KissMeData/025880/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191200	144529620	2960	2960	2960	2960	1290
3	20241125	191100	144529620	2960	2960	2960	2960	0
4	20241125	191000	144529620	2960	2960	2960	2960	0
5	20241125	190900	144529620	2960	2960	2960	2960	0
6	20241125	190800	144529620	2960	2960	2960	2960	0
7	20241125	190700	144529620	2960	2960	2960	2960	0
8	20241125	190600	144529620	2960	2960	2960	2960	0
9	20241125	190500	144529620	2960	2960	2960	2960	0
10	20241125	190400	144529620	2960	2960	2960	2960	0
11	20241125	190300	144529620	2960	2960	2960	2960	0
12	20241125	190200	144529620	2960	2960	2960	2960	0
13	20241125	190100	144529620	2960	2960	2960	2960	0
14	20241125	190000	144529620	2960	2960	2960	2960	0
15	20241125	185900	144529620	2960	2960	2960	2960	0
16	20241125	185800	144529620	2960	2960	2960	2960	0
17	20241125	185700	144529620	2960	2960	2960	2960	0
18	20241125	185600	144529620	2960	2960	2960	2960	0
19	20241125	185500	144529620	2960	2960	2960	2960	0
20	20241125	185400	144529620	2960	2960	2960	2960	0
21	20241125	185300	144529620	2960	2960	2960	2960	0
22	20241125	185200	144529620	2960	2960	2960	2960	0
23	20241125	185100	144529620	2960	2960	2960	2960	0
24	20241125	185000	144529620	2960	2960	2960	2960	0
25	20241125	184900	144529620	2960	2960	2960	2960	0
26	20241125	184800	144529620	2960	2960	2960	2960	0
27	20241125	184700	144529620	2960	2960	2960	2960	0
28	20241125	184600	144529620	2960	2960	2960	2960	0
29	20241125	184500	144529620	2960	2960	2960	2960	0
30	20241125	184400	144529620	2960	2960	2960	2960	0
31	20241125	184300	144529620	2960	2960	2960	2960	0
32	20241125	184200	144529620	2960	2960	2960	2960	1290
33	20241125	184100	144529620	2960	2960	2960	2960	0
34	20241125	184000	144529620	2960	2960	2960	2960	0
35	20241125	183900	144529620	2960	2960	2960	2960	0
36	20241125	183800	144529620	2960	2960	2960	2960	0
37	20241125	183700	144529620	2960	2960	2960	2960	0
38	20241125	183600	144529620	2960	2960	2960	2960	0
39	20241125	183500	144529620	2960	2960	2960	2960	0
40	20241125	183400	144529620	2960	2960	2960	2960	0
41	20241125	183300	144529620	2960	2960	2960	2960	0
42	20241125	183200	144529620	2960	2960	2960	2960	0
43	20241125	183100	144529620	2960	2960	2960	2960	0
44	20241125	183000	144529620	2960	2960	2960	2960	0
45	20241125	182900	144529620	2960	2960	2960	2960	0
46	20241125	182800	144529620	2960	2960	2960	2960	0
47	20241125	182700	144529620	2960	2960	2960	2960	0
48	20241125	182600	144529620	2960	2960	2960	2960	0
49	20241125	182500	144529620	2960	2960	2960	2960	0
50	20241125	182400	144529620	2960	2960	2960	2960	0
51	20241125	182300	144529620	2960	2960	2960	2960	0
52	20241125	182200	144529620	2960	2960	2960	2960	0
53	20241125	182100	144529620	2960	2960	2960	2960	0
54	20241125	182000	144529620	2960	2960	2960	2960	0
55	20241125	181900	144529620	2960	2960	2960	2960	0
56	20241125	181800	144529620	2960	2960	2960	2960	0
57	20241125	181700	144529620	2960	2960	2960	2960	0
58	20241125	181600	144529620	2960	2960	2960	2960	0
59	20241125	181500	144529620	2960	2960	2960	2960	0
60	20241125	181400	144529620	2960	2960	2960	2960	0
61	20241125	181300	144529620	2960	2960	2960	2960	0
62	20241125	181200	144529620	2960	2960	2960	2960	1290
63	20241125	181100	144529620	2960	2960	2960	2960	0
64	20241125	181000	144529620	2960	2960	2960	2960	0
65	20241125	180900	144529620	2960	2960	2960	2960	0
66	20241125	180800	144529620	2960	2960	2960	2960	0
67	20241125	180700	144529620	2960	2960	2960	2960	0
68	20241125	180600	144529620	2960	2960	2960	2960	0
69	20241125	180500	144529620	2960	2960	2960	2960	0
70	20241125	180400	144529620	2960	2960	2960	2960	0
71	20241125	180300	144529620	2960	2960	2960	2960	0
72	20241125	180200	144529620	2960	2960	2960	2960	0
73	20241125	180100	144529620	2960	2960	2960	2960	0
74	20241125	180000	144529620	2960	2960	2960	2960	0
75	20241125	175900	144529620	2960	2960	2960	2960	0
76	20241125	175800	144529620	2960	2960	2960	2960	0
77	20241125	175700	144529620	2960	2960	2960	2960	0
78	20241125	175600	144529620	2960	2960	2960	2960	0
