KissMeData/377330/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213300	40642120	5040	5040	5040	5040	169
3	20241125	213200	40642120	5040	5040	5040	5040	0
4	20241125	213100	40642120	5040	5040	5040	5040	0
5	20241125	213000	40642120	5040	5040	5040	5040	0
6	20241125	212900	40642120	5040	5040	5040	5040	0
7	20241125	212800	40642120	5040	5040	5040	5040	0
8	20241125	212700	40642120	5040	5040	5040	5040	0
9	20241125	212600	40642120	5040	5040	5040	5040	0
10	20241125	212500	40642120	5040	5040	5040	5040	0
11	20241125	212400	40642120	5040	5040	5040	5040	0
12	20241125	212300	40642120	5040	5040	5040	5040	0
13	20241125	212200	40642120	5040	5040	5040	5040	0
14	20241125	212100	40642120	5040	5040	5040	5040	0
15	20241125	212000	40642120	5040	5040	5040	5040	0
16	20241125	211900	40642120	5040	5040	5040	5040	0
17	20241125	211800	40642120	5040	5040	5040	5040	0
18	20241125	211700	40642120	5040	5040	5040	5040	0
19	20241125	211600	40642120	5040	5040	5040	5040	0
20	20241125	211500	40642120	5040	5040	5040	5040	0
21	20241125	211400	40642120	5040	5040	5040	5040	0
22	20241125	211300	40642120	5040	5040	5040	5040	0
23	20241125	211200	40642120	5040	5040	5040	5040	0
24	20241125	211100	40642120	5040	5040	5040	5040	0
25	20241125	211000	40642120	5040	5040	5040	5040	0
26	20241125	210900	40642120	5040	5040	5040	5040	0
27	20241125	210800	40642120	5040	5040	5040	5040	0
28	20241125	210700	40642120	5040	5040	5040	5040	0
29	20241125	210600	40642120	5040	5040	5040	5040	0
30	20241125	210500	40642120	5040	5040	5040	5040	0
31	20241125	210400	40642120	5040	5040	5040	5040	0
32	20241125	210300	40642120	5040	5040	5040	5040	169
33	20241125	210200	40642120	5040	5040	5040	5040	0
34	20241125	210100	40642120	5040	5040	5040	5040	0
35	20241125	210000	40642120	5040	5040	5040	5040	0
36	20241125	205900	40642120	5040	5040	5040	5040	0
37	20241125	205800	40642120	5040	5040	5040	5040	0
38	20241125	205700	40642120	5040	5040	5040	5040	0
39	20241125	205600	40642120	5040	5040	5040	5040	0
40	20241125	205500	40642120	5040	5040	5040	5040	0
41	20241125	205400	40642120	5040	5040	5040	5040	0
42	20241125	205300	40642120	5040	5040	5040	5040	0
43	20241125	205200	40642120	5040	5040	5040	5040	0
44	20241125	205100	40642120	5040	5040	5040	5040	0
45	20241125	205000	40642120	5040	5040	5040	5040	0
46	20241125	204900	40642120	5040	5040	5040	5040	0
47	20241125	204800	40642120	5040	5040	5040	5040	0
48	20241125	204700	40642120	5040	5040	5040	5040	0
49	20241125	204600	40642120	5040	5040	5040	5040	0
50	20241125	204500	40642120	5040	5040	5040	5040	0
51	20241125	204400	40642120	5040	5040	5040	5040	0
52	20241125	204300	40642120	5040	5040	5040	5040	0
53	20241125	204200	40642120	5040	5040	5040	5040	0
54	20241125	204100	40642120	5040	5040	5040	5040	0
55	20241125	204000	40642120	5040	5040	5040	5040	0
56	20241125	203900	40642120	5040	5040	5040	5040	0
57	20241125	203800	40642120	5040	5040	5040	5040	0
58	20241125	203700	40642120	5040	5040	5040	5040	0
59	20241125	203600	40642120	5040	5040	5040	5040	0
60	20241125	203500	40642120	5040	5040	5040	5040	0
61	20241125	203400	40642120	5040	5040	5040	5040	0
62	20241125	203300	40642120	5040	5040	5040	5040	169
63	20241125	203200	40642120	5040	5040	5040	5040	0
64	20241125	203100	40642120	5040	5040	5040	5040	0
