533455	2995	2995	2995	2995	0
366	20241125	132700	270533455	2995	3010	3010	2995	500
367	20241125	132600	269035895	3005	3005	3005	3005	0
368	20241125	132500	269035895	3005	3005	3005	3005	1000
369	20241125	132400	266030895	3000	3000	3020	3000	1502
370	20241125	132300	261524855	3000	3000	3010	3000	1619
371	20241125	132200	256662720	3005	3005	3005	3005	0
372	20241125	132100	256662720	3005	3005	3005	3005	0
373	20241125	132000	256662720	3005	3005	3005	3005	0
374	20241125	131900	256662720	3005	3005	3005	3005	83
375	20241125	131800	256413305	3005	2985	3005	2985	1148
376	20241125	131700	252984280	2985	2985	2985	2985	0
377	20241125	131600	252984280	2985	3000	3000	2985	1000
378	20241125	131500	249995855	3000	3005	3005	3000	601
379	20241125	131400	248192850	3005	3005	3005	3005	100
380	20241125	131300	247892350	3010	3005	3010	3005	9
381	20241125	131200	247865280	3005	3000	3005	3000	396
382	20241125	131100	246676800	3010	3010	3010	3010	7
383	20241125	131000	246655730	3015	3015	3015	3015	0
384	20241125	130900	246655730	3015	3015	3015	3015	595
385	20241125	130800	244861805	3010	3015	3015	3010	105
386	20241125	130700	244545730	3015	3015	3015	3015	171
387	20241125	130600	244030165	3000	3000	3000	3000	100
388	20241125	130500	243730165	2995	3010	3015	2995	484
389	20241125	130400	242278315	3015	3015	3015	3015	0
390	20241125	130300	242278315	3015	3005	3015	3005	1295
391	20241125	130200	238378690	3000	3000	3000	3000	0
392	20241125	130100	238378690	3000	3000	3000	3000	339
393	20241125	130000	237361690	3010	3010	3010	3010	0
394	20241125	125900	237361690	3010	3010	3010	3010	300
395	20241125	125800	236458690	3000	3000	3000	3000	100
396	20241125	125700	236158690	3000	3000	3000	3000	100
397	20241125	125600	235858690	3000	3005	3005	3000	1575
398	20241125	125500	231126315	3000	3000	3000	3000	50
399	20241125	125400	230976315	3005	3005	3005	3005	207
400	20241125	125300	230354280	3010	3010	3010	3010	4
401	20241125	125200	230342240	3010	3010	3010	3010	0
402	20241125	125100	230342240	3010	3010	3010	3010	0
403	20241125	125000	230342240	3010	3010	3010	3010	0
404	20241125	124900	230342240	3010	3010	3010	3010	0
405	20241125	124800	230342240	3010	3010	3010	3010	197
406	20241125	124700	229749270	3015	3005	3015	3005	15
407	20241125	124600	229704060	3010	3010	3010	3010	1
408	20241125	124500	229701050	3015	3015	3015	3015	0
409	20241125	124400	229701050	3015	3020	3020	3015	63
410	20241125	124300	229510815	3020	3010	3020	3010	621
411	20241125	124200	227639885	3010	3010	3010	3010	191
412	20241125	124100	227064975	3000	3000	3000	3000	0
413	20241125	124000	227064975	3000	3000	3000	3000	50
414	20241125	123900	226914975	3010	3010	3010	3010	8
415	20241125	123800	226890895	3010	3010	3010	3000	106
416	20241125	123700	226572835	3010	3010	3010	3010	0
417	20241125	123600	226572835	3010	3005	3010	3005	462
418	20241125	123500	225184515	3000	3000	3000	3000	0
419	20241125	123400	225184515	3000	3000	3000	3000	1108
420	20241125	123300	221860515	2995	2995	2995	2995	0
421	20241125	123200	221860515	2995	2995	2995	2995	300
422	20241125	123100	220962015	2995	2995	2995	2995	23
423	20241125	123000	220893130	2995	2995	2995	2995	0
424	20241125	122900	220893130	2995	2995	2995	2995	500
425	20241125	122800	219395630	2995	2995	2995	2995	0
426	20241125	122700	219395630	2995	2995	2995	2995	0
427	20241125	122600	219395630	2995	2995	2995	2995	77
428	20241125	122500	219165015	2995	2995	2995	2995	0
429	20241125	122400	219165015	2995	2985	2995	2985	3580
430	20241125	122300	208453800	2985	2980	2985	2980	120
431	20241125	122200	208095850	2985	2985	2985	2985	103