79	20241125	175500	144529620	2960	2960	2960	2960	0
80	20241125	175400	144529620	2960	2960	2960	2960	0
81	20241125	175300	144529620	2960	2960	2960	2960	0
82	20241125	175200	144529620	2960	2960	2960	2960	0
83	20241125	175100	144529620	2960	2960	2960	2960	0
84	20241125	175000	144529620	2960	2960	2960	2960	0
85	20241125	174900	144529620	2960	2960	2960	2960	0
86	20241125	174800	144529620	2960	2960	2960	2960	0
87	20241125	174700	144529620	2960	2960	2960	2960	0
88	20241125	174600	144529620	2960	2960	2960	2960	0
89	20241125	174500	144529620	2960	2960	2960	2960	0
90	20241125	174400	144529620	2960	2960	2960	2960	0
91	20241125	174300	144529620	2960	2960	2960	2960	0
92	20241125	174200	144529620	2960	2960	2960	2960	1290
93	20241125	174100	144529620	2960	2960	2960	2960	0
94	20241125	174000	144529620	2960	2960	2960	2960	0
95	20241125	173900	144529620	2960	2960	2960	2960	0
96	20241125	173800	144529620	2960	2960	2960	2960	0
97	20241125	173700	144529620	2960	2960	2960	2960	0
98	20241125	173600	144529620	2960	2960	2960	2960	0
99	20241125	173500	144529620	2960	2960	2960	2960	0
100	20241125	173400	144529620	2960	2960	2960	2960	0
101	20241125	173300	144529620	2960	2960	2960	2960	0
102	20241125	173200	144529620	2960	2960	2960	2960	0
103	20241125	173100	144529620	2960	2960	2960	2960	0
104	20241125	173000	144529620	2960	2960	2960	2960	0
105	20241125	172900	144529620	2960	2960	2960	2960	0
106	20241125	172800	144529620	2960	2960	2960	2960	0
107	20241125	172700	144529620	2960	2960	2960	2960	0
108	20241125	172600	144529620	2960	2960	2960	2960	0
109	20241125	172500	144529620	2960	2960	2960	2960	0
110	20241125	172400	144529620	2960	2960	2960	2960	0
111	20241125	172300	144529620	2960	2960	2960	2960	0
112	20241125	172200	144529620	2960	2960	2960	2960	0
113	20241125	172100	144529620	2960	2960	2960	2960	0
114	20241125	172000	144529620	2960	2960	2960	2960	0
115	20241125	171900	144529620	2960	2960	2960	2960	0
116	20241125	171800	144529620	2960	2960	2960	2960	0
117	20241125	171700	144529620	2960	2960	2960	2960	0
118	20241125	171600	144529620	2960	2960	2960	2960	0
119	20241125	171500	144529620	2960	2960	2960	2960	0
120	20241125	171400	144529620	2960	2960	2960	2960	0
121	20241125	171300	144529620	2960	2960	2960	2960	0
122	20241125	171200	144529620	2960	2960	2960	2960	1290
123	20241125	171100	144529620	2960	2960	2960	2960	0
124	20241125	171000	144529620	2960	2960	2960	2960	0
125	20241125	170900	144529620	2960	2960	2960	2960	0
126	20241125	170800	144529620	2960	2960	2960	2960	0
127	20241125	170700	144529620	2960	2960	2960	2960	0
128	20241125	170600	144529620	2960	2960	2960	2960	0
129	20241125	170500	144529620	2960	2960	2960	2960	0
130	20241125	170400	144529620	2960	2960	2960	2960	0
131	20241125	170300	144529620	2960	2960	2960	2960	0
132	20241125	170200	144529620	2960	2960	2960	2960	0
133	20241125	170100	144529620	2960	2960	2960	2960	0
134	20241125	170000	144529620	2960	2960	2960	2960	0
135	20241125	165900	144529620	2960	2960	2960	2960	0
136	20241125	165800	144529620	2960	2960	2960	2960	0
137	20241125	165700	144529620	2960	2960	2960	2960	0
138	20241125	165600	144529620	2960	2960	2960	2960	0
139	20241125	165500	144529620	2960	2960	2960	2960	0
140	20241125	165400	144529620	2960	2960	2960	2960	0
141	20241125	165300	144529620	2960	2960	2960	2960	0
142	20241125	165200	144529620	2960	2960	2960	2960	0
143	20241125	165100	144529620	2960	2960	2960	2960	0
144	20241125	165000	144529620	2960	2960	2960	2960	0
145	20241125	164900	144529620	2960	2960	2960	2960	0
146	20241125	164800	144529620	2960	2960	2960	2960	0
147	20241125	164700	144529620	2960	2960	2960	2960	0
148	20241125	164600	144529620	2960	2960	2960	2960	0
149	20241125	164500	144529620	2960	2960	2960	2960	0
150	20241125	164400	144529620	2960	2960	2960	2960	0
151	20241125	164300	144529620	2960	2960	2960	2960	0
152	20241125	164200	144529620	2960	2960	2960	2960	1290
153	20241125	164100	144529620	2960	2960	2960	2960	0
154	20241125	164000	144529620	2960	2960	2960	2960	0
