KissMeData/071670/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195200	161828010	5920	5920	5920	5920	1064
3	20241125	195100	161828010	5920	5920	5920	5920	0
4	20241125	195000	161828010	5920	5920	5920	5920	0
5	20241125	194900	161828010	5920	5920	5920	5920	0
6	20241125	194800	161828010	5920	5920	5920	5920	0
7	20241125	194700	161828010	5920	5920	5920	5920	0
8	20241125	194600	161828010	5920	5920	5920	5920	0
9	20241125	194500	161828010	5920	5920	5920	5920	0
10	20241125	194400	161828010	5920	5920	5920	5920	0
11	20241125	194300	161828010	5920	5920	5920	5920	0
12	20241125	194200	161828010	5920	5920	5920	5920	0
13	20241125	194100	161828010	5920	5920	5920	5920	0
14	20241125	194000	161828010	5920	5920	5920	5920	0
15	20241125	193900	161828010	5920	5920	5920	5920	0
16	20241125	193800	161828010	5920	5920	5920	5920	0
17	20241125	193700	161828010	5920	5920	5920	5920	0
18	20241125	193600	161828010	5920	5920	5920	5920	0
19	20241125	193500	161828010	5920	5920	5920	5920	0
20	20241125	193400	161828010	5920	5920	5920	5920	0
21	20241125	193300	161828010	5920	5920	5920	5920	0
22	20241125	193200	161828010	5920	5920	5920	5920	0
23	20241125	193100	161828010	5920	5920	5920	5920	0
24	20241125	193000	161828010	5920	5920	5920	5920	0
25	20241125	192900	161828010	5920	5920	5920	5920	0
26	20241125	192800	161828010	5920	5920	5920	5920	0
27	20241125	192700	161828010	5920	5920	5920	5920	0
28	20241125	192600	161828010	5920	5920	5920	5920	0
29	20241125	192500	161828010	5920	5920	5920	5920	0
30	20241125	192400	161828010	5920	5920	5920	5920	0
31	20241125	192300	161828010	5920	5920	5920	5920	0
32	20241125	192200	161828010	5920	5920	5920	5920	1064
33	20241125	192100	161828010	5920	5920	5920	5920	0
34	20241125	192000	161828010	5920	5920	5920	5920	0
35	20241125	191900	161828010	5920	5920	5920	5920	0
36	20241125	191800	161828010	5920	5920	5920	5920	0
37	20241125	191700	161828010	5920	5920	5920	5920	0
38	20241125	191600	161828010	5920	5920	5920	5920	0
39	20241125	191500	161828010	5920	5920	5920	5920	0
40	20241125	191400	161828010	5920	5920	5920	5920	0
41	20241125	191300	161828010	5920	5920	5920	5920	0
42	20241125	191200	161828010	5920	5920	5920	5920	0
43	20241125	191100	161828010	5920	5920	5920	5920	0
44	20241125	191000	161828010	5920	5920	5920	5920	0
45	20241125	190900	161828010	5920	5920	5920	5920	0
46	20241125	190800	161828010	5920	5920	5920	5920	0
47	20241125	190700	161828010	5920	5920	5920	5920	0
48	20241125	190600	161828010	5920	5920	5920	5920	0
49	20241125	190500	161828010	5920	5920	5920	5920	0
50	20241125	190400	161828010	5920	5920	5920	5920	0
51	20241125	190300	161828010	5920	5920	5920	5920	0
52	20241125	190200	161828010	5920	5920	5920	5920	0
53	20241125	190100	161828010	5920	5920	5920	5920	0
54	20241125	190000	161828010	5920	5920	5920	5920	0
55	20241125	185900	161828010	5920	5920	5920	5920	0
56	20241125	185800	161828010	5920	5920	5920	5920	0
57	20241125	185700	161828010	5920	5920	5920	5920	0
58	20241125	185600	161828010	5920	5920	5920	5920	0
59	20241125	185500	161828010	5920	5920	5920	5920	0
60	20241125	185400	161828010	5920	5920	5920	5920	0
61	20241125	185300	161828010	5920	5920	5920	5920	0
62	20241125	185200	161828010	5920	5920	5920	5920	1064
63	20241125	185100	161828010	5920	5920	5920	5920	0
64	20241125	185000	161828010	5920	5920	5920	5920	0
65	20241125	184900	161828010	5920	5920	5920	5920	0
66	20241125	184800	161828010	5920	5920	5920	5920	0
67	20241125	184700	161828010	5920	5920	5920	5920	0
68	20241125	184600	161828010	5920	5920	5920	5920	0
69	20241125	184500	161828010	5920	5920	5920	5920	0
70	20241125	184400	161828010	5920	5920	5920	5920	0
71	20241125	184300	161828010	5920	5920	5920	5920	0
72	20241125	184200	161828010	5920	5920	5920	5920	0
73	20241125	184100	161828010	5920	5920	5920	5920	0
74	20241125	184000	161828010	5920	5920	5920	5920	0
75	20241125	183900	161828010	5920	5920	5920	5920	0
76	20241125	183800	161828010	5920	5920	5920	5920	0
77	20241125	183700	161828010	5920	5920	5920	5920	0
78	20241125	183600	161828010	5920	5920	5920	5920	0
79	20241125	183500	161828010	5920	5920	5920	5920	0
80	20241125	183400	161828010	5920	5920	5920	5920	0
81	20241125	183300	161828010	5920	5920	5920	5920	0
82	20241125	183200	161828010	5920	5920	5920	5920	0
83	20241125	183100	161828010	5920	5920	5920	5920	0