432	20241125	122100	207788395	2985	2985	2985	2985	0
433	20241125	122000	207788395	2985	2985	2985	2985	56
434	20241125	121900	207621235	2985	2985	2985	2985	0
435	20241125	121800	207621235	2985	2985	2985	2985	675
436	20241125	121700	205606360	2985	2985	2985	2985	87
437	20241125	121600	205346665	2985	2985	2985	2985	0
438	20241125	121500	205346665	2985	2985	2985	2985	179
439	20241125	121400	204812350	2985	2985	2985	2985	0
440	20241125	121300	204812350	2985	2985	2985	2985	0
441	20241125	121200	204812350	2985	2985	2985	2985	0
442	20241125	121100	204812350	2985	2985	2985	2985	0
443	20241125	121000	204812350	2985	2985	2985	2985	0
444	20241125	120900	204812350	2985	2985	2985	2985	0
445	20241125	120800	204812350	2985	2985	2985	2985	0
446	20241125	120700	204812350	2985	2985	2985	2985	17
447	20241125	120600	204761605	2990	2990	2990	2990	0
448	20241125	120500	204761605	2990	2990	2990	2990	7
449	20241125	120400	204740675	2980	2980	2980	2980	4
450	20241125	120300	204728755	2980	2980	2980	2980	0
451	20241125	120200	204728755	2980	2980	2980	2980	793
452	20241125	120100	202365615	2980	2980	2980	2980	0
453	20241125	120000	202365615	2980	2980	2980	2980	0
454	20241125	115900	202365615	2980	2980	2980	2980	0
455	20241125	115800	202365615	2980	2995	2995	2980	2577
456	20241125	115700	194679775	3000	3000	3000	3000	0
457	20241125	115600	194679775	3000	3000	3000	3000	7
458	20241125	115500	194658775	2995	3000	3000	2995	205
459	20241125	115400	194043800	2995	2995	2995	2995	0
460	20241125	115300	194043800	2995	2995	2995	2995	0
461	20241125	115200	194043800	2995	2995	2995	2995	5
462	20241125	115100	194028825	3000	3000	3000	3000	0
463	20241125	115000	194028825	3000	3000	3000	3000	0
464	20241125	114900	194028825	3000	3000	3000	3000	0
465	20241125	114800	194028825	3000	3000	3000	3000	0
466	20241125	114700	194028825	3000	3000	3000	3000	0
467	20241125	114600	194028825	3000	3000	3000	3000	67
468	20241125	114500	193827825	3000	2995	3000	2995	100
469	20241125	114400	193528230	2990	2990	2990	2990	336
470	20241125	114300	192523590	2990	2990	2990	2990	0
471	20241125	114200	192523590	2990	2990	2990	2990	0
472	20241125	114100	192523590	2990	2990	2990	2990	0
473	20241125	114000	192523590	2990	2990	2990	2990	0
474	20241125	113900	192523590	2990	2990	2990	2990	33
475	20241125	113800	192424920	2990	2990	2990	2990	0
476	20241125	113700	192424920	2990	2990	2990	2990	0
477	20241125	113600	192424920	2990	2990	2990	2990	0
478	20241125	113500	192424920	2990	2990	2990	2990	0
479	20241125	113400	192424920	2990	2990	2990	2990	0
480	20241125	113300	192424920	2990	2990	2990	2990	100
481	20241125	113200	192125920	2990	2990	2990	2990	200
482	20241125	113100	191527920	3000	3000	3000	3000	0
483	20241125	113000	191527920	3000	3000	3000	3000	0
484	20241125	112900	191527920	3000	3000	3000	3000	0
485	20241125	112800	191527920	3000	3000	3000	3000	0
486	20241125	112700	191527920	3000	3000	3000	3000	1
487	20241125	112600	191524920	3000	3000	3000	3000	0
488	20241125	112500	191524920	3000	3000	3000	3000	0
489	20241125	112400	191524920	3000	3000	3000	3000	0
490	20241125	112300	191524920	3000	3000	3000	3000	0
491	20241125	112200	191524920	3000	3000	3000	3000	228
492	20241125	112100	190840920	3000	3000	3000	3000	300
493	20241125	112000	189940920	3000	3000	3000	3000	350
494	20241125	111900	188890920	3000	3000	3000	3000	1304
495	20241125	111800	184978920	2990	2990	2990	2990	0
496	20241125	111700	184978920	2990	2990	2990	2990	0
497	20241125	111600	184978920	2990	2990	2990	2990	0
498	20241125	111500	184978920	2990	2990	2990	2990	0
499	20241125	111400	184978920	2990	2990	2990	2990	0