65	20241125	203000	40642120	5040	5040	5040	5040	0
66	20241125	202900	40642120	5040	5040	5040	5040	0
67	20241125	202800	40642120	5040	5040	5040	5040	0
68	20241125	202700	40642120	5040	5040	5040	5040	0
69	20241125	202600	40642120	5040	5040	5040	5040	0
70	20241125	202500	40642120	5040	5040	5040	5040	0
71	20241125	202400	40642120	5040	5040	5040	5040	0
72	20241125	202300	40642120	5040	5040	5040	5040	0
73	20241125	202200	40642120	5040	5040	5040	5040	0
74	20241125	202100	40642120	5040	5040	5040	5040	0
75	20241125	202000	40642120	5040	5040	5040	5040	0
76	20241125	201900	40642120	5040	5040	5040	5040	0
77	20241125	201800	40642120	5040	5040	5040	5040	0
78	20241125	201700	40642120	5040	5040	5040	5040	0
79	20241125	201600	40642120	5040	5040	5040	5040	0
80	20241125	201500	40642120	5040	5040	5040	5040	0
81	20241125	201400	40642120	5040	5040	5040	5040	0
82	20241125	201300	40642120	5040	5040	5040	5040	0
83	20241125	201200	40642120	5040	5040	5040	5040	0
84	20241125	201100	40642120	5040	5040	5040	5040	0
85	20241125	201000	40642120	5040	5040	5040	5040	0
86	20241125	200900	40642120	5040	5040	5040	5040	0
87	20241125	200800	40642120	5040	5040	5040	5040	0
88	20241125	200700	40642120	5040	5040	5040	5040	0
89	20241125	200600	40642120	5040	5040	5040	5040	0
90	20241125	200500	40642120	5040	5040	5040	5040	0
91	20241125	200400	40642120	5040	5040	5040	5040	0
92	20241125	200300	40642120	5040	5040	5040	5040	169
93	20241125	200200	40642120	5040	5040	5040	5040	0
94	20241125	200100	40642120	5040	5040	5040	5040	0
95	20241125	200000	40642120	5040	5040	5040	5040	0
96	20241125	195900	40642120	5040	5040	5040	5040	0
97	20241125	195800	40642120	5040	5040	5040	5040	0
98	20241125	195700	40642120	5040	5040	5040	5040	0
99	20241125	195600	40642120	5040	5040	5040	5040	0
100	20241125	195500	40642120	5040	5040	5040	5040	0
101	20241125	195400	40642120	5040	5040	5040	5040	0
102	20241125	195300	40642120	5040	5040	5040	5040	0
103	20241125	195200	40642120	5040	5040	5040	5040	0
104	20241125	195100	40642120	5040	5040	5040	5040	0
105	20241125	195000	40642120	5040	5040	5040	5040	0
106	20241125	194900	40642120	5040	5040	5040	5040	0
107	20241125	194800	40642120	5040	5040	5040	5040	0
108	20241125	194700	40642120	5040	5040	5040	5040	0
109	20241125	194600	40642120	5040	5040	5040	5040	0
110	20241125	194500	40642120	5040	5040	5040	5040	0
111	20241125	194400	40642120	5040	5040	5040	5040	0
112	20241125	194300	40642120	5040	5040	5040	5040	0
113	20241125	194200	40642120	5040	5040	5040	5040	0
114	20241125	194100	40642120	5040	5040	5040	5040	0
115	20241125	194000	40642120	5040	5040	5040	5040	0
116	20241125	193900	40642120	5040	5040	5040	5040	0
117	20241125	193800	40642120	5040	5040	5040	5040	0
118	20241125	193700	40642120	5040	5040	5040	5040	0
119	20241125	193600	40642120	5040	5040	5040	5040	0
120	20241125	193500	40642120	5040	5040	5040	5040	0
121	20241125	193400	40642120	5040	5040	5040	5040	0
122	20241125	193300	40642120	5040	5040	5040	5040	169
123	20241125	193200	40642120	5040	5040	5040	5040	0
124	20241125	193100	40642120	5040	5040	5040	5040	0
125	20241125	193000	40642120	5040	5040	5040	5040	0
126	20241125	192900	40642120	5040	5040	5040	5040	0
127	20241125	192800	40642120	5040	5040	5040	5040	0
128	20241125	192700	40642120	5040	5040	5040	5040	0