84	20241125	183000	161828010	5920	5920	5920	5920	0
85	20241125	182900	161828010	5920	5920	5920	5920	0
86	20241125	182800	161828010	5920	5920	5920	5920	0
87	20241125	182700	161828010	5920	5920	5920	5920	0
88	20241125	182600	161828010	5920	5920	5920	5920	0
89	20241125	182500	161828010	5920	5920	5920	5920	0
90	20241125	182400	161828010	5920	5920	5920	5920	0
91	20241125	182300	161828010	5920	5920	5920	5920	0
92	20241125	182200	161828010	5920	5920	5920	5920	1064
93	20241125	182100	161828010	5920	5920	5920	5920	0
94	20241125	182000	161828010	5920	5920	5920	5920	0
95	20241125	181900	161828010	5920	5920	5920	5920	0
96	20241125	181800	161828010	5920	5920	5920	5920	0
97	20241125	181700	161828010	5920	5920	5920	5920	0
98	20241125	181600	161828010	5920	5920	5920	5920	0
99	20241125	181500	161828010	5920	5920	5920	5920	0
100	20241125	181400	161828010	5920	5920	5920	5920	0
101	20241125	181300	161828010	5920	5920	5920	5920	0
102	20241125	181200	161828010	5920	5920	5920	5920	0
103	20241125	181100	161828010	5920	5920	5920	5920	0
104	20241125	181000	161828010	5920	5920	5920	5920	0
105	20241125	180900	161828010	5920	5920	5920	5920	0
106	20241125	180800	161828010	5920	5920	5920	5920	0
107	20241125	180700	161828010	5920	5920	5920	5920	0
108	20241125	180600	161828010	5920	5920	5920	5920	0
109	20241125	180500	161828010	5920	5920	5920	5920	0
110	20241125	180400	161828010	5920	5920	5920	5920	0
111	20241125	180300	161828010	5920	5920	5920	5920	0
112	20241125	180200	161828010	5920	5920	5920	5920	0
113	20241125	180100	161828010	5920	5920	5920	5920	0
114	20241125	180000	161828010	5920	5920	5920	5920	0
115	20241125	175900	161828010	5920	5920	5920	5920	0
116	20241125	175800	161828010	5920	5920	5920	5920	0
117	20241125	175700	161828010	5920	5920	5920	5920	0
118	20241125	175600	161828010	5920	5920	5920	5920	0
119	20241125	175500	161828010	5920	5920	5920	5920	0
120	20241125	175400	161828010	5920	5920	5920	5920	0
121	20241125	175300	161828010	5920	5920	5920	5920	0
122	20241125	175200	161828010	5920	5920	5920	5920	1064
123	20241125	175100	161828010	5920	5920	5920	5920	0
124	20241125	175000	161828010	5920	5920	5920	5920	0
125	20241125	174900	161828010	5920	5920	5920	5920	0
126	20241125	174800	161828010	5920	5920	5920	5920	0
127	20241125	174700	161828010	5920	5920	5920	5920	0
128	20241125	174600	161828010	5920	5920	5920	5920	0
129	20241125	174500	161828010	5920	5920	5920	5920	0
130	20241125	174400	161828010	5920	5920	5920	5920	0
131	20241125	174300	161828010	5920	5920	5920	5920	0
132	20241125	174200	161828010	5920	5920	5920	5920	0
133	20241125	174100	161828010	5920	5920	5920	5920	0
134	20241125	174000	161828010	5920	5920	5920	5920	0
135	20241125	173900	161828010	5920	5920	5920	5920	0
136	20241125	173800	161828010	5920	5920	5920	5920	0
137	20241125	173700	161828010	5920	5920	5920	5920	0
138	20241125	173600	161828010	5920	5920	5920	5920	0
139	20241125	173500	161828010	5920	5920	5920	5920	0
140	20241125	173400	161828010	5920	5920	5920	5920	0
141	20241125	173300	161828010	5920	5920	5920	5920	0
142	20241125	173200	161828010	5920	5920	5920	5920	0
143	20241125	173100	161828010	5920	5920	5920	5920	0
144	20241125	173000	161828010	5920	5920	5920	5920	0
145	20241125	172900	161828010	5920	5920	5920	5920	0
146	20241125	172800	161828010	5920	5920	5920	5920	0
147	20241125	172700	161828010	5920	5920	5920	5920	0
148	20241125	172600	161828010	5920	5920	5920	5920	0
149	20241125	172500	161828010	5920	5920	5920	5920	0
150	20241125	172400	161828010	5920	5920	5920	5920	0
151	20241125	172300	161828010	5920	5920	5920	5920	0
152	20241125	172200	161828010	5920	5920	5920	5920	1064
153	20241125	172100	161828010	5920	5920	5920	5920	0
154	20241125	172000	161828010	5920	5920	5920	5920	0
155	20241125	171900	161828010	5920	5920	5920	5920	0
156	20241125	171800	161828010	5920	5920	5920	5920	0
157	20241125	171700	161828010	5920	5920	5920	5920	0
158	20241125	171600	161828010	5920	5920	5920	5920	0
159	20241125	171500	161828010	5920	5920	5920	5920	0
160	20241125	171400	161828010	5920	5920	5920	5920	0
161	20241125	171300	161828010	5920	5920	5920	5920	0
162	20241125	171200	161828010	5920	5920	5920	5920	0
163	20241125	171100	161828010	5920	5920	5920	5920	0
164	20241125	171000	161828010	5920	5920	5920	5920	0