155	20241125	163900	144529620	2960	2960	2960	2960	0
156	20241125	163800	144529620	2960	2960	2960	2960	0
157	20241125	163700	144529620	2960	2960	2960	2960	0
158	20241125	163600	144529620	2960	2960	2960	2960	0
159	20241125	163500	144529620	2960	2960	2960	2960	0
160	20241125	163400	144529620	2960	2960	2960	2960	0
161	20241125	163300	144529620	2960	2960	2960	2960	0
162	20241125	163200	144529620	2960	2960	2960	2960	0
163	20241125	163100	144529620	2960	2960	2960	2960	0
164	20241125	163000	144529620	2960	2960	2960	2960	0
165	20241125	162900	144529620	2960	2960	2960	2960	0
166	20241125	162800	144529620	2960	2960	2960	2960	0
167	20241125	162700	144529620	2960	2960	2960	2960	0
168	20241125	162600	144529620	2960	2960	2960	2960	0
169	20241125	162500	144529620	2960	2960	2960	2960	0
170	20241125	162400	144529620	2960	2960	2960	2960	0
171	20241125	162300	144529620	2960	2960	2960	2960	0
172	20241125	162200	144529620	2960	2960	2960	2960	0
173	20241125	162100	144529620	2960	2960	2960	2960	0
174	20241125	162000	144529620	2960	2960	2960	2960	0
175	20241125	161900	144529620	2960	2960	2960	2960	0
176	20241125	161800	144529620	2960	2960	2960	2960	0
177	20241125	161700	144529620	2960	2960	2960	2960	0
178	20241125	161600	144529620	2960	2960	2960	2960	0
179	20241125	161500	144529620	2960	2960	2960	2960	0
180	20241125	161400	144529620	2960	2960	2960	2960	0
181	20241125	161300	144529620	2960	2960	2960	2960	0
182	20241125	161200	144529620	2960	2960	2960	2960	1290
183	20241125	161100	144529620	2960	2960	2960	2960	0
184	20241125	161000	144529620	2960	2960	2960	2960	0
185	20241125	160900	144529620	2960	2960	2960	2960	0
186	20241125	160800	144529620	2960	2960	2960	2960	0
187	20241125	160700	144529620	2960	2960	2960	2960	0
188	20241125	160600	144529620	2960	2960	2960	2960	0
189	20241125	160500	144529620	2960	2960	2960	2960	0
190	20241125	160400	144529620	2960	2960	2960	2960	0
191	20241125	160300	144529620	2960	2960	2960	2960	0
192	20241125	160200	144529620	2960	2960	2960	2960	0
193	20241125	160100	144529620	2960	2960	2960	2960	0
194	20241125	160000	144529620	2960	2960	2960	2960	0
195	20241125	155900	144529620	2960	2960	2960	2960	0
196	20241125	155800	144529620	2960	2960	2960	2960	0
197	20241125	155700	144529620	2960	2960	2960	2960	0
198	20241125	155600	144529620	2960	2960	2960	2960	0
199	20241125	155500	144529620	2960	2960	2960	2960	0
200	20241125	155400	144529620	2960	2960	2960	2960	0
201	20241125	155300	144529620	2960	2960	2960	2960	0
202	20241125	155200	144529620	2960	2960	2960	2960	0
203	20241125	155100	144529620	2960	2960	2960	2960	0
204	20241125	155000	144529620	2960	2960	2960	2960	0
205	20241125	154900	144529620	2960	2960	2960	2960	0
206	20241125	154800	144529620	2960	2960	2960	2960	0
207	20241125	154700	144529620	2960	2960	2960	2960	0
208	20241125	154600	144529620	2960	2960	2960	2960	0
209	20241125	154500	144529620	2960	2960	2960	2960	0
210	20241125	154400	144529620	2960	2960	2960	2960	0
211	20241125	154300	144529620	2960	2960	2960	2960	0
212	20241125	154200	144529620	2960	2960	2960	2960	1290
213	20241125	154100	144529620	2960	2960	2960	2960	0
214	20241125	154000	144529620	2960	2960	2960	2960	0
215	20241125	153900	144529620	2960	2960	2960	2960	0
216	20241125	153800	144529620	2960	2960	2960	2960	0
217	20241125	153700	144529620	2960	2960	2960	2960	0
218	20241125	153600	144529620	2960	2960	2960	2960	0
219	20241125	153500	144529620	2960	2960	2960	2960	0
220	20241125	153400	144529620	2960	2960	2960	2960	0
221	20241125	153300	144529620	2960	2960	2960	2960	0
222	20241125	153200	144529620	2960	2960	2960	2960	0
223	20241125	153100	144529620	2960	2960	2960	2960	0
224	20241125	153000	144529620	2960	2960	2960	2960	1290
225	20241125	152900	140711220	2955	2955	2955	2955	0
226	20241125	152800	140711220	2955	2955	2955	2955	0
227	20241125	152700	140711220	2955	2955	2955	2955	0
228	20241125	152600	140711220	2955	2955	2955	2955	0
229	20241125	152500	140711220	2955	2955	2955	2955	0
230	20241125	152400	140711220	2955	2955	2955	2955	0
231	20241125	152300	140711220	2955	2955	2955	2955	0