129	20241125	192600	40642120	5040	5040	5040	5040	0
130	20241125	192500	40642120	5040	5040	5040	5040	0
131	20241125	192400	40642120	5040	5040	5040	5040	0
132	20241125	192300	40642120	5040	5040	5040	5040	0
133	20241125	192200	40642120	5040	5040	5040	5040	0
134	20241125	192100	40642120	5040	5040	5040	5040	0
135	20241125	192000	40642120	5040	5040	5040	5040	0
136	20241125	191900	40642120	5040	5040	5040	5040	0
137	20241125	191800	40642120	5040	5040	5040	5040	0
138	20241125	191700	40642120	5040	5040	5040	5040	0
139	20241125	191600	40642120	5040	5040	5040	5040	0
140	20241125	191500	40642120	5040	5040	5040	5040	0
141	20241125	191400	40642120	5040	5040	5040	5040	0
142	20241125	191300	40642120	5040	5040	5040	5040	0
143	20241125	191200	40642120	5040	5040	5040	5040	0
144	20241125	191100	40642120	5040	5040	5040	5040	0
145	20241125	191000	40642120	5040	5040	5040	5040	0
146	20241125	190900	40642120	5040	5040	5040	5040	0
147	20241125	190800	40642120	5040	5040	5040	5040	0
148	20241125	190700	40642120	5040	5040	5040	5040	0
149	20241125	190600	40642120	5040	5040	5040	5040	0
150	20241125	190500	40642120	5040	5040	5040	5040	0
151	20241125	190400	40642120	5040	5040	5040	5040	0
152	20241125	190300	40642120	5040	5040	5040	5040	169
153	20241125	190200	40642120	5040	5040	5040	5040	0
154	20241125	190100	40642120	5040	5040	5040	5040	0
155	20241125	190000	40642120	5040	5040	5040	5040	0
156	20241125	185900	40642120	5040	5040	5040	5040	0
157	20241125	185800	40642120	5040	5040	5040	5040	0
158	20241125	185700	40642120	5040	5040	5040	5040	0
159	20241125	185600	40642120	5040	5040	5040	5040	0
160	20241125	185500	40642120	5040	5040	5040	5040	0
161	20241125	185400	40642120	5040	5040	5040	5040	0
162	20241125	185300	40642120	5040	5040	5040	5040	0
163	20241125	185200	40642120	5040	5040	5040	5040	0
164	20241125	185100	40642120	5040	5040	5040	5040	0
165	20241125	185000	40642120	5040	5040	5040	5040	0
166	20241125	184900	40642120	5040	5040	5040	5040	0
167	20241125	184800	40642120	5040	5040	5040	5040	0
168	20241125	184700	40642120	5040	5040	5040	5040	0
169	20241125	184600	40642120	5040	5040	5040	5040	0
170	20241125	184500	40642120	5040	5040	5040	5040	0
171	20241125	184400	40642120	5040	5040	5040	5040	0
172	20241125	184300	40642120	5040	5040	5040	5040	0
173	20241125	184200	40642120	5040	5040	5040	5040	0
174	20241125	184100	40642120	5040	5040	5040	5040	0
175	20241125	184000	40642120	5040	5040	5040	5040	0
176	20241125	183900	40642120	5040	5040	5040	5040	0
177	20241125	183800	40642120	5040	5040	5040	5040	0
178	20241125	183700	40642120	5040	5040	5040	5040	0
179	20241125	183600	40642120	5040	5040	5040	5040	0
180	20241125	183500	40642120	5040	5040	5040	5040	0
181	20241125	183400	40642120	5040	5040	5040	5040	0
182	20241125	183300	40642120	5040	5040	5040	5040	169
183	20241125	183200	40642120	5040	5040	5040	5040	0
184	20241125	183100	40642120	5040	5040	5040	5040	0
185	20241125	183000	40642120	5040	5040	5040	5040	0
186	20241125	182900	40642120	5040	5040	5040	5040	0
187	20241125	182800	40642120	5040	5040	5040	5040	0
188	20241125	182700	40642120	5040	5040	5040	5040	0
189	20241125	182600	40642120	5040	5040	5040	5040	0
190	20241125	182500	40642120	5040	5040	5040	5040	0
191	20241125	182400	40642120	5040	5040	5040	5040	0