165	20241125	170900	161828010	5920	5920	5920	5920	0
166	20241125	170800	161828010	5920	5920	5920	5920	0
167	20241125	170700	161828010	5920	5920	5920	5920	0
168	20241125	170600	161828010	5920	5920	5920	5920	0
169	20241125	170500	161828010	5920	5920	5920	5920	0
170	20241125	170400	161828010	5920	5920	5920	5920	0
171	20241125	170300	161828010	5920	5920	5920	5920	0
172	20241125	170200	161828010	5920	5920	5920	5920	0
173	20241125	170100	161828010	5920	5920	5920	5920	0
174	20241125	170000	161828010	5920	5920	5920	5920	0
175	20241125	165900	161828010	5920	5920	5920	5920	0
176	20241125	165800	161828010	5920	5920	5920	5920	0
177	20241125	165700	161828010	5920	5920	5920	5920	0
178	20241125	165600	161828010	5920	5920	5920	5920	0
179	20241125	165500	161828010	5920	5920	5920	5920	0
180	20241125	165400	161828010	5920	5920	5920	5920	0
181	20241125	165300	161828010	5920	5920	5920	5920	0
182	20241125	165200	161828010	5920	5920	5920	5920	1064
183	20241125	165100	161828010	5920	5920	5920	5920	0
184	20241125	165000	161828010	5920	5920	5920	5920	0
185	20241125	164900	161828010	5920	5920	5920	5920	0
186	20241125	164800	161828010	5920	5920	5920	5920	0
187	20241125	164700	161828010	5920	5920	5920	5920	0
188	20241125	164600	161828010	5920	5920	5920	5920	0
189	20241125	164500	161828010	5920	5920	5920	5920	0
190	20241125	164400	161828010	5920	5920	5920	5920	0
191	20241125	164300	161828010	5920	5920	5920	5920	0
192	20241125	164200	161828010	5920	5920	5920	5920	0
193	20241125	164100	161828010	5920	5920	5920	5920	0
194	20241125	164000	161828010	5920	5920	5920	5920	0
195	20241125	163900	161828010	5920	5920	5920	5920	0
196	20241125	163800	161828010	5920	5920	5920	5920	0
197	20241125	163700	161828010	5920	5920	5920	5920	0
198	20241125	163600	161828010	5920	5920	5920	5920	0
199	20241125	163500	161828010	5920	5920	5920	5920	0
200	20241125	163400	161828010	5920	5920	5920	5920	0
201	20241125	163300	161828010	5920	5920	5920	5920	0
202	20241125	163200	161828010	5920	5920	5920	5920	0
203	20241125	163100	161828010	5920	5920	5920	5920	0
204	20241125	163000	161828010	5920	5920	5920	5920	0
205	20241125	162900	161828010	5920	5920	5920	5920	0
206	20241125	162800	161828010	5920	5920	5920	5920	0
207	20241125	162700	161828010	5920	5920	5920	5920	0
208	20241125	162600	161828010	5920	5920	5920	5920	0
209	20241125	162500	161828010	5920	5920	5920	5920	0
210	20241125	162400	161828010	5920	5920	5920	5920	0
211	20241125	162300	161828010	5920	5920	5920	5920	0
212	20241125	162200	161828010	5920	5920	5920	5920	1064
213	20241125	162100	161828010	5920	5920	5920	5920	0
214	20241125	162000	161828010	5920	5920	5920	5920	0
215	20241125	161900	161828010	5920	5920	5920	5920	0
216	20241125	161800	161828010	5920	5920	5920	5920	0
217	20241125	161700	161828010	5920	5920	5920	5920	0
218	20241125	161600	161828010	5920	5920	5920	5920	0
219	20241125	161500	161828010	5920	5920	5920	5920	0
220	20241125	161400	161828010	5920	5920	5920	5920	0
221	20241125	161300	161828010	5920	5920	5920	5920	0
222	20241125	161200	161828010	5920	5920	5920	5920	0
223	20241125	161100	161828010	5920	5920	5920	5920	0
224	20241125	161000	161828010	5920	5920	5920	5920	0
225	20241125	160900	161828010	5920	5920	5920	5920	0
226	20241125	160800	161828010	5920	5920	5920	5920	0
227	20241125	160700	161828010	5920	5920	5920	5920	0
228	20241125	160600	161828010	5920	5920	5920	5920	0
229	20241125	160500	161828010	5920	5920	5920	5920	0
230	20241125	160400	161828010	5920	5920	5920	5920	0
231	20241125	160300	161828010	5920	5920	5920	5920	0
232	20241125	160200	161828010	5920	5920	5920	5920	0
233	20241125	160100	161828010	5920	5920	5920	5920	0
234	20241125	160000	161828010	5920	5920	5920	5920	0
235	20241125	155900	161828010	5920	5920	5920	5920	0
236	20241125	155800	161828010	5920	5920	5920	5920	0
237	20241125	155700	161828010	5920	5920	5920	5920	0
238	20241125	155600	161828010	5920	5920	5920	5920	0
239	20241125	155500	161828010	5920	5920	5920	5920	0
240	20241125	155400	161828010	5920	5920	5920	5920	0
241	20241125	155300	161828010	5920	5920	5920	5920	0
242	20241125	155200	161828010	5920	5920	5920	5920	1064
243	20241125	155100	161828010	5920	5920	5920	5920	0
244	20241125	155000	161828010	5920	5920	5920	5920	0
245	20241125	154900	161828010	5920	5920	5920	5920	0
246	20241125	154800	161828010	5920	5920	5920	5920	0
