KissMeData/204020/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204300	136583125	2920	2920	2920	2920	656
3	20241125	204200	136583125	2920	2920	2920	2920	0
4	20241125	204100	136583125	2920	2920	2920	2920	0
5	20241125	204000	136583125	2920	2920	2920	2920	0
6	20241125	203900	136583125	2920	2920	2920	2920	0
7	20241125	203800	136583125	2920	2920	2920	2920	0
8	20241125	203700	136583125	2920	2920	2920	2920	0
9	20241125	203600	136583125	2920	2920	2920	2920	0
10	20241125	203500	136583125	2920	2920	2920	2920	0
11	20241125	203400	136583125	2920	2920	2920	2920	0
12	20241125	203300	136583125	2920	2920	2920	2920	0
13	20241125	203200	136583125	2920	2920	2920	2920	0
14	20241125	203100	136583125	2920	2920	2920	2920	0
15	20241125	203000	136583125	2920	2920	2920	2920	0
16	20241125	202900	136583125	2920	2920	2920	2920	0
17	20241125	202800	136583125	2920	2920	2920	2920	0
18	20241125	202700	136583125	2920	2920	2920	2920	0
19	20241125	202600	136583125	2920	2920	2920	2920	0
20	20241125	202500	136583125	2920	2920	2920	2920	0
21	20241125	202400	136583125	2920	2920	2920	2920	0
22	20241125	202300	136583125	2920	2920	2920	2920	0
23	20241125	202200	136583125	2920	2920	2920	2920	0
24	20241125	202100	136583125	2920	2920	2920	2920	0
25	20241125	202000	136583125	2920	2920	2920	2920	0
26	20241125	201900	136583125	2920	2920	2920	2920	0
27	20241125	201800	136583125	2920	2920	2920	2920	0
28	20241125	201700	136583125	2920	2920	2920	2920	0
29	20241125	201600	136583125	2920	2920	2920	2920	0
30	20241125	201500	136583125	2920	2920	2920	2920	0
31	20241125	201400	136583125	2920	2920	2920	2920	0
32	20241125	201300	136583125	2920	2920	2920	2920	656
33	20241125	201200	136583125	2920	2920	2920	2920	0
34	20241125	201100	136583125	2920	2920	2920	2920	0
35	20241125	201000	136583125	2920	2920	2920	2920	0
36	20241125	200900	136583125	2920	2920	2920	2920	0
37	20241125	200800	136583125	2920	2920	2920	2920	0
38	20241125	200700	136583125	2920	2920	2920	2920	0
39	20241125	200600	136583125	2920	2920	2920	2920	0
40	20241125	200500	136583125	2920	2920	2920	2920	0
41	20241125	200400	136583125	2920	2920	2920	2920	0
42	20241125	200300	136583125	2920	2920	2920	2920	0
43	20241125	200200	136583125	2920	2920	2920	2920	0
44	20241125	200100	136583125	2920	2920	2920	2920	0
45	20241125	200000	136583125	2920	2920	2920	2920	0
46	20241125	195900	136583125	2920	2920	2920	2920	0
47	20241125	195800	136583125	2920	2920	2920	2920	0
48	20241125	195700	136583125	2920	2920	2920	2920	0
49	20241125	195600	136583125	2920	2920	2920	2920	0
50	20241125	195500	136583125	2920	2920	2920	2920	0
51	20241125	195400	136583125	2920	2920	2920	2920	0
52	20241125	195300	136583125	2920	2920	2920	2920	0
53	20241125	195200	136583125	2920	2920	2920	2920	0
54	20241125	195100	136583125	2920	2920	2920	2920	0
55	20241125	195000	136583125	2920	2920	2920	2920	0
56	20241125	194900	136583125	2920	2920	2920	2920	0
57	20241125	194800	136583125	2920	2920	2920	2920	0
58	20241125	194700	136583125	2920	2920	2920	2920	0
59	20241125	194600	136583125	2920	2920	2920	2920	0
60	20241125	194500	136583125	2920	2920	2920	2920	0
61	20241125	194400	136583125	2920	2920	2920	2920	0
62	20241125	194300	136583125	2920	2920	2920	2920	656
63	20241125	194200	136583125	2920	2920	2920	2920	0
64	20241125	194100	136583125	2920	2920	2920	2920	0
65	20241125	194000	136583125	2920	2920	2920	2920	0
66	20241125	193900	136583125	2920	2920	2920	2920	0
67	20241125	193800	136583125	2920	2920	2920	2920	0
68	20241125	193700	136583125	2920	2920	2920	2920	0
69	20241125	193600	136583125	2920	2920	2920	2920	0
70	20241125	193500	136583125	2920	2920	2920	2920	0
71	20241125	193400	136583125	2920	2920	2920	2920	0
72	20241125	193300	136583125	2920	2920	2920	2920	0
73	20241125	193200	136583125	2920	2920	2920	2920	0
74	20241125	193100	136583125	2920	2920	2920	2920	0
75	20241125	193000	136583125	2920	2920	2920	2920	0
76	20241125	192900	136583125	2920	2920	2920	2920	0
77	20241125	192800	136583125	2920	2920	2920	2920	0
78	20241125	192700	136583125	2920	2920	2920	2920	0
79	20241125	192600	136583125	2920	2920	2920	2920	0
80	20241125	192500	136583125	2920	2920	2920	2920	0
81	20241125	192400	136583125	2920	2920	2920	2920	0
82	20241125	192300	136583125	2920	2920	2920	2920	0
83	20241125	192200	136583125	2920	2920	2920	2920	0
84	20241125	192100	136583125	2920	2920	2920	2920	0
85	20241125	192000	136583125	2920	2920	2920	2920	0
86	20241125	191900	136583125	2920	2920	2920	2920	0
87	20241125	191800	136583125	2920	2920	2920	2920	0
88	20241125	191700	136583125	2920	2920	2920	2920	0
89	20241125	191600	136583125	2920	2920	2920	2920	0