192	20241125	182300	40642120	5040	5040	5040	5040	0
193	20241125	182200	40642120	5040	5040	5040	5040	0
194	20241125	182100	40642120	5040	5040	5040	5040	0
195	20241125	182000	40642120	5040	5040	5040	5040	0
196	20241125	181900	40642120	5040	5040	5040	5040	0
197	20241125	181800	40642120	5040	5040	5040	5040	0
198	20241125	181700	40642120	5040	5040	5040	5040	0
199	20241125	181600	40642120	5040	5040	5040	5040	0
200	20241125	181500	40642120	5040	5040	5040	5040	0
201	20241125	181400	40642120	5040	5040	5040	5040	0
202	20241125	181300	40642120	5040	5040	5040	5040	0
203	20241125	181200	40642120	5040	5040	5040	5040	0
204	20241125	181100	40642120	5040	5040	5040	5040	0
205	20241125	181000	40642120	5040	5040	5040	5040	0
206	20241125	180900	40642120	5040	5040	5040	5040	0
207	20241125	180800	40642120	5040	5040	5040	5040	0
208	20241125	180700	40642120	5040	5040	5040	5040	0
209	20241125	180600	40642120	5040	5040	5040	5040	0
210	20241125	180500	40642120	5040	5040	5040	5040	0
211	20241125	180400	40642120	5040	5040	5040	5040	0
212	20241125	180300	40642120	5040	5040	5040	5040	169
213	20241125	180200	40642120	5040	5040	5040	5040	0
214	20241125	180100	40642120	5040	5040	5040	5040	0
215	20241125	180000	40642120	5040	5040	5040	5040	0
216	20241125	175900	40642120	5040	5040	5040	5040	0
217	20241125	175800	40642120	5040	5040	5040	5040	0
218	20241125	175700	40642120	5040	5040	5040	5040	0
219	20241125	175600	40642120	5040	5040	5040	5040	0
220	20241125	175500	40642120	5040	5040	5040	5040	0
221	20241125	175400	40642120	5040	5040	5040	5040	0
222	20241125	175300	40642120	5040	5040	5040	5040	0
223	20241125	175200	40642120	5040	5040	5040	5040	0
224	20241125	175100	40642120	5040	5040	5040	5040	0
225	20241125	175000	40642120	5040	5040	5040	5040	0
226	20241125	174900	40642120	5040	5040	5040	5040	0
227	20241125	174800	40642120	5040	5040	5040	5040	0
228	20241125	174700	40642120	5040	5040	5040	5040	0
229	20241125	174600	40642120	5040	5040	5040	5040	0
230	20241125	174500	40642120	5040	5040	5040	5040	0
231	20241125	174400	40642120	5040	5040	5040	5040	0
232	20241125	174300	40642120	5040	5040	5040	5040	0
233	20241125	174200	40642120	5040	5040	5040	5040	0
234	20241125	174100	40642120	5040	5040	5040	5040	0
235	20241125	174000	40642120	5040	5040	5040	5040	0
236	20241125	173900	40642120	5040	5040	5040	5040	0
237	20241125	173800	40642120	5040	5040	5040	5040	0
238	20241125	173700	40642120	5040	5040	5040	5040	0
239	20241125	173600	40642120	5040	5040	5040	5040	0
240	20241125	173500	40642120	5040	5040	5040	5040	0
241	20241125	173400	40642120	5040	5040	5040	5040	0
242	20241125	173300	40642120	5040	5040	5040	5040	169
243	20241125	173200	40642120	5040	5040	5040	5040	0
244	20241125	173100	40642120	5040	5040	5040	5040	0
245	20241125	173000	40642120	5040	5040	5040	5040	0
246	20241125	172900	40642120	5040	5040	5040	5040	0
247	20241125	172800	40642120	5040	5040	5040	5040	0
248	20241125	172700	40642120	5040	5040	5040	5040	0
249	20241125	172600	40642120	5040	5040	5040	5040	0
250	20241125	172500	40642120	5040	5040	5040	5040	0
251	20241125	172400	40642120	5040	5040	5040	5040	0
252	20241125	172300	40642120	5040	5040	5040	5040	0
253	20241125	172200	40642120	5040	5040	5040	5040	0
254	20241125	172100	40642120	5040	5040	5040	5040	0