247	20241125	154700	161828010	5920	5920	5920	5920	0
248	20241125	154600	161828010	5920	5920	5920	5920	0
249	20241125	154500	161828010	5920	5920	5920	5920	0
250	20241125	154400	161828010	5920	5920	5920	5920	0
251	20241125	154300	161828010	5920	5920	5920	5920	0
252	20241125	154200	161828010	5920	5920	5920	5920	0
253	20241125	154100	161828010	5920	5920	5920	5920	0
254	20241125	154000	161828010	5920	5920	5920	5920	0
255	20241125	153900	161828010	5920	5920	5920	5920	0
256	20241125	153800	161828010	5920	5920	5920	5920	0
257	20241125	153700	161828010	5920	5920	5920	5920	0
258	20241125	153600	161828010	5920	5920	5920	5920	0
259	20241125	153500	161828010	5920	5920	5920	5920	0
260	20241125	153400	161828010	5920	5920	5920	5920	0
261	20241125	153300	161828010	5920	5920	5920	5920	0
262	20241125	153200	161828010	5920	5920	5920	5920	0
263	20241125	153100	161828010	5920	5920	5920	5920	0
264	20241125	153000	161828010	5920	5920	5920	5920	1064
265	20241125	152900	155529130	5920	5920	5920	5920	0
266	20241125	152800	155529130	5920	5920	5920	5920	0
267	20241125	152700	155529130	5920	5920	5920	5920	0
268	20241125	152600	155529130	5920	5920	5920	5920	0
269	20241125	152500	155529130	5920	5920	5920	5920	0
270	20241125	152400	155529130	5920	5920	5920	5920	0
271	20241125	152300	155529130	5920	5920	5920	5920	0
272	20241125	152200	155529130	5920	5920	5920	5920	0
273	20241125	152100	155529130	5920	5920	5920	5920	0
274	20241125	152000	155529130	5920	5920	5920	5920	0
275	20241125	151900	155529130	5920	5910	5950	5910	409
276	20241125	151800	153106050	5910	5890	5910	5890	24
277	20241125	151700	152964590	5910	5920	5920	5880	1026
278	20241125	151600	146915940	5920	5920	5920	5920	4
279	20241125	151500	146892260	5920	5910	5920	5910	43
280	20241125	151400	146638110	5910	5920	5920	5910	101
281	20241125	151300	146041190	5920	5920	5920	5920	16
282	20241125	151200	145946470	5920	5910	5920	5910	42
283	20241125	151100	145698230	5920	5920	5920	5920	0
284	20241125	151000	145698230	5920	5920	5920	5920	0
285	20241125	150900	145698230	5920	5920	5920	5920	2
286	20241125	150800	145686390	5920	5920	5920	5920	0
287	20241125	150700	145686390	5920	5920	5920	5920	0
288	20241125	150600	145686390	5920	5920	5920	5920	32
289	20241125	150500	145496950	5920	5920	5920	5920	2
290	20241125	150400	145485110	5890	5930	5930	5890	1950
291	20241125	150300	133968070	5930	5930	5930	5930	100
292	20241125	150200	133375070	5920	5920	5920	5920	75
293	20241125	150100	132931070	5930	5920	5930	5920	372
294	20241125	150000	130728820	5920	5930	5930	5920	3
295	20241125	145900	130711050	5930	5930	5930	5930	0
296	20241125	145800	130711050	5930	5930	5930	5930	94
297	20241125	145700	130153630	5930	5910	5930	5910	15
298	20241125	145600	130064880	5910	5920	5920	5910	317
299	20241125	145500	128189070	5920	5920	5920	5920	3
300	20241125	145400	128171310	5910	5910	5910	5910	0
301	20241125	145300	128171310	5910	5910	5910	5910	5
302	20241125	145200	128141760	5910	5920	5920	5910	90
303	20241125	145100	127609500	5920	5920	5920	5920	5
304	20241125	145000	127579900	5920	5920	5920	5920	0
305	20241125	144900	127579900	5920	5920	5920	5920	0
306	20241125	144800	127579900	5920	5920	5920	5920	0
307	20241125	144700	127579900	5920	5920	5920	5920	0
308	20241125	144600	127579900	5920	5920	5920	5920	30
309	20241125	144500	127402300	5920	5920	5920	5920	0
310	20241125	144400	127402300	5920	5920	5920	5920	0
311	20241125	144300	127402300	5920	5920	5920	5920	62
312	20241125	144200	127035260	5910	5910	5910	5910	10
313	20241125	144100	126976160	5910	5910	5910	5910	52
314	20241125	144000	126668840	5910	5910	5910	5910	158
315	20241125	143900	125735060	5910	5910	5910	5910	7
316	20241125	143800	125693690	5910	5910	5910	5910	8
317	20241125	143700	125646410	5910	5910	5910	5910	0
318	20241125	143600	125646410	5910	5910	5910	5910	264
319	20241125	143500	124086170	5920	5920	5920	5920	0
320	20241125	143400	124086170	5920	5920	5920	5920	48
321	20241125	143300	123802010	5920	5920	5920	5920	59
322	20241125	143200	123452730	5920	5920	5920	5920	30
323	20241125	143100	123275130	5920	5920	5920	5920	12
324	20241125	143000	123204090	5920	5920	5920	5920	100
325	20241125	142900	122612090	5920	5920	5920	5920	0
326	20241125	142800	122612090	5920	5920	5920	5920	0