90	20241125	191500	136583125	2920	2920	2920	2920	0
91	20241125	191400	136583125	2920	2920	2920	2920	0
92	20241125	191300	136583125	2920	2920	2920	2920	656
93	20241125	191200	136583125	2920	2920	2920	2920	0
94	20241125	191100	136583125	2920	2920	2920	2920	0
95	20241125	191000	136583125	2920	2920	2920	2920	0
96	20241125	190900	136583125	2920	2920	2920	2920	0
97	20241125	190800	136583125	2920	2920	2920	2920	0
98	20241125	190700	136583125	2920	2920	2920	2920	0
99	20241125	190600	136583125	2920	2920	2920	2920	0
100	20241125	190500	136583125	2920	2920	2920	2920	0
101	20241125	190400	136583125	2920	2920	2920	2920	0
102	20241125	190300	136583125	2920	2920	2920	2920	0
103	20241125	190200	136583125	2920	2920	2920	2920	0
104	20241125	190100	136583125	2920	2920	2920	2920	0
105	20241125	190000	136583125	2920	2920	2920	2920	0
106	20241125	185900	136583125	2920	2920	2920	2920	0
107	20241125	185800	136583125	2920	2920	2920	2920	0
108	20241125	185700	136583125	2920	2920	2920	2920	0
109	20241125	185600	136583125	2920	2920	2920	2920	0
110	20241125	185500	136583125	2920	2920	2920	2920	0
111	20241125	185400	136583125	2920	2920	2920	2920	0
112	20241125	185300	136583125	2920	2920	2920	2920	0
113	20241125	185200	136583125	2920	2920	2920	2920	0
114	20241125	185100	136583125	2920	2920	2920	2920	0
115	20241125	185000	136583125	2920	2920	2920	2920	0
116	20241125	184900	136583125	2920	2920	2920	2920	0
117	20241125	184800	136583125	2920	2920	2920	2920	0
118	20241125	184700	136583125	2920	2920	2920	2920	0
119	20241125	184600	136583125	2920	2920	2920	2920	0
120	20241125	184500	136583125	2920	2920	2920	2920	0
121	20241125	184400	136583125	2920	2920	2920	2920	0
122	20241125	184300	136583125	2920	2920	2920	2920	656
123	20241125	184200	136583125	2920	2920	2920	2920	0
124	20241125	184100	136583125	2920	2920	2920	2920	0
125	20241125	184000	136583125	2920	2920	2920	2920	0
126	20241125	183900	136583125	2920	2920	2920	2920	0
127	20241125	183800	136583125	2920	2920	2920	2920	0
128	20241125	183700	136583125	2920	2920	2920	2920	0
129	20241125	183600	136583125	2920	2920	2920	2920	0
130	20241125	183500	136583125	2920	2920	2920	2920	0
131	20241125	183400	136583125	2920	2920	2920	2920	0
132	20241125	183300	136583125	2920	2920	2920	2920	0
133	20241125	183200	136583125	2920	2920	2920	2920	0
134	20241125	183100	136583125	2920	2920	2920	2920	0
135	20241125	183000	136583125	2920	2920	2920	2920	0
136	20241125	182900	136583125	2920	2920	2920	2920	0
137	20241125	182800	136583125	2920	2920	2920	2920	0
138	20241125	182700	136583125	2920	2920	2920	2920	0
139	20241125	182600	136583125	2920	2920	2920	2920	0
140	20241125	182500	136583125	2920	2920	2920	2920	0
141	20241125	182400	136583125	2920	2920	2920	2920	0
142	20241125	182300	136583125	2920	2920	2920	2920	0
143	20241125	182200	136583125	2920	2920	2920	2920	0
144	20241125	182100	136583125	2920	2920	2920	2920	0
145	20241125	182000	136583125	2920	2920	2920	2920	0
146	20241125	181900	136583125	2920	2920	2920	2920	0
147	20241125	181800	136583125	2920	2920	2920	2920	0
148	20241125	181700	136583125	2920	2920	2920	2920	0
149	20241125	181600	136583125	2920	2920	2920	2920	0
150	20241125	181500	136583125	2920	2920	2920	2920	0
151	20241125	181400	136583125	2920	2920	2920	2920	0
152	20241125	181300	136583125	2920	2920	2920	2920	656
153	20241125	181200	136583125	2920	2920	2920	2920	0
154	20241125	181100	136583125	2920	2920	2920	2920	0
155	20241125	181000	136583125	2920	2920	2920	2920	0
156	20241125	180900	136583125	2920	2920	2920	2920	0
157	20241125	180800	136583125	2920	2920	2920	2920	0
158	20241125	180700	136583125	2920	2920	2920	2920	0
159	20241125	180600	136583125	2920	2920	2920	2920	0
160	20241125	180500	136583125	2920	2920	2920	2920	0
161	20241125	180400	136583125	2920	2920	2920	2920	0
162	20241125	180300	136583125	2920	2920	2920	2920	0
163	20241125	180200	136583125	2920	2920	2920	2920	0
164	20241125	180100	136583125	2920	2920	2920	2920	0
165	20241125	180000	136583125	2920	2920	2920	2920	0
166	20241125	175900	136583125	2920	2920	2920	2920	0
167	20241125	175800	136583125	2920	2920	2920	2920	0
168	20241125	175700	136583125	2920	2920	2920	2920	0
169	20241125	175600	136583125	2920	2920	2920	2920	0
170	20241125	175500	136583125	2920	2920	2920	2920	0
171	20241125	175400	136583125	2920	2920	2920	2920	0
172	20241125	175300	136583125	2920	2920	2920	2920	0
173	20241125	175200	136583125	2920	2920	2920	2920	0
174	20241125	175100	136583125	2920	2920	2920	2920	0
175	20241125	175000	136583125	2920	2920	2920	2920	0
176	20241125	174900	136583125	2920	2920	2920	2920	0
177	20241125	174800	136583125	2920	2920	2920	2920	0