255	20241125	172000	40642120	5040	5040	5040	5040	0
256	20241125	171900	40642120	5040	5040	5040	5040	0
257	20241125	171800	40642120	5040	5040	5040	5040	0
258	20241125	171700	40642120	5040	5040	5040	5040	0
259	20241125	171600	40642120	5040	5040	5040	5040	0
260	20241125	171500	40642120	5040	5040	5040	5040	0
261	20241125	171400	40642120	5040	5040	5040	5040	0
262	20241125	171300	40642120	5040	5040	5040	5040	0
263	20241125	171200	40642120	5040	5040	5040	5040	0
264	20241125	171100	40642120	5040	5040	5040	5040	0
265	20241125	171000	40642120	5040	5040	5040	5040	0
266	20241125	170900	40642120	5040	5040	5040	5040	0
267	20241125	170800	40642120	5040	5040	5040	5040	0
268	20241125	170700	40642120	5040	5040	5040	5040	0
269	20241125	170600	40642120	5040	5040	5040	5040	0
270	20241125	170500	40642120	5040	5040	5040	5040	0
271	20241125	170400	40642120	5040	5040	5040	5040	0
272	20241125	170300	40642120	5040	5040	5040	5040	169
273	20241125	170200	40642120	5040	5040	5040	5040	0
274	20241125	170100	40642120	5040	5040	5040	5040	0
275	20241125	170000	40642120	5040	5040	5040	5040	0
276	20241125	165900	40642120	5040	5040	5040	5040	0
277	20241125	165800	40642120	5040	5040	5040	5040	0
278	20241125	165700	40642120	5040	5040	5040	5040	0
279	20241125	165600	40642120	5040	5040	5040	5040	0
280	20241125	165500	40642120	5040	5040	5040	5040	0
281	20241125	165400	40642120	5040	5040	5040	5040	0
282	20241125	165300	40642120	5040	5040	5040	5040	0
283	20241125	165200	40642120	5040	5040	5040	5040	0
284	20241125	165100	40642120	5040	5040	5040	5040	0
285	20241125	165000	40642120	5040	5040	5040	5040	0
286	20241125	164900	40642120	5040	5040	5040	5040	0
287	20241125	164800	40642120	5040	5040	5040	5040	0
288	20241125	164700	40642120	5040	5040	5040	5040	0
289	20241125	164600	40642120	5040	5040	5040	5040	0
290	20241125	164500	40642120	5040	5040	5040	5040	0
291	20241125	164400	40642120	5040	5040	5040	5040	0
292	20241125	164300	40642120	5040	5040	5040	5040	0
293	20241125	164200	40642120	5040	5040	5040	5040	0
294	20241125	164100	40642120	5040	5040	5040	5040	0
295	20241125	164000	40642120	5040	5040	5040	5040	0
296	20241125	163900	40642120	5040	5040	5040	5040	0
297	20241125	163800	40642120	5040	5040	5040	5040	0
298	20241125	163700	40642120	5040	5040	5040	5040	0
299	20241125	163600	40642120	5040	5040	5040	5040	0
300	20241125	163500	40642120	5040	5040	5040	5040	0
301	20241125	163400	40642120	5040	5040	5040	5040	0
302	20241125	163300	40642120	5040	5040	5040	5040	169
303	20241125	163200	40642120	5040	5040	5040	5040	0
304	20241125	163100	40642120	5040	5040	5040	5040	0
305	20241125	163000	40642120	5040	5040	5040	5040	0
306	20241125	162900	40642120	5040	5040	5040	5040	0
307	20241125	162800	40642120	5040	5040	5040	5040	0
308	20241125	162700	40642120	5040	5040	5040	5040	0
309	20241125	162600	40642120	5040	5040	5040	5040	0
310	20241125	162500	40642120	5040	5040	5040	5040	0
311	20241125	162400	40642120	5040	5040	5040	5040	0
312	20241125	162300	40642120	5040	5040	5040	5040	0
313	20241125	162200	40642120	5040	5040	5040	5040	0
314	20241125	162100	40642120	5040	5040	5040	5040	0
315	20241125	162000	40642120	5040	5040	5040	5040	0
316	20241125	161900	40642120	5040	5040	5040	5040	0
317	20241125	161800	40642120	5040	5040	5040	5040	0