327	20241125	142700	122612090	5920	5920	5920	5920	0
328	20241125	142600	122612090	5920	5920	5920	5920	0
329	20241125	142500	122612090	5920	5920	5920	5920	0
330	20241125	142400	122612090	5920	5920	5920	5920	0
331	20241125	142300	122612090	5920	5920	5920	5920	0
332	20241125	142200	122612090	5920	5920	5920	5920	34
333	20241125	142100	122410810	5920	5920	5920	5920	3
334	20241125	142000	122393050	5920	5920	5920	5920	1
335	20241125	141900	122387130	5920	5920	5920	5920	0
336	20241125	141800	122387130	5920	5920	5920	5920	0
337	20241125	141700	122387130	5920	5920	5920	5920	50
338	20241125	141600	122091130	5910	5910	5910	5910	0
339	20241125	141500	122091130	5910	5910	5910	5910	0
340	20241125	141400	122091130	5910	5910	5910	5910	0
341	20241125	141300	122091130	5910	5910	5910	5910	0
342	20241125	141200	122091130	5910	5910	5910	5910	0
343	20241125	141100	122091130	5910	5930	5930	5910	237
344	20241125	141000	120690210	5930	5930	5930	5930	0
345	20241125	140900	120690210	5930	5930	5930	5930	0
346	20241125	140800	120690210	5930	5930	5930	5930	0
347	20241125	140700	120690210	5930	5930	5930	5930	0
348	20241125	140600	120690210	5930	5930	5930	5930	0
349	20241125	140500	120690210	5930	5930	5930	5930	0
350	20241125	140400	120690210	5930	5930	5930	5930	0
351	20241125	140300	120690210	5930	5930	5930	5930	196
352	20241125	140200	119527930	5930	5930	5930	5930	0
353	20241125	140100	119527930	5930	5930	5930	5930	253
354	20241125	140000	118027640	5950	5950	5950	5950	0
355	20241125	135900	118027640	5950	5950	5950	5950	25
356	20241125	135800	117878890	5950	5950	5950	5950	11
357	20241125	135700	117813440	5950	5950	5950	5950	0
358	20241125	135600	117813440	5950	5950	5950	5950	0
359	20241125	135500	117813440	5950	5950	5950	5950	34
360	20241125	135400	117611140	5960	5960	5960	5960	0
361	20241125	135300	117611140	5960	5960	5960	5960	0
362	20241125	135200	117611140	5960	5960	5960	5960	0
363	20241125	135100	117611140	5960	5960	5960	5960	10
364	20241125	135000	117551540	5950	5950	5950	5950	0
365	20241125	134900	117551540	5950	5950	5950	5950	0
366	20241125	134800	117551540	5950	5950	5950	5950	0
367	20241125	134700	117551540	5950	5950	5950	5950	0
368	20241125	134600	117551540	5950	5950	5950	5950	0
369	20241125	134500	117551540	5950	5950	5950	5950	23
370	20241125	134400	117414690	5960	5960	5960	5960	0
371	20241125	134300	117414690	5960	5960	5960	5960	0
372	20241125	134200	117414690	5960	5960	5960	5960	0
373	20241125	134100	117414690	5960	5960	5960	5960	37
374	20241125	134000	117194170	5970	5970	5970	5970	0
375	20241125	133900	117194170	5970	5970	5970	5970	0
376	20241125	133800	117194170	5970	5970	5970	5970	0
377	20241125	133700	117194170	5970	5970	5970	5970	30
378	20241125	133600	117015070	5970	5960	5970	5960	301
379	20241125	133500	115221090	5970	5970	5970	5970	0
380	20241125	133400	115221090	5970	5970	5970	5970	3
381	20241125	133300	115203180	5970	5970	5970	5970	6
382	20241125	133200	115167360	5970	5970	5970	5970	6
383	20241125	133100	115131540	5970	5970	5970	5970	0
384	20241125	133000	115131540	5970	5970	5970	5970	0
385	20241125	132900	115131540	5970	5970	5970	5970	100
386	20241125	132800	114534540	5960	5960	5960	5960	2
387	20241125	132700	114522620	5970	5970	5970	5970	2
388	20241125	132600	114510680	5960	5960	5960	5960	12
389	20241125	132500	114439160	5970	5970	5970	5970	0
390	20241125	132400	114439160	5970	5970	5970	5970	0
391	20241125	132300	114439160	5970	5970	5970	5970	0
392	20241125	132200	114439160	5970	5970	5970	5970	0
393	20241125	132100	114439160	5970	5970	5970	5970	0
394	20241125	132000	114439160	5970	5970	5970	5970	0
395	20241125	131900	114439160	5970	5970	5970	5970	0
396	20241125	131800	114439160	5970	5970	5970	5970	0
397	20241125	131700	114439160	5970	5970	5970	5970	0
398	20241125	131600	114439160	5970	5970	5970	5970	0
399	20241125	131500	114439160	5970	5970	5970	5970	0
400	20241125	131400	114439160	5970	5970	5970	5970	0
401	20241125	131300	114439160	5970	5970	5970	5970	0
402	20241125	131200	114439160	5970	5970	5970	5970	0
403	20241125	131100	114439160	5970	5970	5970	5970	0
404	20241125	131000	114439160	5970	5970	5970	5970	0
405	20241125	130900	114439160	5970	5960	5970	5960	43
406	20241125	130800	114182470	5970	5970	5970	5970	0
407	20241125	130700	114182470	5970	5970	5970	5970	0