178	20241125	174700	136583125	2920	2920	2920	2920	0
179	20241125	174600	136583125	2920	2920	2920	2920	0
180	20241125	174500	136583125	2920	2920	2920	2920	0
181	20241125	174400	136583125	2920	2920	2920	2920	0
182	20241125	174300	136583125	2920	2920	2920	2920	656
183	20241125	174200	136583125	2920	2920	2920	2920	0
184	20241125	174100	136583125	2920	2920	2920	2920	0
185	20241125	174000	136583125	2920	2920	2920	2920	0
186	20241125	173900	136583125	2920	2920	2920	2920	0
187	20241125	173800	136583125	2920	2920	2920	2920	0
188	20241125	173700	136583125	2920	2920	2920	2920	0
189	20241125	173600	136583125	2920	2920	2920	2920	0
190	20241125	173500	136583125	2920	2920	2920	2920	0
191	20241125	173400	136583125	2920	2920	2920	2920	0
192	20241125	173300	136583125	2920	2920	2920	2920	0
193	20241125	173200	136583125	2920	2920	2920	2920	0
194	20241125	173100	136583125	2920	2920	2920	2920	0
195	20241125	173000	136583125	2920	2920	2920	2920	0
196	20241125	172900	136583125	2920	2920	2920	2920	0
197	20241125	172800	136583125	2920	2920	2920	2920	0
198	20241125	172700	136583125	2920	2920	2920	2920	0
199	20241125	172600	136583125	2920	2920	2920	2920	0
200	20241125	172500	136583125	2920	2920	2920	2920	0
201	20241125	172400	136583125	2920	2920	2920	2920	0
202	20241125	172300	136583125	2920	2920	2920	2920	0
203	20241125	172200	136583125	2920	2920	2920	2920	0
204	20241125	172100	136583125	2920	2920	2920	2920	0
205	20241125	172000	136583125	2920	2920	2920	2920	0
206	20241125	171900	136583125	2920	2920	2920	2920	0
207	20241125	171800	136583125	2920	2920	2920	2920	0
208	20241125	171700	136583125	2920	2920	2920	2920	0
209	20241125	171600	136583125	2920	2920	2920	2920	0
210	20241125	171500	136583125	2920	2920	2920	2920	0
211	20241125	171400	136583125	2920	2920	2920	2920	0
212	20241125	171300	136583125	2920	2920	2920	2920	656
213	20241125	171200	136583125	2920	2920	2920	2920	0
214	20241125	171100	136583125	2920	2920	2920	2920	0
215	20241125	171000	136583125	2920	2920	2920	2920	0
216	20241125	170900	136583125	2920	2920	2920	2920	0
217	20241125	170800	136583125	2920	2920	2920	2920	0
218	20241125	170700	136583125	2920	2920	2920	2920	0
219	20241125	170600	136583125	2920	2920	2920	2920	0
220	20241125	170500	136583125	2920	2920	2920	2920	0
221	20241125	170400	136583125	2920	2920	2920	2920	0
222	20241125	170300	136583125	2920	2920	2920	2920	0
223	20241125	170200	136583125	2920	2920	2920	2920	0
224	20241125	170100	136583125	2920	2920	2920	2920	0
225	20241125	170000	136583125	2920	2920	2920	2920	0
226	20241125	165900	136583125	2920	2920	2920	2920	0
227	20241125	165800	136583125	2920	2920	2920	2920	0
228	20241125	165700	136583125	2920	2920	2920	2920	0
229	20241125	165600	136583125	2920	2920	2920	2920	0
230	20241125	165500	136583125	2920	2920	2920	2920	0
231	20241125	165400	136583125	2920	2920	2920	2920	0
232	20241125	165300	136583125	2920	2920	2920	2920	0
233	20241125	165200	136583125	2920	2920	2920	2920	0
234	20241125	165100	136583125	2920	2920	2920	2920	0
235	20241125	165000	136583125	2920	2920	2920	2920	0
236	20241125	164900	136583125	2920	2920	2920	2920	0
237	20241125	164800	136583125	2920	2920	2920	2920	0
238	20241125	164700	136583125	2920	2920	2920	2920	0
239	20241125	164600	136583125	2920	2920	2920	2920	0
240	20241125	164500	136583125	2920	2920	2920	2920	0
241	20241125	164400	136583125	2920	2920	2920	2920	0
242	20241125	164300	136583125	2920	2920	2920	2920	656
243	20241125	164200	136583125	2920	2920	2920	2920	0
244	20241125	164100	136583125	2920	2920	2920	2920	0
245	20241125	164000	136583125	2920	2920	2920	2920	0
246	20241125	163900	136583125	2920	2920	2920	2920	0
247	20241125	163800	136583125	2920	2920	2920	2920	0
248	20241125	163700	136583125	2920	2920	2920	2920	0
249	20241125	163600	136583125	2920	2920	2920	2920	0
250	20241125	163500	136583125	2920	2920	2920	2920	0
251	20241125	163400	136583125	2920	2920	2920	2920	0
252	20241125	163300	136583125	2920	2920	2920	2920	0
253	20241125	163200	136583125	2920	2920	2920	2920	0
254	20241125	163100	136583125	2920	2920	2920	2920	0
255	20241125	163000	136583125	2920	2920	2920	2920	0
256	20241125	162900	136583125	2920	2920	2920	2920	0
257	20241125	162800	136583125	2920	2920	2920	2920	0
258	20241125	162700	136583125	2920	2920	2920	2920	0
259	20241125	162600	136583125	2920	2920	2920	2920	0
260	20241125	162500	136583125	2920	2920	2920	2920	0
261	20241125	162400	136583125	2920	2920	2920	2920	0
262	20241125	162300	136583125	2920	2920	2920	2920	0
263	20241125	162200	136583125	2920	2920	2920	2920	0
264	20241125	162100	136583125	2920	2920	2920	2920	0