232	20241125	152200	140711220	2955	2955	2955	2955	0
233	20241125	152100	140711220	2955	2955	2955	2955	0
234	20241125	152000	140711220	2955	2955	2955	2955	0
235	20241125	151900	140711220	2955	2950	2955	2935	56
236	20241125	151800	140546665	2935	2940	2950	2935	448
237	20241125	151700	139227625	2945	2945	2945	2945	0
238	20241125	151600	139227625	2945	2945	2945	2945	0
239	20241125	151500	139227625	2945	2945	2945	2945	0
240	20241125	151400	139227625	2945	2945	2945	2945	10
241	20241125	151300	139198175	2945	2945	2945	2945	0
242	20241125	151200	139198175	2945	2940	2945	2935	501
243	20241125	151100	137726650	2945	2945	2945	2945	0
244	20241125	151000	137726650	2945	2945	2945	2945	0
245	20241125	150900	137726650	2945	2945	2945	2945	0
246	20241125	150800	137726650	2945	2945	2945	2945	1
247	20241125	150700	137723705	2950	2940	2950	2940	10
248	20241125	150600	137694295	2940	2940	2940	2940	179
249	20241125	150500	137168035	2940	2940	2940	2940	198
250	20241125	150400	136585915	2950	2940	2950	2940	191
251	20241125	150300	136024365	2955	2955	2955	2955	0
252	20241125	150200	136024365	2955	2945	2955	2945	142
253	20241125	150100	135606165	2955	2955	2955	2955	1353
254	20241125	150000	131608050	2955	2955	2955	2955	0
255	20241125	145900	131608050	2955	2955	2955	2955	0
256	20241125	145800	131608050	2955	2955	2955	2955	0
257	20241125	145700	131608050	2955	2955	2955	2955	0
258	20241125	145600	131608050	2955	2955	2955	2955	0
259	20241125	145500	131608050	2955	2950	2955	2950	171
260	20241125	145400	131103595	2955	2955	2955	2955	1
261	20241125	145300	131100640	2950	2950	2950	2950	0
262	20241125	145200	131100640	2950	2950	2950	2950	163
263	20241125	145100	130619790	2950	2950	2950	2950	7
264	20241125	145000	130599140	2955	2950	2955	2945	512
265	20241125	144900	129091145	2960	2960	2960	2960	0
266	20241125	144800	129091145	2960	2960	2960	2960	0
267	20241125	144700	129091145	2960	2960	2960	2960	170
268	20241125	144600	128587945	2960	2960	2960	2960	140
269	20241125	144500	128173545	2960	2960	2960	2960	220
270	20241125	144400	127522345	2960	2960	2960	2960	0
271	20241125	144300	127522345	2960	2960	2960	2960	0
272	20241125	144200	127522345	2960	2950	2960	2950	181
273	20241125	144100	126988385	2960	2960	2960	2960	0
274	20241125	144000	126988385	2960	2955	2960	2955	201
275	20241125	143900	126394425	2955	2955	2955	2955	170
276	20241125	143800	125892075	2960	2960	2960	2960	0
277	20241125	143700	125892075	2960	2960	2960	2960	0
278	20241125	143600	125892075	2960	2960	2960	2960	0
279	20241125	143500	125892075	2960	2960	2960	2960	0
280	20241125	143400	125892075	2960	2960	2960	2960	10
281	20241125	143300	125862475	2960	2960	2960	2960	0
282	20241125	143200	125862475	2960	2960	2960	2960	0
283	20241125	143100	125862475	2960	2960	2960	2960	0
284	20241125	143000	125862475	2960	2960	2960	2960	1
285	20241125	142900	125859515	2950	2950	2950	2950	1
286	20241125	142800	125856565	2960	2960	2960	2960	0
287	20241125	142700	125856565	2960	2955	2960	2955	1500
288	20241125	142600	121417680	2955	2955	2955	2955	0
289	20241125	142500	121417680	2955	2955	2955	2955	0
290	20241125	142400	121417680	2955	2955	2955	2955	0
291	20241125	142300	121417680	2955	2955	2955	2955	340
292	20241125	142200	120412980	2955	2950	2955	2950	22
293	20241125	142100	120348075	2950	2950	2950	2950	0
294	20241125	142000	120348075	2950	2950	2950	2950	0
295	20241125	141900	120348075	2950	2950	2950	2950	0
296	20241125	141800	120348075	2950	2950	2950	2950	10
297	20241125	141700	120318575	2950	2950	2950	2950	0
298	20241125	141600	120318575	2950	2950	2950	2950	1
299	20241125	141500	120315625	2940	2940	2940	2940	0
300	20241125	141400	120315625	2940	2940	2940	2940	200
301	20241125	141300	119727625	2950	2950	2950	2950	0
302	20241125	141200	119727625	2950	2950	2950	2950	0
303	20241125	141100	119727625	2950	2950	2950	2950	0
304	20241125	141000	119727625	2950	2950	2950	2950	0
305	20241125	140900	119727625	2950	2950	2950	2950	0
306	20241125	140800	119727625	2950	2950	2950	2950	0