318	20241125	161700	40642120	5040	5040	5040	5040	0
319	20241125	161600	40642120	5040	5040	5040	5040	0
320	20241125	161500	40642120	5040	5040	5040	5040	0
321	20241125	161400	40642120	5040	5040	5040	5040	0
322	20241125	161300	40642120	5040	5040	5040	5040	0
323	20241125	161200	40642120	5040	5040	5040	5040	0
324	20241125	161100	40642120	5040	5040	5040	5040	0
325	20241125	161000	40642120	5040	5040	5040	5040	0
326	20241125	160900	40642120	5040	5040	5040	5040	0
327	20241125	160800	40642120	5040	5040	5040	5040	0
328	20241125	160700	40642120	5040	5040	5040	5040	0
329	20241125	160600	40642120	5040	5040	5040	5040	0
330	20241125	160500	40642120	5040	5040	5040	5040	0
331	20241125	160400	40642120	5040	5040	5040	5040	0
332	20241125	160300	40642120	5040	5040	5040	5040	169
333	20241125	160200	40642120	5040	5040	5040	5040	0
334	20241125	160100	40642120	5040	5040	5040	5040	0
335	20241125	160000	40642120	5040	5040	5040	5040	0
336	20241125	155900	40642120	5040	5040	5040	5040	0
337	20241125	155800	40642120	5040	5040	5040	5040	0
338	20241125	155700	40642120	5040	5040	5040	5040	0
339	20241125	155600	40642120	5040	5040	5040	5040	0
340	20241125	155500	40642120	5040	5040	5040	5040	0
341	20241125	155400	40642120	5040	5040	5040	5040	0
342	20241125	155300	40642120	5040	5040	5040	5040	0
343	20241125	155200	40642120	5040	5040	5040	5040	0
344	20241125	155100	40642120	5040	5040	5040	5040	0
345	20241125	155000	40642120	5040	5040	5040	5040	0
346	20241125	154900	40642120	5040	5040	5040	5040	0
347	20241125	154800	40642120	5040	5040	5040	5040	0
348	20241125	154700	40642120	5040	5040	5040	5040	0
349	20241125	154600	40642120	5040	5040	5040	5040	0
350	20241125	154500	40642120	5040	5040	5040	5040	0
351	20241125	154400	40642120	5040	5040	5040	5040	0
352	20241125	154300	40642120	5040	5040	5040	5040	0
353	20241125	154200	40642120	5040	5040	5040	5040	0
354	20241125	154100	40642120	5040	5040	5040	5040	0
355	20241125	154000	40642120	5040	5040	5040	5040	0
356	20241125	153900	40642120	5040	5040	5040	5040	0
357	20241125	153800	40642120	5040	5040	5040	5040	0
358	20241125	153700	40642120	5040	5040	5040	5040	0
359	20241125	153600	40642120	5040	5040	5040	5040	0
360	20241125	153500	40642120	5040	5040	5040	5040	0
361	20241125	153400	40642120	5040	5040	5040	5040	0
362	20241125	153300	40642120	5040	5040	5040	5040	169
363	20241125	153200	40642120	5040	5040	5040	5040	0
364	20241125	153100	40642120	5040	5040	5040	5040	0
365	20241125	153000	40642120	5040	5040	5040	5040	169
366	20241125	152900	39790360	5030	5030	5030	5030	0
367	20241125	152800	39790360	5030	5030	5030	5030	0
368	20241125	152700	39790360	5030	5030	5030	5030	0
369	20241125	152600	39790360	5030	5030	5030	5030	0
370	20241125	152500	39790360	5030	5030	5030	5030	0
371	20241125	152400	39790360	5030	5030	5030	5030	0
372	20241125	152300	39790360	5030	5030	5030	5030	0
373	20241125	152200	39790360	5030	5030	5030	5030	0
374	20241125	152100	39790360	5030	5030	5030	5030	0
375	20241125	152000	39790360	5030	5030	5030	5030	0
376	20241125	151900	39790360	5030	5030	5030	5020	19
377	20241125	151800	39694860	5030	4995	5030	4995	200
378	20241125	151700	38691015	4990	5010	5010	4990	17
379	20241125	151600	38606025	5030	5020	5030	5020	6
380	20241125	151500	38575875	5010	5010	5010	5010	0