408	20241125	130600	114182470	5970	5970	5970	5970	11
409	20241125	130500	114116800	5970	5970	5970	5970	11
410	20241125	130400	114051130	5970	5970	5970	5970	0
411	20241125	130300	114051130	5970	5970	5970	5970	0
412	20241125	130200	114051130	5970	5970	5970	5970	0
413	20241125	130100	114051130	5970	5970	5970	5970	0
414	20241125	130000	114051130	5970	5970	5970	5970	0
415	20241125	125900	114051130	5970	5970	5970	5970	0
416	20241125	125800	114051130	5970	5970	5970	5970	0
417	20241125	125700	114051130	5970	5970	5970	5970	85
418	20241125	125600	113543680	5970	5970	5970	5970	0
419	20241125	125500	113543680	5970	5970	5970	5970	0
420	20241125	125400	113543680	5970	5970	5970	5970	274
421	20241125	125300	111907900	5970	5970	5970	5970	200
422	20241125	125200	110713900	5970	5970	5970	5970	300
423	20241125	125100	108922900	5980	5980	5980	5980	0
424	20241125	125000	108922900	5980	5980	5980	5980	0
425	20241125	124900	108922900	5980	5990	5990	5980	17
426	20241125	124800	108821220	5980	5980	5980	5980	0
427	20241125	124700	108821220	5980	5980	5980	5980	100
428	20241125	124600	108223220	5980	5980	5980	5980	0
429	20241125	124500	108223220	5980	5980	5980	5980	0
430	20241125	124400	108223220	5980	5980	5980	5980	0
431	20241125	124300	108223220	5980	5990	5990	5980	1100
432	20241125	124200	101639490	6000	6000	6000	6000	0
433	20241125	124100	101639490	6000	6000	6000	6000	5
434	20241125	124000	101609490	6000	6000	6000	6000	2
435	20241125	123900	101597490	6000	6000	6000	6000	41
436	20241125	123800	101351490	6000	6000	6000	6000	0
437	20241125	123700	101351490	6000	6000	6000	6000	0
438	20241125	123600	101351490	6000	6000	6000	6000	0
439	20241125	123500	101351490	6000	5990	6000	5990	8
440	20241125	123400	101303560	5990	5990	5990	5990	195
441	20241125	123300	100135510	5980	5980	5980	5980	160
442	20241125	123200	99178710	5970	5970	5970	5970	59
443	20241125	123100	98826480	5960	5960	5960	5960	6
444	20241125	123000	98790720	5970	5970	5970	5970	0
445	20241125	122900	98790720	5970	5970	5970	5970	2
446	20241125	122800	98778780	5960	5960	5960	5960	0
447	20241125	122700	98778780	5960	5960	5960	5960	72
448	20241125	122600	98349660	5950	5950	5950	5950	1
449	20241125	122500	98343710	5950	5950	5950	5950	6
450	20241125	122400	98308010	5960	5960	5960	5960	0
451	20241125	122300	98308010	5960	5950	5960	5950	16
452	20241125	122200	98212710	5950	5950	5950	5950	2
453	20241125	122100	98200810	5950	5950	5950	5950	6
454	20241125	122000	98165110	5960	5950	5960	5950	11
455	20241125	121900	98099610	5950	5950	5950	5950	8
456	20241125	121800	98052010	5960	5960	5960	5960	0
457	20241125	121700	98052010	5960	5960	5960	5960	0
458	20241125	121600	98052010	5960	5960	5960	5960	1577
459	20241125	121500	88653090	5960	5960	5960	5960	0
460	20241125	121400	88653090	5960	5960	5960	5960	0
461	20241125	121300	88653090	5960	5960	5960	5960	0
462	20241125	121200	88653090	5960	5960	5960	5960	0
463	20241125	121100	88653090	5960	5960	5960	5960	0
464	20241125	121000	88653090	5960	5960	5960	5960	8
465	20241125	120900	88605410	5960	5960	5960	5960	0
466	20241125	120800	88605410	5960	5960	5960	5960	0
467	20241125	120700	88605410	5960	5960	5960	5960	0
468	20241125	120600	88605410	5960	5960	5960	5960	0
469	20241125	120500	88605410	5960	5960	5960	5960	6
470	20241125	120400	88569650	5960	5960	5960	5960	6
471	20241125	120300	88533890	5960	5970	5970	5960	7
472	20241125	120200	88492120	5960	5960	5960	5960	8
473	20241125	120100	88444440	5960	5960	5960	5960	2
474	20241125	120000	88432520	5960	5960	5960	5960	8
475	20241125	115900	88384840	5960	5960	5960	5960	0
476	20241125	115800	88384840	5960	5960	5960	5960	0
477	20241125	115700	88384840	5960	5960	5960	5960	0
478	20241125	115600	88384840	5960	5960	5960	5960	0
479	20241125	115500	88384840	5960	5950	5970	5950	62
480	20241125	115400	88014930	5950	5950	5950	5950	0
481	20241125	115300	88014930	5950	5950	5950	5950	0
482	20241125	115200	88014930	5950	5950	5950	5950	0
483	20241125	115100	88014930	5950	5970	5970	5950	34
484	20241125	115000	87812130	5950	5950	5950	5950	0
485	20241125	114900	87812130	5950	5950	5950	5950	0
486	20241125	114800	87812130	5950	5950	5950	5950	9
487	20241125	114700	87758580	5960	5960	5960	5960	0
488	20241125	114600	87758580	5960	5960	5960	5960	0
489	20241125	114500	87758580	5960	5960	5960	5960	0