307	20241125	140700	119727625	2950	2950	2950	2950	0
308	20241125	140600	119727625	2950	2950	2950	2950	1
309	20241125	140500	119724675	2950	2950	2950	2950	1
310	20241125	140400	119721725	2940	2940	2940	2940	0
311	20241125	140300	119721725	2940	2940	2940	2940	155
312	20241125	140200	119266025	2940	2940	2940	2940	0
313	20241125	140100	119266025	2940	2940	2940	2940	46
314	20241125	140000	119130785	2955	2955	2955	2955	0
315	20241125	135900	119130785	2955	2955	2955	2955	0
316	20241125	135800	119130785	2955	2955	2955	2955	1
317	20241125	135700	119127830	2955	2950	2955	2950	403
318	20241125	135600	117937330	2955	2955	2955	2955	0
319	20241125	135500	117937330	2955	2955	2955	2955	0
320	20241125	135400	117937330	2955	2950	2955	2950	56
321	20241125	135300	117771970	2935	2935	2935	2935	0
322	20241125	135200	117771970	2935	2935	2935	2935	0
323	20241125	135100	117771970	2935	2935	2935	2935	0
324	20241125	135000	117771970	2935	2935	2935	2935	0
325	20241125	134900	117771970	2935	2935	2935	2935	0
326	20241125	134800	117771970	2935	2935	2935	2935	0
327	20241125	134700	117771970	2935	2935	2935	2935	0
328	20241125	134600	117771970	2935	2935	2935	2935	0
329	20241125	134500	117771970	2935	2935	2935	2935	70
330	20241125	134400	117566520	2935	2935	2935	2935	0
331	20241125	134300	117566520	2935	2935	2935	2935	100
332	20241125	134200	117273020	2935	2935	2935	2935	0
333	20241125	134100	117273020	2935	2935	2935	2935	0
334	20241125	134000	117273020	2935	2935	2935	2935	50
335	20241125	133900	117126270	2935	2935	2935	2935	0
336	20241125	133800	117126270	2935	2935	2935	2935	0
337	20241125	133700	117126270	2935	2935	2935	2935	0
338	20241125	133600	117126270	2935	2935	2935	2935	1
339	20241125	133500	117123335	2930	2930	2930	2930	0
340	20241125	133400	117123335	2930	2935	2935	2930	98
341	20241125	133300	116835830	2955	2955	2955	2955	0
342	20241125	133200	116835830	2955	2955	2955	2955	0
343	20241125	133100	116835830	2955	2955	2955	2955	0
344	20241125	133000	116835830	2955	2955	2955	2955	0
345	20241125	132900	116835830	2955	2955	2955	2955	0
346	20241125	132800	116835830	2955	2955	2955	2955	0
347	20241125	132700	116835830	2955	2950	2955	2950	926
348	20241125	132600	114100635	2950	2950	2950	2950	0
349	20241125	132500	114100635	2950	2950	2950	2950	0
350	20241125	132400	114100635	2950	2950	2950	2950	0
351	20241125	132300	114100635	2950	2950	2950	2950	0
352	20241125	132200	114100635	2950	2950	2950	2950	0
353	20241125	132100	114100635	2950	2950	2950	2950	1
354	20241125	132000	114097685	2925	2925	2925	2925	0
355	20241125	131900	114097685	2925	2925	2925	2925	0
356	20241125	131800	114097685	2925	2925	2925	2925	0
357	20241125	131700	114097685	2925	2925	2925	2925	0
358	20241125	131600	114097685	2925	2935	2935	2925	256
359	20241125	131500	113348110	2935	2935	2935	2935	50
360	20241125	131400	113201360	2935	2935	2935	2935	0
361	20241125	131300	113201360	2935	2935	2935	2935	0
362	20241125	131200	113201360	2935	2935	2935	2935	938
363	20241125	131100	110448330	2930	2930	2930	2930	538
364	20241125	131000	108871990	2930	2930	2930	2930	0
365	20241125	130900	108871990	2930	2930	2930	2930	1
366	20241125	130800	108869060	2930	2930	2930	2930	0
367	20241125	130700	108869060	2930	2930	2930	2930	11
368	20241125	130600	108836830	2930	2930	2930	2930	0
369	20241125	130500	108836830	2930	2930	2930	2930	0
370	20241125	130400	108836830	2930	2940	2940	2930	2563
371	20241125	130300	101321475	2940	2940	2940	2940	0
372	20241125	130200	101321475	2940	2940	2940	2940	0
373	20241125	130100	101321475	2940	2940	2940	2940	0
374	20241125	130000	101321475	2940	2940	2940	2940	0
375	20241125	125900	101321475	2940	2940	2940	2940	409
376	20241125	125800	100119015	2940	2940	2940	2940	55
377	20241125	125700	99957315	2940	2940	2940	2940	0
378	20241125	125600	99957315	2940	2940	2940	2940	0
379	20241125	125500	99957315	2940	2940	2940	2940	0
380	20241125	125400	99957315	2940	2940	2940	2940	0
381	20241125	125300	99957315	2940	2940	2940	2940	2
382	20241125	125200	99951435	2945	2945	2945	2945	0