500	20241125	111300	184978920	2990	2990	2990	2990	0
501	20241125	111200	184978920	2990	2990	2990	2990	0
502	20241125	111100	184978920	2990	2990	2990	2990	0
503	20241125	111000	184978920	2990	2990	2990	2990	0
504	20241125	110900	184978920	2990	2990	2990	2990	0
505	20241125	110800	184978920	2990	2990	2990	2990	0
506	20241125	110700	184978920	2990	2990	2990	2990	0
507	20241125	110600	184978920	2990	2990	2990	2990	100
508	20241125	110500	184679920	2990	2990	2990	2990	100
509	20241125	110400	184380920	3000	2995	3000	2995	300
510	20241125	110300	183482405	2990	3005	3005	2990	4
511	20241125	110200	183470430	3000	3005	3005	3000	26
512	20241125	110100	183392350	3005	3000	3005	3000	40
513	20241125	110000	183272300	3005	3005	3005	3005	0
514	20241125	105900	183272300	3005	3005	3005	3005	0
515	20241125	105800	183272300	3005	3005	3005	3005	0
516	20241125	105700	183272300	3005	3005	3005	3005	0
517	20241125	105600	183272300	3005	3005	3005	3005	0
518	20241125	105500	183272300	3005	3005	3005	3005	2
519	20241125	105400	183266290	2985	2995	2995	2985	1060
520	20241125	105300	180100535	2995	2995	2995	2995	523
521	20241125	105200	178534150	2995	2995	2995	2995	0
522	20241125	105100	178534150	2995	2995	2995	2995	10
523	20241125	105000	178504200	2995	2995	2995	2995	0
524	20241125	104900	178504200	2995	2995	2995	2995	526
525	20241125	104800	176928830	2995	2995	2995	2995	349
526	20241125	104700	175883575	2995	2995	2995	2995	121
527	20241125	104600	175521180	2995	2995	2995	2995	0
528	20241125	104500	175521180	2995	2995	2995	2995	1
529	20241125	104400	175518185	2995	2995	2995	2995	1233
530	20241125	104300	171825350	2995	3000	3020	2995	104
531	20241125	104200	171513295	3000	3000	3000	3000	403
532	20241125	104100	170304295	3020	3020	3020	3005	714
533	20241125	104000	168151540	3020	3020	3020	3020	0
534	20241125	103900	168151540	3020	3010	3020	3010	2
535	20241125	103800	168145510	3000	3000	3000	3000	2
536	20241125	103700	168139510	3000	3000	3000	3000	22
537	20241125	103600	168073510	3000	3000	3000	3000	2
538	20241125	103500	168067510	3000	3000	3000	3000	154
539	20241125	103400	167605510	3000	3000	3000	3000	22
540	20241125	103300	167539510	3000	3010	3010	3000	1305
541	20241125	103200	163611510	3030	3030	3030	3030	4
542	20241125	103100	163599390	3030	3030	3030	3030	6
543	20241125	103000	163581210	3030	3030	3030	3030	50
544	20241125	102900	163429710	3040	3040	3040	3040	0
545	20241125	102800	163429710	3040	3035	3040	3035	354
546	20241125	102700	162355050	3030	3015	3030	3015	7988
547	20241125	102600	138217300	3010	3010	3010	3010	1096
548	20241125	102500	134918340	2995	2995	3000	2995	800
549	20241125	102400	132521340	2995	2995	2995	2995	0
550	20241125	102300	132521340	2995	2995	2995	2995	244
551	20241125	102200	131790560	2990	2990	2990	2990	2928
552	20241125	102100	123035840	2990	2990	2990	2990	300
553	20241125	102000	122138840	2990	2995	2995	2990	42
554	20241125	101900	122013250	2995	2995	2995	2995	154
555	20241125	101800	121552020	2995	3000	3000	2995	606
556	20241125	101700	119736950	3000	3010	3010	3000	301
557	20241125	101600	118833940	3010	3010	3010	3010	9
558	20241125	101500	118806850	3015	3015	3015	3015	150
559	20241125	101400	118354600	3015	3015	3015	3015	263
560	20241125	101300	117561655	3015	3020	3020	3015	588
561	20241125	101200	115786335	3015	3000	3015	3000	3962
562	20241125	101100	103878665	3000	3000	3000	3000	0
563	20241125	101000	103878665	3000	3000	3000	3000	1
564	20241125	100900	103875665	2995	2990	2995	2990	60
565	20241125	100800	103696215	2995	2995	2995	2995	1297