490	20241125	114400	87758580	5960	5960	5960	5960	0
491	20241125	114300	87758580	5960	5960	5960	5960	0
492	20241125	114200	87758580	5960	5950	5960	5950	129
493	20241125	114100	86990680	5950	5950	5950	5950	12
494	20241125	114000	86919280	5950	5950	5950	5950	10
495	20241125	113900	86859780	5950	5950	5950	5950	25
496	20241125	113800	86711030	5950	5950	5950	5950	24
497	20241125	113700	86568230	5950	5950	5950	5950	13
498	20241125	113600	86490880	5950	5950	5950	5950	22
499	20241125	113500	86359980	5960	5960	5960	5960	210
500	20241125	113400	85108380	5960	5960	5960	5960	0
501	20241125	113300	85108380	5960	5960	5970	5960	16
502	20241125	113200	85013000	5960	5960	5960	5960	12
503	20241125	113100	84941480	5960	5960	5960	5960	1
504	20241125	113000	84935520	5960	5960	5960	5960	0
505	20241125	112900	84935520	5960	5960	5960	5960	0
506	20241125	112800	84935520	5960	5960	5960	5960	0
507	20241125	112700	84935520	5960	5960	5960	5960	12
508	20241125	112600	84864000	5960	5960	5960	5960	0
509	20241125	112500	84864000	5960	5960	5960	5960	89
510	20241125	112400	84333560	5960	5960	5960	5960	0
511	20241125	112300	84333560	5960	5960	5960	5960	0
512	20241125	112200	84333560	5960	5960	5960	5960	0
513	20241125	112100	84333560	5960	5960	5960	5960	0
514	20241125	112000	84333560	5960	5960	5960	5960	0
515	20241125	111900	84333560	5960	5960	5960	5960	2
516	20241125	111800	84321640	5960	5960	5960	5960	0
517	20241125	111700	84321640	5960	5960	5960	5960	802
518	20241125	111600	79541720	5950	5960	5960	5950	37
519	20241125	111500	79321560	5970	5970	5970	5970	0
520	20241125	111400	79321560	5970	5970	5970	5970	0
521	20241125	111300	79321560	5970	5970	5970	5970	0
522	20241125	111200	79321560	5970	5960	5970	5960	157
523	20241125	111100	78384760	5970	5950	5970	5950	49
524	20241125	111000	78092830	5950	5950	5950	5950	0
525	20241125	110900	78092830	5950	5950	5950	5950	0
526	20241125	110800	78092830	5950	5950	5950	5950	8
527	20241125	110700	78045230	5960	5960	5970	5960	13
528	20241125	110600	77967740	5960	5950	5970	5950	695
529	20241125	110500	73824580	5940	5930	5940	5930	630
530	20241125	110400	70082490	5930	5930	5930	5930	100
531	20241125	110300	69489490	5930	5930	5930	5930	0
532	20241125	110200	69489490	5930	5920	5930	5920	273
533	20241125	110100	67873300	5930	5930	5930	5930	20
534	20241125	110000	67754700	5930	5930	5930	5930	20
535	20241125	105900	67636100	5920	5920	5920	5920	29
536	20241125	105800	67464420	5910	5910	5910	5910	379
537	20241125	105700	65224530	5900	5900	5900	5900	0
538	20241125	105600	65224530	5900	5900	5900	5900	16
539	20241125	105500	65130130	5910	5910	5910	5910	0
540	20241125	105400	65130130	5910	5910	5910	5910	518
541	20241125	105300	62068750	5930	5930	5930	5930	0
542	20241125	105200	62068750	5930	5930	5930	5930	0
543	20241125	105100	62068750	5930	5930	5930	5930	0
544	20241125	105000	62068750	5930	5930	5930	5930	0
545	20241125	104900	62068750	5930	5920	5930	5920	197
546	20241125	104800	60900720	5920	5920	5920	5920	0
547	20241125	104700	60900720	5920	5930	5930	5920	131
548	20241125	104600	60123910	5930	5930	5930	5930	0
549	20241125	104500	60123910	5930	5930	5930	5930	18
550	20241125	104400	60017170	5930	5930	5930	5930	0
551	20241125	104300	60017170	5930	5930	5930	5930	78
552	20241125	104200	59554630	5920	5920	5920	5920	17
553	20241125	104100	59453990	5920	5920	5920	5920	0
554	20241125	104000	59453990	5920	5920	5920	5920	0
555	20241125	103900	59453990	5920	5920	5920	5920	2
556	20241125	103800	59442150	5920	5920	5920	5920	0
557	20241125	103700	59442150	5920	5920	5920	5920	5
558	20241125	103600	59412550	5920	5920	5920	5920	0
559	20241125	103500	59412550	5920	5920	5920	5920	50
560	20241125	103400	59116550	5920	5920	5920	5920	1
561	20241125	103300	59110630	5930	5930	5930	5930	9
562	20241125	103200	59057260	5930	5930	5930	5930	17
563	20241125	103100	58956450	5930	5930	5930	5930	6
564	20241125	103000	58920870	5930	5920	5930	5920	1094
565	20241125	102900	52434450	5910	5910	5910	5910	0
566	20241125	102800	52434450	5910	5900	5910	5900	1125
567	20241125	102700	45790950	5900	5890	5900	5890	275
568	20241125	102600	44170000	5880	5870	5880	5870	532
569	20241125	102500	41041860	5870	5870	5870	5870	4
570	20241125	102400	41018380	5870	5870	5870	5870	10
571	20241125	102300	40959680	5870	5870	5870	5870	8