383	20241125	125100	99951435	2945	2945	2945	2945	0
384	20241125	125000	99951435	2945	2945	2945	2945	0
385	20241125	124900	99951435	2945	2945	2945	2945	0
386	20241125	124800	99951435	2945	2945	2945	2945	16
387	20241125	124700	99904315	2940	2940	2940	2940	90
388	20241125	124600	99639715	2940	2940	2940	2940	0
389	20241125	124500	99639715	2940	2940	2940	2940	0
390	20241125	124400	99639715	2940	2940	2940	2940	0
391	20241125	124300	99639715	2940	2940	2940	2940	0
392	20241125	124200	99639715	2940	2940	2940	2940	0
393	20241125	124100	99639715	2940	2940	2940	2940	0
394	20241125	124000	99639715	2940	2940	2940	2940	0
395	20241125	123900	99639715	2940	2940	2940	2940	0
396	20241125	123800	99639715	2940	2940	2940	2940	0
397	20241125	123700	99639715	2940	2940	2940	2940	155
398	20241125	123600	99184015	2950	2950	2950	2950	0
399	20241125	123500	99184015	2950	2950	2950	2950	0
400	20241125	123400	99184015	2950	2950	2950	2950	0
401	20241125	123300	99184015	2950	2950	2950	2950	200
402	20241125	123200	98594015	2950	2950	2950	2950	0
403	20241125	123100	98594015	2950	2950	2950	2950	0
404	20241125	123000	98594015	2950	2950	2950	2950	1
405	20241125	122900	98591065	2940	2940	2940	2940	0
406	20241125	122800	98591065	2940	2940	2940	2940	0
407	20241125	122700	98591065	2940	2940	2940	2940	0
408	20241125	122600	98591065	2940	2940	2940	2940	0
409	20241125	122500	98591065	2940	2940	2940	2940	0
410	20241125	122400	98591065	2940	2940	2940	2940	1
411	20241125	122300	98588125	2945	2945	2945	2945	37
412	20241125	122200	98479160	2945	2945	2945	2945	0
413	20241125	122100	98479160	2945	2945	2945	2945	0
414	20241125	122000	98479160	2945	2945	2945	2945	0
415	20241125	121900	98479160	2945	2945	2945	2945	0
416	20241125	121800	98479160	2945	2945	2945	2945	1
417	20241125	121700	98476215	2950	2950	2950	2950	0
418	20241125	121600	98476215	2950	2950	2950	2950	0
419	20241125	121500	98476215	2950	2950	2950	2950	0
420	20241125	121400	98476215	2950	2950	2950	2950	20
421	20241125	121300	98417215	2950	2950	2950	2950	0
422	20241125	121200	98417215	2950	2950	2950	2950	2
423	20241125	121100	98411315	2955	2955	2955	2955	0
424	20241125	121000	98411315	2955	2955	2955	2955	0
425	20241125	120900	98411315	2955	2955	2955	2955	10
426	20241125	120800	98381765	2950	2950	2950	2950	0
427	20241125	120700	98381765	2950	2950	2950	2950	0
428	20241125	120600	98381765	2950	2950	2950	2950	1
429	20241125	120500	98378815	2955	2965	2965	2955	990
430	20241125	120400	95449690	2965	2965	2965	2965	0
431	20241125	120300	95449690	2965	2965	2965	2965	68
432	20241125	120200	95248070	2965	2965	2965	2965	0
433	20241125	120100	95248070	2965	2965	2965	2965	0
434	20241125	120000	95248070	2965	2965	2965	2965	83
435	20241125	115900	95001975	2970	2970	2970	2970	0
436	20241125	115800	95001975	2970	2970	2970	2970	0
437	20241125	115700	95001975	2970	2970	2970	2970	20
438	20241125	115600	94942575	2965	2965	2965	2965	0
439	20241125	115500	94942575	2965	2965	2965	2965	0
440	20241125	115400	94942575	2965	2965	2965	2965	1
441	20241125	115300	94939610	2965	2965	2965	2965	0
442	20241125	115200	94939610	2965	2965	2965	2965	0
443	20241125	115100	94939610	2965	2965	2965	2965	0
444	20241125	115000	94939610	2965	2965	2965	2965	20
445	20241125	114900	94880310	2965	2965	2965	2965	6
446	20241125	114800	94862520	2960	2960	2960	2960	1
447	20241125	114700	94859560	2970	2970	2970	2970	345
448	20241125	114600	93834910	2970	2970	2970	2970	0
449	20241125	114500	93834910	2970	2970	2970	2970	0
450	20241125	114400	93834910	2970	2970	2970	2970	0
451	20241125	114300	93834910	2970	2970	2970	2970	0
452	20241125	114200	93834910	2970	2970	2970	2970	1
453	20241125	114100	93831940	2975	2975	2975	2975	11
454	20241125	114000	93799215	2975	2975	2975	2975	0
455	20241125	113900	93799215	2975	2975	2975	2975	0
456	20241125	113800	93799215	2975	2975	2975	2975	0
457	20241125	113700	93799215	2975	2975	2975	2975	0
458	20241125	113600	93799215	2975	2975	2975	2975	4
459	20241125	113500	93787315	2980	2980	2980	2980	0
460	20241125	113400	93787315	2980	2980	2980	2980	20