265	20241125	162000	136583125	2920	2920	2920	2920	0
266	20241125	161900	136583125	2920	2920	2920	2920	0
267	20241125	161800	136583125	2920	2920	2920	2920	0
268	20241125	161700	136583125	2920	2920	2920	2920	0
269	20241125	161600	136583125	2920	2920	2920	2920	0
270	20241125	161500	136583125	2920	2920	2920	2920	0
271	20241125	161400	136583125	2920	2920	2920	2920	0
272	20241125	161300	136583125	2920	2920	2920	2920	656
273	20241125	161200	136583125	2920	2920	2920	2920	0
274	20241125	161100	136583125	2920	2920	2920	2920	0
275	20241125	161000	136583125	2920	2920	2920	2920	0
276	20241125	160900	136583125	2920	2920	2920	2920	0
277	20241125	160800	136583125	2920	2920	2920	2920	0
278	20241125	160700	136583125	2920	2920	2920	2920	0
279	20241125	160600	136583125	2920	2920	2920	2920	0
280	20241125	160500	136583125	2920	2920	2920	2920	0
281	20241125	160400	136583125	2920	2920	2920	2920	0
282	20241125	160300	136583125	2920	2920	2920	2920	0
283	20241125	160200	136583125	2920	2920	2920	2920	0
284	20241125	160100	136583125	2920	2920	2920	2920	0
285	20241125	160000	136583125	2920	2920	2920	2920	0
286	20241125	155900	136583125	2920	2920	2920	2920	0
287	20241125	155800	136583125	2920	2920	2920	2920	0
288	20241125	155700	136583125	2920	2920	2920	2920	0
289	20241125	155600	136583125	2920	2920	2920	2920	0
290	20241125	155500	136583125	2920	2920	2920	2920	0
291	20241125	155400	136583125	2920	2920	2920	2920	0
292	20241125	155300	136583125	2920	2920	2920	2920	0
293	20241125	155200	136583125	2920	2920	2920	2920	0
294	20241125	155100	136583125	2920	2920	2920	2920	0
295	20241125	155000	136583125	2920	2920	2920	2920	0
296	20241125	154900	136583125	2920	2920	2920	2920	0
297	20241125	154800	136583125	2920	2920	2920	2920	0
298	20241125	154700	136583125	2920	2920	2920	2920	0
299	20241125	154600	136583125	2920	2920	2920	2920	0
300	20241125	154500	136583125	2920	2920	2920	2920	0
301	20241125	154400	136583125	2920	2920	2920	2920	0
302	20241125	154300	136583125	2920	2920	2920	2920	656
303	20241125	154200	136583125	2920	2920	2920	2920	0
304	20241125	154100	136583125	2920	2920	2920	2920	0
305	20241125	154000	136583125	2920	2920	2920	2920	0
306	20241125	153900	136583125	2920	2920	2920	2920	0
307	20241125	153800	136583125	2920	2920	2920	2920	0
308	20241125	153700	136583125	2920	2920	2920	2920	0
309	20241125	153600	136583125	2920	2920	2920	2920	0
310	20241125	153500	136583125	2920	2920	2920	2920	0
311	20241125	153400	136583125	2920	2920	2920	2920	0
312	20241125	153300	136583125	2920	2920	2920	2920	0
313	20241125	153200	136583125	2920	2920	2920	2920	0
314	20241125	153100	136583125	2920	2920	2920	2920	0
315	20241125	153000	136583125	2920	2920	2920	2920	656
316	20241125	152900	134667605	2920	2920	2920	2920	0
317	20241125	152800	134667605	2920	2920	2920	2920	0
318	20241125	152700	134667605	2920	2920	2920	2920	0
319	20241125	152600	134667605	2920	2920	2920	2920	0
320	20241125	152500	134667605	2920	2920	2920	2920	0
321	20241125	152400	134667605	2920	2920	2920	2920	0
322	20241125	152300	134667605	2920	2920	2920	2920	0
323	20241125	152200	134667605	2920	2920	2920	2920	0
324	20241125	152100	134667605	2920	2920	2920	2920	0
325	20241125	152000	134667605	2920	2920	2920	2920	0
326	20241125	151900	134667605	2920	2910	2920	2900	297
327	20241125	151800	133803365	2910	2910	2910	2910	0
328	20241125	151700	133803365	2910	2910	2910	2910	3
329	20241125	151600	133794635	2910	2910	2910	2910	0
330	20241125	151500	133794635	2910	2910	2910	2910	0
331	20241125	151400	133794635	2910	2910	2910	2910	0
332	20241125	151300	133794635	2910	2905	2910	2905	50
333	20241125	151200	133649370	2905	2905	2905	2905	19
334	20241125	151100	133594175	2910	2910	2910	2910	0
335	20241125	151000	133594175	2910	2910	2910	2910	8
336	20241125	150900	133570895	2910	2910	2910	2910	0
337	20241125	150800	133570895	2910	2910	2910	2910	0
338	20241125	150700	133570895	2910	2910	2910	2910	0
339	20241125	150600	133570895	2910	2910	2910	2910	219
340	20241125	150500	132933605	2915	2915	2915	2915	50
341	20241125	150400	132787855	2910	2910	2910	2910	0
342	20241125	150300	132787855	2910	2910	2910	2910	0
343	20241125	150200	132787855	2910	2910	2910	2910	0
344	20241125	150100	132787855	2910	2910	2910	2910	0
345	20241125	150000	132787855	2910	2910	2910	2910	0
346	20241125	145900	132787855	2910	2910	2910	2910	0
347	20241125	145800	132787855	2910	2910	2910	2910	10
348	20241125	145700	132758755	2910	2910	2910	2910	613
349	20241125	145600	130974925	2915	2915	2915	2915	1
350	20241125	145500	130972010	2920	2920	2920	2920	0
351	20241125	145400	130972010	2920	2920	2920	2920	0