566	20241125	100700	99811700	2995	2995	2995	2995	207
567	20241125	100600	99191735	2995	2990	2995	2990	611
568	20241125	100500	97362345	2995	2995	2995	2995	1
569	20241125	100400	97359350	2990	2980	2990	2980	652
570	20241125	100300	95410380	2970	2970	2970	2970	1
571	20241125	100200	95407410	2970	2970	2970	2970	0
572	20241125	100100	95407410	2970	2970	2970	2970	0
573	20241125	100000	95407410	2970	2970	2970	2970	1
574	20241125	095900	95404440	2960	2960	2960	2960	238
575	20241125	095800	94699960	2960	2965	2965	2960	300
576	20241125	095700	93811750	2960	2960	2960	2960	0
577	20241125	095600	93811750	2960	2960	2960	2960	0
578	20241125	095500	93811750	2960	2960	2960	2960	0
579	20241125	095400	93811750	2960	2960	2960	2960	0
580	20241125	095300	93811750	2960	2960	2960	2960	0
581	20241125	095200	93811750	2960	2975	2975	2960	1013
582	20241125	095100	90805610	2975	2975	2975	2975	200
583	20241125	095000	90210610	2980	2980	2980	2980	148
584	20241125	094900	89769570	2980	2990	2990	2980	257
585	20241125	094800	89001710	2990	2990	2990	2990	78
586	20241125	094700	88768490	2990	2985	2990	2980	57
587	20241125	094600	88598375	2990	2990	2990	2990	10
588	20241125	094500	88568475	2990	2990	2990	2990	0
589	20241125	094400	88568475	2990	2990	2990	2990	0
590	20241125	094300	88568475	2990	2990	2990	2990	0
591	20241125	094200	88568475	2990	2990	2990	2990	100
592	20241125	094100	88269475	2995	2995	2995	2995	0
593	20241125	094000	88269475	2995	2985	2995	2985	712
594	20241125	093900	86139095	2990	2990	2990	2990	19
595	20241125	093800	86082285	2995	2995	2995	2995	0
596	20241125	093700	86082285	2995	2995	2995	2995	33
597	20241125	093600	85983450	2995	2995	2995	2995	10
598	20241125	093500	85953500	2990	2990	2990	2990	200
599	20241125	093400	85355500	2995	2985	2995	2985	1000
600	20241125	093300	82361595	2985	2970	2985	2970	411
601	20241125	093200	81136425	2970	2970	2970	2970	0
602	20241125	093100	81136425	2970	2970	2970	2970	100
603	20241125	093000	80839425	2970	2970	2970	2970	0
604	20241125	092900	80839425	2970	2985	2985	2970	814
605	20241125	092800	78418695	2985	2985	2985	2985	0
606	20241125	092700	78418695	2985	2985	2985	2985	50
607	20241125	092600	78269445	2990	2990	2990	2990	0
608	20241125	092500	78269445	2990	2990	2995	2990	2545
609	20241125	092400	70648090	2990	2990	2990	2990	6
610	20241125	092300	70630150	2975	2975	2975	2975	602
611	20241125	092200	68839200	2975	2975	2975	2975	50
612	20241125	092100	68690450	2995	2995	2995	2995	0
613	20241125	092000	68690450	2995	2995	2995	2995	1
614	20241125	091900	68687455	2975	2985	2985	2975	136
615	20241125	091800	68281855	2990	2990	2990	2990	0
616	20241125	091700	68281855	2990	2975	2990	2975	152
617	20241125	091600	67829175	2970	2970	2970	2970	0
618	20241125	091500	67829175	2970	2970	2970	2970	797
619	20241125	091400	65462085	2975	2975	2975	2975	670
620	20241125	091300	63468835	2975	2980	2980	2975	955
621	20241125	091200	60625320	2980	2980	2980	2980	247
622	20241125	091100	59889260	2980	2980	2980	2980	12
623	20241125	091000	59853500	3000	3000	3000	2985	1738
624	20241125	090900	54641255	3000	3000	3000	2985	1850
625	20241125	090800	49093715	3000	3005	3005	2990	730
626	20241125	090700	46903125	2980	2960	3000	2955	1389
627	20241125	090600	42771900	2975	3010	3010	2975	1714
628	20241125	090500	37629380	3015	2990	3020	2970	2462
629	20241125	090400	30248475	3025	3040	3040	2975	3187
630	20241125	090300	20657565	3045	2965	3140	2960	4668
631	20241125	090200	6446080	2970	2970	2990	2970	459
632	20241125	090100	5082770	2930	2930	2935	2930	1249
633	20241125	090000	1421550	2925	2925	2925	2925	486