461	20241125	113300	93727715	2975	2975	2975	2975	5
462	20241125	113200	93712840	2975	2975	2975	2975	100
463	20241125	113100	93415340	2970	2970	2970	2970	0
464	20241125	113000	93415340	2970	2970	2970	2970	1
465	20241125	112900	93412370	2970	2970	2970	2970	0
466	20241125	112800	93412370	2970	2970	2970	2970	3
467	20241125	112700	93403460	2960	2960	2960	2960	0
468	20241125	112600	93403460	2960	2960	2960	2960	0
469	20241125	112500	93403460	2960	2960	2960	2960	0
470	20241125	112400	93403460	2960	2960	2960	2960	2
471	20241125	112300	93397540	2960	2960	2960	2960	0
472	20241125	112200	93397540	2960	2960	2960	2960	0
473	20241125	112100	93397540	2960	2960	2960	2960	0
474	20241125	112000	93397540	2960	2960	2960	2960	0
475	20241125	111900	93397540	2960	2960	2960	2960	0
476	20241125	111800	93397540	2960	2960	2960	2960	1
477	20241125	111700	93394580	2980	2980	2980	2980	0
478	20241125	111600	93394580	2980	2980	2980	2980	0
479	20241125	111500	93394580	2980	2980	2980	2980	0
480	20241125	111400	93394580	2980	2970	2980	2970	697
481	20241125	111300	91317690	2970	2970	2970	2970	0
482	20241125	111200	91317690	2970	2960	2970	2960	58
483	20241125	111100	91145975	2965	2965	2965	2965	52
484	20241125	111000	90991795	2980	2980	2980	2980	0
485	20241125	110900	90991795	2980	2975	2980	2975	778
486	20241125	110800	88673395	2965	2970	2970	2965	345
487	20241125	110700	87648980	2965	2960	2965	2960	49
488	20241125	110600	87503935	2945	2955	2955	2945	280
489	20241125	110500	86676545	2950	2935	2950	2935	1690
490	20241125	110400	81711355	2930	2920	2930	2920	659
491	20241125	110300	79782095	2920	2920	2920	2920	0
492	20241125	110200	79782095	2920	2920	2920	2920	26
493	20241125	110100	79706175	2915	2915	2915	2915	0
494	20241125	110000	79706175	2915	2915	2915	2915	1
495	20241125	105900	79703260	2920	2920	2920	2920	11
496	20241125	105800	79671140	2920	2920	2920	2920	0
497	20241125	105700	79671140	2920	2920	2920	2920	0
498	20241125	105600	79671140	2920	2920	2920	2920	0
499	20241125	105500	79671140	2920	2920	2920	2920	3
500	20241125	105400	79662380	2915	2915	2915	2915	1
501	20241125	105300	79659465	2920	2920	2920	2920	2000
502	20241125	105200	73819465	2930	2930	2930	2930	0
503	20241125	105100	73819465	2930	2930	2930	2930	1
504	20241125	105000	73816535	2930	2930	2930	2930	0
505	20241125	104900	73816535	2930	2930	2930	2930	1
506	20241125	104800	73813605	2915	2915	2915	2915	1
507	20241125	104700	73810690	2925	2925	2925	2925	0
508	20241125	104600	73810690	2925	2925	2925	2925	0
509	20241125	104500	73810690	2925	2925	2925	2925	0
510	20241125	104400	73810690	2925	2925	2925	2925	0
511	20241125	104300	73810690	2925	2925	2925	2925	1068
512	20241125	104200	70686790	2910	2910	2910	2910	1
513	20241125	104100	70683880	2910	2910	2910	2910	302
514	20241125	104000	69805060	2910	2910	2910	2910	500
515	20241125	103900	68350060	2910	2910	2910	2910	0
516	20241125	103800	68350060	2910	2910	2910	2910	551
517	20241125	103700	66746650	2910	2910	2910	2910	15
518	20241125	103600	66703000	2910	2910	2910	2910	1
519	20241125	103500	66700090	2910	2915	2915	2910	2070
520	20241125	103400	60673620	2915	2925	2925	2915	3056
521	20241125	103300	51761190	2925	2925	2925	2925	0
522	20241125	103200	51761190	2925	2925	2925	2925	0
523	20241125	103100	51761190	2925	2925	2925	2925	0
524	20241125	103000	51761190	2925	2940	2940	2915	2067
525	20241125	102900	45714185	2940	2940	2940	2940	0
526	20241125	102800	45714185	2940	2940	2940	2940	1
527	20241125	102700	45711245	2930	2930	2930	2930	0
528	20241125	102600	45711245	2930	2930	2930	2930	0
529	20241125	102500	45711245	2930	2930	2930	2930	0
530	20241125	102400	45711245	2930	2930	2930	2930	31
531	20241125	102300	45620415	2930	2930	2930	2930	0
532	20241125	102200	45620415	2930	2935	2935	2930	872
533	20241125	102100	43063850	2925	2925	2925	2925	0
534	20241125	102000	43063850	2925	2925	2925	2925	0
535	20241125	101900	43063850	2925	2925	2925	2925	0
536	20241125	101800	43063850	2925	2925	2925	2925	1
537	20241125	101700	43060925	2950	2945	2950	2945	826