352	20241125	145300	130972010	2920	2920	2920	2920	0
353	20241125	145200	130972010	2920	2920	2920	2920	0
354	20241125	145100	130972010	2920	2920	2920	2920	0
355	20241125	145000	130972010	2920	2920	2920	2920	0
356	20241125	144900	130972010	2920	2920	2920	2920	0
357	20241125	144800	130972010	2920	2920	2920	2920	0
358	20241125	144700	130972010	2920	2920	2920	2920	0
359	20241125	144600	130972010	2920	2915	2920	2915	304
360	20241125	144500	130085825	2915	2910	2920	2910	9351
361	20241125	144400	102795910	2915	2915	2915	2915	0
362	20241125	144300	102795910	2915	2915	2915	2915	0
363	20241125	144200	102795910	2915	2915	2915	2915	0
364	20241125	144100	102795910	2915	2915	2915	2915	0
365	20241125	144000	102795910	2915	2915	2915	2915	0
366	20241125	143900	102795910	2915	2915	2915	2915	0
367	20241125	143800	102795910	2915	2915	2915	2915	5
368	20241125	143700	102781335	2910	2910	2910	2910	0
369	20241125	143600	102781335	2910	2910	2910	2910	0
370	20241125	143500	102781335	2910	2910	2910	2910	763
371	20241125	143400	100561005	2915	2915	2915	2915	0
372	20241125	143300	100561005	2915	2915	2915	2915	0
373	20241125	143200	100561005	2915	2915	2915	2915	15
374	20241125	143100	100517280	2915	2910	2915	2910	2200
375	20241125	143000	94107000	2910	2910	2910	2910	0
376	20241125	142900	94107000	2910	2910	2910	2910	0
377	20241125	142800	94107000	2910	2910	2910	2910	0
378	20241125	142700	94107000	2910	2905	2910	2905	49
379	20241125	142600	93964650	2910	2910	2910	2910	1
380	20241125	142500	93961740	2910	2910	2910	2910	1
381	20241125	142400	93958830	2915	2915	2915	2915	0
382	20241125	142300	93958830	2915	2915	2915	2915	0
383	20241125	142200	93958830	2915	2915	2915	2915	8
384	20241125	142100	93935510	2915	2915	2915	2915	0
385	20241125	142000	93935510	2915	2915	2915	2915	553
386	20241125	141900	92323515	2900	2900	2900	2900	18
387	20241125	141800	92271315	2915	2915	2915	2915	0
388	20241125	141700	92271315	2915	2915	2915	2915	0
389	20241125	141600	92271315	2915	2915	2915	2915	0
390	20241125	141500	92271315	2915	2900	2915	2900	137
391	20241125	141400	91873940	2900	2900	2900	2900	0
392	20241125	141300	91873940	2900	2900	2900	2900	0
393	20241125	141200	91873940	2900	2900	2900	2900	0
394	20241125	141100	91873940	2900	2900	2900	2900	111
395	20241125	141000	91552040	2905	2905	2905	2905	0
396	20241125	140900	91552040	2905	2905	2905	2905	16
397	20241125	140800	91505560	2915	2915	2915	2915	0
398	20241125	140700	91505560	2915	2915	2915	2915	0
399	20241125	140600	91505560	2915	2915	2915	2915	0
400	20241125	140500	91505560	2915	2915	2915	2915	0
401	20241125	140400	91505560	2915	2910	2915	2905	21
402	20241125	140300	91444510	2910	2910	2910	2910	43
403	20241125	140200	91319380	2910	2910	2910	2910	0
404	20241125	140100	91319380	2910	2910	2910	2910	0
405	20241125	140000	91319380	2910	2910	2910	2910	5
406	20241125	135900	91304830	2900	2905	2905	2895	3853
407	20241125	135800	80135160	2915	2915	2915	2915	0
408	20241125	135700	80135160	2915	2915	2915	2915	0
409	20241125	135600	80135160	2915	2915	2915	2915	0
410	20241125	135500	80135160	2915	2915	2915	2915	0
411	20241125	135400	80135160	2915	2915	2915	2915	0
412	20241125	135300	80135160	2915	2915	2915	2915	0
413	20241125	135200	80135160	2915	2915	2915	2915	0
414	20241125	135100	80135160	2915	2915	2915	2915	0
415	20241125	135000	80135160	2915	2915	2915	2915	0
416	20241125	134900	80135160	2915	2915	2915	2915	0
417	20241125	134800	80135160	2915	2915	2915	2915	0
418	20241125	134700	80135160	2915	2915	2915	2915	0
419	20241125	134600	80135160	2915	2910	2915	2910	411
420	20241125	134500	78939100	2910	2905	2910	2905	1048
421	20241125	134400	75894585	2915	2915	2915	2915	0
422	20241125	134300	75894585	2915	2915	2915	2915	0
423	20241125	134200	75894585	2915	2915	2915	2915	0
424	20241125	134100	75894585	2915	2915	2915	2915	0
425	20241125	134000	75894585	2915	2915	2915	2915	0
426	20241125	133900	75894585	2915	2915	2915	2915	0
427	20241125	133800	75894585	2915	2915	2915	2915	0
428	20241125	133700	75894585	2915	2905	2915	2905	20
429	20241125	133600	75836435	2900	2900	2900	2900	744
430	20241125	133500	73678835	2905	2905	2905	2905	0
431	20241125	133400	73678835	2905	2905	2905	2905	20
432	20241125	133300	73620735	2915	2915	2915	2915	0
433	20241125	133200	73620735	2915	2915	2915	2915	0
434	20241125	133100	73620735	2915	2915	2915	2915	0
435	20241125	133000	73620735	2915	2915	2915	2915	0
436	20241125	132900	73620735	2915	2915	2915	2915	0
437	20241125	132800	73620735	2915	2915	2915	2915	0
438	20241125	132700	73620735	2915	2915	2915	2915	4
439	20241125	132600	73609075	2915	2915	2915	2915	200