381	20241125	151400	38575875	5010	5010	5010	5010	100
382	20241125	151300	38074875	5000	5010	5010	5000	3
383	20241125	151200	38059855	5030	5030	5030	5030	2
384	20241125	151100	38049795	5030	5030	5030	5030	2
385	20241125	151000	38039735	5050	4990	5050	4985	702
386	20241125	150900	34518485	4990	4990	4990	4990	0
387	20241125	150800	34518485	4990	4990	4990	4990	0
388	20241125	150700	34518485	4990	4990	4990	4990	0
389	20241125	150600	34518485	4990	4990	4990	4990	0
390	20241125	150500	34518485	4990	4990	4990	4990	0
391	20241125	150400	34518485	4990	4990	4990	4990	0
392	20241125	150300	34518485	4990	4990	4990	4990	0
393	20241125	150200	34518485	4990	4990	4990	4990	1
394	20241125	150100	34513495	4975	4980	4980	4975	10
395	20241125	150000	34463725	4990	4990	4990	4990	5
396	20241125	145900	34438775	4965	4965	4965	4965	0
397	20241125	145800	34438775	4965	4965	4965	4965	0
398	20241125	145700	34438775	4965	4985	4985	4965	100
399	20241125	145600	33941775	4990	4990	4990	4990	12
400	20241125	145500	33881895	4990	4990	4990	4990	0
401	20241125	145400	33881895	4990	4990	4990	4990	0
402	20241125	145300	33881895	4990	4995	4995	4990	647
403	20241125	145200	30653340	5000	5000	5000	5000	0
404	20241125	145100	30653340	5000	5000	5000	5000	0
405	20241125	145000	30653340	5000	5000	5000	5000	0
406	20241125	144900	30653340	5000	5000	5000	5000	0
407	20241125	144800	30653340	5000	5000	5000	5000	0
408	20241125	144700	30653340	5000	5000	5000	5000	0
409	20241125	144600	30653340	5000	5000	5000	5000	0
410	20241125	144500	30653340	5000	5000	5000	5000	0
411	20241125	144400	30653340	5000	5000	5000	5000	0
412	20241125	144300	30653340	5000	5000	5000	5000	0
413	20241125	144200	30653340	5000	5000	5000	5000	0
414	20241125	144100	30653340	5000	5000	5000	5000	0
415	20241125	144000	30653340	5000	5000	5000	5000	0
416	20241125	143900	30653340	5000	5000	5000	5000	0
417	20241125	143800	30653340	5000	4990	5000	4990	18
418	20241125	143700	30563490	4990	4990	4990	4990	150
419	20241125	143600	29814990	5000	4990	5000	4990	702
420	20241125	143500	26311990	5000	5000	5000	5000	0
421	20241125	143400	26311990	5000	5000	5000	5000	18
422	20241125	143300	26221990	4990	4990	4990	4990	0
423	20241125	143200	26221990	4990	4990	4990	4990	0
424	20241125	143100	26221990	4990	4990	4990	4990	96
425	20241125	143000	25742950	4990	4990	4990	4990	2
426	20241125	142900	25732970	4990	4990	4990	4990	0
427	20241125	142800	25732970	4990	4990	4990	4990	0
428	20241125	142700	25732970	4990	4990	4990	4990	0
429	20241125	142600	25732970	4990	4990	4990	4990	0
430	20241125	142500	25732970	4990	4990	4990	4990	0
431	20241125	142400	25732970	4990	4990	4990	4990	0
432	20241125	142300	25732970	4990	4990	4990	4990	0
433	20241125	142200	25732970	4990	4990	4990	4990	0
434	20241125	142100	25732970	4990	4990	4990	4990	0
435	20241125	142000	25732970	4990	4990	4990	4990	0
436	20241125	141900	25732970	4990	4990	4990	4990	0
437	20241125	141800	25732970	4990	4990	4990	4990	0
438	20241125	141700	25732970	4990	4990	4990	4990	3
439	20241125	141600	25718000	4990	4990	4990	4990	100
440	20241125	141500	25219000	4990	4990	4990	4990	0
441	20241125	141400	25219000	4990	4990	4990	4990	0
442	20241125	141300	25219000	4990	4990	4990	4990	0
443	20241125	141200	25219000	4990	4990	4990	4990	0