538	20241125	101600	40624400	2920	2920	2920	2920	13
539	20241125	101500	40586440	2920	2920	2920	2920	92
540	20241125	101400	40317800	2920	2920	2920	2920	0
541	20241125	101300	40317800	2920	2920	2920	2920	0
542	20241125	101200	40317800	2920	2920	2920	2920	1
543	20241125	101100	40314880	2920	2945	2945	2920	682
544	20241125	101000	38307140	2920	2925	2925	2920	315
545	20241125	100900	37385840	2945	2945	2945	2945	1
546	20241125	100800	37382895	2940	2940	2940	2940	0
547	20241125	100700	37382895	2940	2940	2940	2940	362
548	20241125	100600	36318615	2940	2945	2945	2940	726
549	20241125	100500	34181450	2945	2930	2945	2930	3201
550	20241125	100400	24777935	2920	2920	2920	2920	0
551	20241125	100300	24777935	2920	2920	2920	2920	0
552	20241125	100200	24777935	2920	2920	2920	2920	1
553	20241125	100100	24775015	2920	2920	2920	2920	0
554	20241125	100000	24775015	2920	2920	2920	2920	1
555	20241125	095900	24772095	2930	2930	2930	2930	1
556	20241125	095800	24769165	2920	2920	2920	2920	0
557	20241125	095700	24769165	2920	2920	2920	2920	0
558	20241125	095600	24769165	2920	2920	2920	2920	0
559	20241125	095500	24769165	2920	2920	2920	2920	0
560	20241125	095400	24769165	2920	2920	2920	2920	0
561	20241125	095300	24769165	2920	2920	2920	2920	0
562	20241125	095200	24769165	2920	2920	2920	2920	228
563	20241125	095100	24103405	2910	2910	2910	2910	0
564	20241125	095000	24103405	2910	2910	2910	2910	100
565	20241125	094900	23812405	2915	2915	2915	2915	67
566	20241125	094800	23617100	2910	2930	2930	2910	11
567	20241125	094700	23585070	2910	2930	2930	2910	3
568	20241125	094600	23576320	2930	2930	2930	2930	10
569	20241125	094500	23547020	2915	2915	2915	2915	0
570	20241125	094400	23547020	2915	2915	2915	2915	0
571	20241125	094300	23547020	2915	2920	2920	2915	213
572	20241125	094200	22925925	2915	2930	2930	2915	411
573	20241125	094100	21723720	2930	2930	2930	2930	1020
574	20241125	094000	18735120	2930	2930	2930	2930	0
575	20241125	093900	18735120	2930	2935	2935	2930	24
576	20241125	093800	18664795	2935	2935	2935	2935	1
577	20241125	093700	18661860	2930	2930	2930	2930	0
578	20241125	093600	18661860	2930	2930	2930	2930	0
579	20241125	093500	18661860	2930	2930	2930	2930	0
580	20241125	093400	18661860	2930	2930	2930	2930	33
581	20241125	093300	18565170	2930	2930	2930	2930	5
582	20241125	093200	18550520	2940	2940	2940	2940	0
583	20241125	093100	18550520	2940	2950	2950	2935	389
584	20241125	093000	17406030	2955	2955	2955	2955	0
585	20241125	092900	17406030	2955	2955	2955	2955	0
586	20241125	092800	17406030	2955	2955	2955	2955	0
587	20241125	092700	17406030	2955	2955	2955	2955	0
588	20241125	092600	17406030	2955	2955	2955	2955	1
589	20241125	092500	17403075	2955	2955	2955	2955	0
590	20241125	092400	17403075	2955	2955	2955	2955	0
591	20241125	092300	17403075	2955	2960	2960	2955	100
592	20241125	092200	17107240	2960	2960	2960	2960	0
593	20241125	092100	17107240	2960	2965	2985	2960	984
594	20241125	092000	14185785	2985	2980	2985	2980	2
595	20241125	091900	14179820	2965	2965	2965	2965	34
596	20241125	091800	14079010	2965	2965	2965	2965	0
597	20241125	091700	14079010	2965	2970	2970	2965	530
598	20241125	091600	12505660	2990	2990	2990	2990	0
599	20241125	091500	12505660	2990	2990	2990	2990	0
600	20241125	091400	12505660	2990	2990	2990	2990	0
601	20241125	091300	12505660	2990	2990	2990	2990	0
602	20241125	091200	12505660	2990	2990	2990	2990	0
603	20241125	091100	12505660	2990	2990	2990	2990	0
604	20241125	091000	12505660	2990	2990	2990	2990	0
605	20241125	090900	12505660	2990	2990	2990	2990	873
606	20241125	090800	9895390	2990	2985	2990	2965	351
607	20241125	090700	8847985	2985	2985	2985	2985	762
608	20241125	090600	6573415	2985	2985	2985	2985	0
609	20241125	090500	6573415	2985	2985	2985	2985	0
610	20241125	090400	6573415	2985	2985	2985	2985	0
611	20241125	090300	6573415	2985	2985	2985	2985	0
612	20241125	090200	6573415	2985	2985	2985	2985	0
613	20241125	090100	6573415	2985	2985	2985	2985	0
614	20241125	090000	6573415	2985	2980	2985	2980	2140