440	20241125	132500	73026075	2915	2915	2915	2915	0
441	20241125	132400	73026075	2915	2915	2915	2915	0
442	20241125	132300	73026075	2915	2915	2915	2915	0
443	20241125	132200	73026075	2915	2910	2915	2905	338
444	20241125	132100	72044130	2915	2915	2915	2915	3
445	20241125	132000	72035385	2920	2920	2920	2920	0
446	20241125	131900	72035385	2920	2920	2920	2920	0
447	20241125	131800	72035385	2920	2920	2920	2920	0
448	20241125	131700	72035385	2920	2920	2920	2920	0
449	20241125	131600	72035385	2920	2920	2920	2920	0
450	20241125	131500	72035385	2920	2920	2920	2920	0
451	20241125	131400	72035385	2920	2920	2920	2920	0
452	20241125	131300	72035385	2920	2920	2920	2920	0
453	20241125	131200	72035385	2920	2920	2920	2920	0
454	20241125	131100	72035385	2920	2920	2920	2920	0
455	20241125	131000	72035385	2920	2920	2920	2920	0
456	20241125	130900	72035385	2920	2920	2920	2920	1
457	20241125	130800	72032465	2920	2920	2920	2920	0
458	20241125	130700	72032465	2920	2920	2920	2920	0
459	20241125	130600	72032465	2920	2920	2920	2920	0
460	20241125	130500	72032465	2920	2920	2920	2920	0
461	20241125	130400	72032465	2920	2920	2920	2920	0
462	20241125	130300	72032465	2920	2920	2920	2920	0
463	20241125	130200	72032465	2920	2910	2920	2910	19
464	20241125	130100	71977145	2920	2920	2920	2920	0
465	20241125	130000	71977145	2920	2920	2920	2920	0
466	20241125	125900	71977145	2920	2920	2920	2920	0
467	20241125	125800	71977145	2920	2915	2920	2915	20
468	20241125	125700	71918820	2920	2920	2920	2920	345
469	20241125	125600	70911420	2920	2920	2920	2920	0
470	20241125	125500	70911420	2920	2920	2920	2920	5
471	20241125	125400	70896820	2905	2910	2910	2905	1996
472	20241125	125300	65098410	2920	2920	2920	2920	2
473	20241125	125200	65092570	2920	2920	2920	2920	0
474	20241125	125100	65092570	2920	2920	2920	2920	0
475	20241125	125000	65092570	2920	2920	2920	2920	0
476	20241125	124900	65092570	2920	2920	2920	2920	0
477	20241125	124800	65092570	2920	2910	2920	2910	351
478	20241125	124700	64071130	2910	2910	2910	2910	15
479	20241125	124600	64027480	2910	2910	2910	2910	0
480	20241125	124500	64027480	2910	2910	2910	2910	0
481	20241125	124400	64027480	2910	2910	2910	2910	2
482	20241125	124300	64021660	2910	2910	2910	2910	1
483	20241125	124200	64018750	2910	2910	2910	2910	11
484	20241125	124100	63986740	2905	2905	2905	2905	0
485	20241125	124000	63986740	2905	2910	2910	2905	17
486	20241125	123900	63937280	2905	2905	2905	2905	0
487	20241125	123800	63937280	2905	2905	2905	2905	0
488	20241125	123700	63937280	2905	2905	2905	2905	0
489	20241125	123600	63937280	2905	2905	2905	2905	0
490	20241125	123500	63937280	2905	2905	2905	2905	0
491	20241125	123400	63937280	2905	2905	2905	2905	0
492	20241125	123300	63937280	2905	2905	2905	2905	0
493	20241125	123200	63937280	2905	2905	2905	2905	0
494	20241125	123100	63937280	2905	2905	2905	2905	0
495	20241125	123000	63937280	2905	2910	2910	2905	47
496	20241125	122900	63800530	2905	2905	2905	2905	0
497	20241125	122800	63800530	2905	2905	2905	2905	0
498	20241125	122700	63800530	2905	2905	2905	2905	0
499	20241125	122600	63800530	2905	2905	2905	2905	0
500	20241125	122500	63800530	2905	2905	2905	2905	0
501	20241125	122400	63800530	2905	2905	2905	2905	0
502	20241125	122300	63800530	2905	2905	2905	2905	0
503	20241125	122200	63800530	2905	2905	2905	2905	0
504	20241125	122100	63800530	2905	2905	2905	2905	0
505	20241125	122000	63800530	2905	2905	2905	2905	0
506	20241125	121900	63800530	2905	2910	2910	2905	16
507	20241125	121800	63753975	2910	2910	2910	2910	0
508	20241125	121700	63753975	2910	2910	2910	2910	0
509	20241125	121600	63753975	2910	2910	2910	2910	0
510	20241125	121500	63753975	2910	2910	2910	2910	0
511	20241125	121400	63753975	2910	2910	2910	2910	0
512	20241125	121300	63753975	2910	2910	2910	2910	0
513	20241125	121200	63753975	2910	2910	2910	2910	0
514	20241125	121100	63753975	2910	2910	2910	2910	0
515	20241125	121000	63753975	2910	2910	2910	2910	0
516	20241125	120900	63753975	2910	2910	2910	2910	0
517	20241125	120800	63753975	2910	2910	2910	2910	0
518	20241125	120700	63753975	2910	2910	2910	2910	2
519	20241125	120600	63748155	2910	2910	2910	2910	0
520	20241125	120500	63748155	2910	2910	2910	2910	0
521	20241125	120400	63748155	2910	2910	2910	2910	0
522	20241125	120300	63748155	2910	2910	2910	2910	3
523	20241125	120200	63739425	2910	2910	2910	2910	0
524	20241125	120100	63739425	2910	2910	2910	2910	0
525	20241125	120000	63739425	2910	2910	2910	2910	0
526	20241125	115900	63739425	2910	2910	2910	2910	0
527	20241125	115800	63739425	2910	2910	2910	2910	1
528	20241125	115700	63736515	2910	2910	2910	2910	0