572	20241125	102200	40912720	5870	5870	5870	5870	8
573	20241125	102100	40865760	5870	5870	5870	5870	6
574	20241125	102000	40830540	5870	5870	5870	5870	4
575	20241125	101900	40807060	5870	5870	5870	5870	4
576	20241125	101800	40783580	5870	5870	5870	5870	0
577	20241125	101700	40783580	5870	5870	5870	5870	0
578	20241125	101600	40783580	5870	5870	5870	5870	0
579	20241125	101500	40783580	5870	5870	5870	5870	7
580	20241125	101400	40742490	5870	5870	5870	5870	88
581	20241125	101300	40225930	5870	5870	5870	5870	5
582	20241125	101200	40196580	5870	5870	5870	5870	0
583	20241125	101100	40196580	5870	5870	5870	5870	13
584	20241125	101000	40120270	5860	5860	5860	5860	0
585	20241125	100900	40120270	5860	5860	5860	5860	0
586	20241125	100800	40120270	5860	5860	5860	5860	67
587	20241125	100700	39727650	5860	5860	5860	5850	396
588	20241125	100600	37407960	5870	5860	5870	5860	24
589	20241125	100500	37267230	5860	5860	5860	5860	200
590	20241125	100400	36095230	5860	5860	5860	5850	19
591	20241125	100300	35983930	5880	5880	5880	5880	0
592	20241125	100200	35983930	5880	5850	5880	5850	301
593	20241125	100100	34223050	5870	5850	5870	5850	55
594	20241125	100000	33900800	5850	5870	5870	5850	204
595	20241125	095900	32705300	5870	5870	5870	5870	6
596	20241125	095800	32670080	5870	5870	5870	5870	4
597	20241125	095700	32646600	5890	5890	5890	5890	19
598	20241125	095600	32534690	5870	5870	5870	5870	5
599	20241125	095500	32505340	5870	5870	5890	5870	46
600	20241125	095400	32234580	5870	5870	5890	5870	12
601	20241125	095300	32164040	5870	5870	5870	5870	5
602	20241125	095200	32134690	5890	5890	5890	5890	0
603	20241125	095100	32134690	5890	5880	5890	5880	19
604	20241125	095000	32022880	5870	5870	5870	5870	14
605	20241125	094900	31940700	5890	5890	5890	5890	0
606	20241125	094800	31940700	5890	5890	5890	5890	0
607	20241125	094700	31940700	5890	5890	5890	5890	2
608	20241125	094600	31928920	5890	5850	5890	5850	23
609	20241125	094500	31793530	5890	5890	5890	5890	1
610	20241125	094400	31787640	5880	5880	5880	5880	0
611	20241125	094300	31787640	5880	5880	5880	5880	0
612	20241125	094200	31787640	5880	5860	5880	5860	85
613	20241125	094100	31288590	5810	5820	5820	5810	3
614	20241125	094000	31271140	5810	5860	5860	5810	2825
615	20241125	093900	14781820	5850	5870	5870	5850	80
616	20241125	093800	14313150	5870	5880	5880	5870	118
617	20241125	093700	13619460	5890	5890	5890	5890	0
618	20241125	093600	13619460	5890	5900	5900	5890	185
619	20241125	093500	12528740	5900	5900	5900	5900	186
620	20241125	093400	11431340	5900	5900	5900	5900	0
621	20241125	093300	11431340	5900	5900	5900	5900	113
622	20241125	093200	10764640	5900	5900	5900	5900	0
623	20241125	093100	10764640	5900	5900	5900	5900	0
624	20241125	093000	10764640	5900	5900	5900	5900	7
625	20241125	092900	10723340	5900	5900	5900	5900	14
626	20241125	092800	10640740	5900	5910	5910	5900	200
627	20241125	092700	9460370	5910	5910	5910	5910	0
628	20241125	092600	9460370	5910	5910	5910	5910	0
629	20241125	092500	9460370	5910	5910	5910	5910	0
630	20241125	092400	9460370	5910	5910	5910	5910	0
631	20241125	092300	9460370	5910	5930	5930	5910	333
632	20241125	092200	7486590	5930	5930	5930	5930	60
633	20241125	092100	7130790	5930	5930	5930	5930	14
634	20241125	092000	7047770	5930	5930	5930	5930	10
635	20241125	091900	6988470	5960	5960	5960	5960	0
636	20241125	091800	6988470	5960	5960	5960	5960	0
637	20241125	091700	6988470	5960	5960	5960	5960	0
638	20241125	091600	6988470	5960	5950	5960	5950	70
639	20241125	091500	6571280	5970	5970	5970	5970	0
640	20241125	091400	6571280	5970	5970	5970	5970	0
641	20241125	091300	6571280	5970	5970	5970	5970	0
642	20241125	091200	6571280	5970	5970	5970	5970	0
643	20241125	091100	6571280	5970	5950	5970	5950	40
644	20241125	091000	6333240	5950	5950	5950	5950	2
645	20241125	090900	6321340	5950	5950	5950	5950	401
646	20241125	090800	3935390	5920	5930	5930	5920	450
647	20241125	090700	1271160	5930	5930	5930	5930	2
648	20241125	090600	1259300	5950	5950	5950	5950	0
649	20241125	090500	1259300	5950	5950	5950	5950	8
650	20241125	090400	1211700	5950	5950	5950	5950	100
651	20241125	090300	616700	5950	5950	5950	5950	1
652	20241125	090200	610750	5990	5980	5990	5980	76
653	20241125	090100	155740	5990	5990	5990	5990	0
654	20241125	090000	155740	5990	5990	5990	5990	26