529	20241125	115600	63736515	2910	2910	2910	2910	0
530	20241125	115500	63736515	2910	2910	2910	2910	0
531	20241125	115400	63736515	2910	2910	2910	2910	0
532	20241125	115300	63736515	2910	2910	2910	2910	5
533	20241125	115200	63721965	2900	2900	2900	2900	387
534	20241125	115100	62599665	2900	2900	2900	2900	2037
535	20241125	115000	56692365	2900	2900	2900	2900	0
536	20241125	114900	56692365	2900	2900	2900	2900	702
537	20241125	114800	54656565	2900	2905	2905	2900	4261
538	20241125	114700	42299075	2910	2910	2910	2910	0
539	20241125	114600	42299075	2910	2910	2910	2910	0
540	20241125	114500	42299075	2910	2910	2910	2910	0
541	20241125	114400	42299075	2910	2910	2910	2910	0
542	20241125	114300	42299075	2910	2910	2910	2910	15
543	20241125	114200	42255425	2905	2905	2905	2905	227
544	20241125	114100	41595990	2900	2900	2900	2900	0
545	20241125	114000	41595990	2900	2900	2900	2900	0
546	20241125	113900	41595990	2900	2900	2900	2900	0
547	20241125	113800	41595990	2900	2900	2900	2900	0
548	20241125	113700	41595990	2900	2905	2905	2900	343
549	20241125	113600	40599695	2910	2910	2910	2905	489
550	20241125	113500	39179030	2920	2920	2920	2920	0
551	20241125	113400	39179030	2920	2920	2920	2920	0
552	20241125	113300	39179030	2920	2920	2920	2920	0
553	20241125	113200	39179030	2920	2910	2920	2910	96
554	20241125	113100	38899620	2920	2920	2920	2920	0
555	20241125	113000	38899620	2920	2920	2920	2920	0
556	20241125	112900	38899620	2920	2920	2920	2920	0
557	20241125	112800	38899620	2920	2920	2920	2920	0
558	20241125	112700	38899620	2920	2920	2920	2920	0
559	20241125	112600	38899620	2920	2920	2920	2920	0
560	20241125	112500	38899620	2920	2915	2920	2915	70
561	20241125	112400	38695545	2915	2915	2915	2915	0
562	20241125	112300	38695545	2915	2915	2915	2915	0
563	20241125	112200	38695545	2915	2910	2915	2910	107
564	20241125	112100	38384100	2915	2915	2915	2915	33
565	20241125	112000	38287905	2915	2915	2915	2915	80
566	20241125	111900	38054705	2915	2915	2915	2915	0
567	20241125	111800	38054705	2915	2915	2915	2915	5
568	20241125	111700	38040130	2915	2915	2915	2915	62
569	20241125	111600	37859400	2920	2920	2920	2920	0
570	20241125	111500	37859400	2920	2920	2920	2920	0
571	20241125	111400	37859400	2920	2920	2920	2920	0
572	20241125	111300	37859400	2920	2920	2920	2920	0
573	20241125	111200	37859400	2920	2915	2920	2915	107
574	20241125	111100	37547420	2920	2920	2920	2920	2
575	20241125	111000	37541580	2920	2920	2920	2920	0
576	20241125	110900	37541580	2920	2920	2920	2920	1
577	20241125	110800	37538660	2920	2920	2920	2920	0
578	20241125	110700	37538660	2920	2920	2920	2920	1
579	20241125	110600	37535740	2920	2920	2920	2920	1
580	20241125	110500	37532820	2920	2920	2920	2920	0
581	20241125	110400	37532820	2920	2920	2920	2920	15
582	20241125	110300	37489020	2915	2915	2915	2915	850
583	20241125	110200	35011270	2915	2915	2915	2915	102
584	20241125	110100	34713940	2920	2920	2920	2920	0
585	20241125	110000	34713940	2920	2920	2920	2920	0
586	20241125	105900	34713940	2920	2920	2920	2920	0
587	20241125	105800	34713940	2920	2920	2920	2920	0
588	20241125	105700	34713940	2920	2920	2920	2920	0
589	20241125	105600	34713940	2920	2915	2920	2910	169
590	20241125	105500	34221640	2920	2920	2920	2920	1
591	20241125	105400	34218720	2920	2920	2920	2920	1
592	20241125	105300	34215800	2920	2920	2920	2920	2
593	20241125	105200	34209960	2910	2915	2915	2910	168
594	20241125	105100	33720685	2915	2915	2915	2915	0
595	20241125	105000	33720685	2915	2915	2915	2915	0
596	20241125	104900	33720685	2915	2915	2915	2915	20
597	20241125	104800	33662385	2915	2920	2920	2915	16
598	20241125	104700	33615670	2915	2915	2915	2915	10
599	20241125	104600	33586520	2915	2915	2915	2915	236
600	20241125	104500	32898580	2920	2920	2920	2920	0
601	20241125	104400	32898580	2920	2915	2920	2915	113
602	20241125	104300	32569160	2915	2915	2915	2915	15
603	20241125	104200	32525435	2910	2910	2910	2910	92
604	20241125	104100	32257715	2915	2915	2915	2915	0
605	20241125	104000	32257715	2915	2915	2915	2915	3
606	20241125	103900	32248970	2915	2915	2915	2915	1
607	20241125	103800	32246055	2920	2920	2920	2920	0
608	20241125	103700	32246055	2920	2920	2920	2920	0
609	20241125	103600	32246055	2920	2920	2920	2920	0
610	20241125	103500	32246055	2920	2920	2920	2920	0
611	20241125	103400	32246055	2920	2920	2920	2920	1
612	20241125	103300	32243135	2905	2905	2905	2905	0
613	20241125	103200	32243135	2905	2910	2910	2905	112
614	20241125	103100	31917355	2920	2920	2920	2920	1
615	20241125	103000	31914435	2920	2910	2920	2910	21
616	20241125	102900	31853315	2920	2920	2920	2920	0
617	20241125	102800	31853315	2920	2915	2920	2915	105
618	20241125	102700	31546980	2915	2915	2915	2915	0
619	20241125	102600	31546980	2915	2915	2915	2915	0
620	20241125	102500	31546980	2915	2915	2915	2915	0
621	20241125	102400	31546980	2915	2915	2915	2915	10
622	20241125	102300	31517830	2905	2905	2905	2905	0
623	20241125	102200	31517830	2905	2905	2905	2905	92
624	20241125	102100	31250570	2925	2925	2925	2925	0
625	20241125	102000	31250570	2925	2925	2925	2925	0
626	20241125	101900	31250570	2925	2925	2925	2925	0
627	20241125	101800	31250570	2925	2910	2925	2910	15
628	20241125	101700	31206875	2925	2925	2925	2925	0
629	20241125	101600	31206875	2925	2925	2925	2925	0
630	20241125	101500	31206875	2925	2925	2925	2925	0
631	20241125	101400	31206875	2925	2925	2925	2925	0
632	20241125	101300	31206875	2925	2925	2925	2925	11
633	20241125	101200	31174700	2905	2910	2910	2905	127
634	20241125	101100	30805690	2925	2915	2925	2915	1208
635	20241125	101000	27279305	2915	2905	2915	2905	108
636	20241125	100900	26965465	2900	2900	2900	2900	0
637	20241125	100800	26965465	2900	2900	2900	2900	144
638	20241125	100700	26547865	2905	2905	2915	2905	287
639	20241125	100600	25714080	2920	2920	2920	2920	0
640	20241125	100500	25714080	2920	2920	2920	2920	3
641	20241125	100400	25705320	2905	2920	2925	2905	203
642	20241125	100300	25112395	2920	2920	2920	2920	88
643	20241125	100200	24855435	2920	2910	2920	2905	95
644	20241125	100100	24579250	2920	2920	2920	2920	0
645	20241125	100000	24579250	2920	2920	2920	2920	0
646	20241125	095900	24579250	2920	2910	2920	2910	18
647	20241125	095800	24526840	2920	2915	2920	2915	501
648	20241125	095700	23066255	2915	2915	2915	2915	0
649	20241125	095600	23066255	2915	2905	2915	2905	1000
650	20241125	095500	20157605	2905	2905	2905	2905	0
651	20241125	095400	20157605	2905	2905	2905	2905	0
652	20241125	095300	20157605	2905	2905	2905	2905	0
653	20241125	095200	20157605	2905	2905	2905	2905	0
654	20241125	095100	20157605	2905	2905	2905	2905	0
655	20241125	095000	20157605	2905	2905	2905	2905	0
656	20241125	094900	20157605	2905	2905	2905	2905	0
657	20241125	094800	20157605	2905	2905	2905	2905	4
658	20241125	094700	20145985	2905	2905	2905	2905	5
659	20241125	094600	20131460	2905	2905	2905	2905	0
660	20241125	094500	20131460	2905	2905	2905	2905	0
661	20241125	094400	20131460	2905	2900	2905	2890	811
662	20241125	094300	17780795	2900	2900	2900	2900	0
663	20241125	094200	17780795	2900	2900	2900	2900	105
664	20241125	094100	17476295	2900	2900	2900	2900	0
665	20241125	094000	17476295	2900	2900	2900	2900	0
666	20241125	093900	17476295	2900	2900	2900	2900	0
667	20241125	093800	17476295	2900	2900	2900	2900	0
668	20241125	093700	17476295	2900	2900	2900	2900	0
669	20241125	093600	17476295	2900	2900	2900	2900	0
670	20241125	093500	17476295	2900	2895	2900	2895	15
671	20241125	093400	17432855	2890	2890	2890	2890	0
672	20241125	093300	17432855	2890	2890	2890	2890	0
673	20241125	093200	17432855	2890	2890	2890	2890	0
674	20241125	093100	17432855	2890	2890	2890	2890	0
675	20241125	093000	17432855	2890	2890	2890	2890	70
676	20241125	092900	17230555	2900	2900	2900	2900	10
677	20241125	092800	17201555	2890	2890	2890	2890	717
678	20241125	092700	15129425	2890	2890	2890	2890	500
679	20241125	092600	13684425	2890	2890	2890	2890	0
680	20241125	092500	13684425	2890	2890	2890	2890	9
681	20241125	092400	13658415	2890	2890	2890	2890	4
682	20241125	092300	13646855	2890	2890	2890	2890	0
683	20241125	092200	13646855	2890	2900	2900	2890	105
684	20241125	092100	13343355	2905	2905	2905	2905	0
685	20241125	092000	13343355	2905	2905	2905	2905	0
686	20241125	091900	13343355	2905	2905	2905	2905	0
687	20241125	091800	13343355	2905	2905	2905	2905	0
688	20241125	091700	13343355	2905	2905	2905	2905	0
689	20241125	091600	13343355	2905	2905	2905	2905	0
690	20241125	091500	13343355	2905	2905	2905	2905	0
691	20241125	091400	13343355	2905	2905	2905	2905	0
692	20241125	091300	13343355	2905	2905	2905	2905	0
693	20241125	091200	13343355	2905	2905	2905	2905	0
694	20241125	091100	13343355	2905	2895	2905	2885	2473
695	20241125	091000	6204710	2895	2895	2895	2895	0
696	20241125	090900	6204710	2895	2895	2895	2895	0
697	20241125	090800	6204710	2895	2900	2900	2895	1001
698	20241125	090700	3306020	2925	2925	2925	2925	0
699	20241125	090600	3306020	2925	2925	2925	2925	0
700	20241125	090500	3306020	2925	2925	2925	2925	0
701	20241125	090400	3306020	2925	2925	2925	2925	0
702	20241125	090300	3306020	2925	2925	2925	2925	0
703	20241125	090200	3306020	2925	2895	2925	2890	367
704	20241125	090100	2244170	2935	2920	2935	2920	20
705	20241125	090000	2185725	2895	2895	2895	2895	755