444	20241125	141100	25219000	4990	4990	4990	4990	0
445	20241125	141000	25219000	4990	4990	4990	4990	0
446	20241125	140900	25219000	4990	4990	4990	4990	0
447	20241125	140800	25219000	4990	4990	4990	4990	0
448	20241125	140700	25219000	4990	4990	4990	4990	0
449	20241125	140600	25219000	4990	4990	4990	4990	0
450	20241125	140500	25219000	4990	4990	4990	4990	0
451	20241125	140400	25219000	4990	4990	4990	4990	0
452	20241125	140300	25219000	4990	4990	4990	4990	0
453	20241125	140200	25219000	4990	4990	4990	4990	0
454	20241125	140100	25219000	4990	4990	4990	4990	0
455	20241125	140000	25219000	4990	4990	4990	4990	0
456	20241125	135900	25219000	4990	4990	4990	4990	2
457	20241125	135800	25209020	4970	4970	4970	4970	0
458	20241125	135700	25209020	4970	4970	4970	4970	0
459	20241125	135600	25209020	4970	4970	4970	4970	74
460	20241125	135500	24841240	4970	4970	4970	4970	6
461	20241125	135400	24811420	4970	4970	4970	4970	0
462	20241125	135300	24811420	4970	4970	4970	4970	0
463	20241125	135200	24811420	4970	4970	4970	4970	0
464	20241125	135100	24811420	4970	4970	4970	4970	0
465	20241125	135000	24811420	4970	4970	4970	4970	0
466	20241125	134900	24811420	4970	4970	4970	4970	10
467	20241125	134800	24761720	4970	4970	4970	4970	15
468	20241125	134700	24687170	4970	4970	4970	4970	0
469	20241125	134600	24687170	4970	4970	4970	4970	0
470	20241125	134500	24687170	4970	4970	4970	4970	1
471	20241125	134400	24682200	4970	4970	4970	4970	0
472	20241125	134300	24682200	4970	4970	4970	4970	0
473	20241125	134200	24682200	4970	4970	4970	4970	0
474	20241125	134100	24682200	4970	4970	4970	4970	0
475	20241125	134000	24682200	4970	4970	4970	4970	0
476	20241125	133900	24682200	4970	4970	4970	4970	0
477	20241125	133800	24682200	4970	4970	4970	4970	0
478	20241125	133700	24682200	4970	4980	4980	4970	34
479	20241125	133600	24513045	4990	4990	4990	4990	0
480	20241125	133500	24513045	4990	4990	4990	4990	0
481	20241125	133400	24513045	4990	4990	4990	4990	0
482	20241125	133300	24513045	4990	4990	4990	4990	0
483	20241125	133200	24513045	4990	4990	4990	4990	0
484	20241125	133100	24513045	4990	4990	4990	4990	0
485	20241125	133000	24513045	4990	4990	4990	4990	0
486	20241125	132900	24513045	4990	4990	4990	4990	0
487	20241125	132800	24513045	4990	4990	4990	4990	0
488	20241125	132700	24513045	4990	4990	4990	4990	0
489	20241125	132600	24513045	4990	4990	4990	4990	0
490	20241125	132500	24513045	4990	4990	4990	4990	0
491	20241125	132400	24513045	4990	4990	4990	4990	0
492	20241125	132300	24513045	4990	4990	4990	4990	0
493	20241125	132200	24513045	4990	4990	4990	4990	0
494	20241125	132100	24513045	4990	4990	4990	4990	0
495	20241125	132000	24513045	4990	4990	4990	4990	0
496	20241125	131900	24513045	4990	4990	4990	4990	0
497	20241125	131800	24513045	4990	4990	4990	4990	0
498	20241125	131700	24513045	4990	4990	4990	4990	0
499	20241125	131600	24513045	4990	4990	4990	4990	0
500	20241125	131500	24513045	4990	4990	4990	4990	0
501	20241125	131400	24513045	4990	4990	4990	4990	0
502	20241125	131300	24513045	4990	4990	4990	4990	0
503	20241125	131200	24513045	4990	4990	4990	4990	0
504	20241125	131100	24513045	4990	4990	4990	4990	0
505	20241125	131000	24513045	4990	4990	4990	4990	0
506	20241125	130900	24513045	4990	4990	4990	4990	0
507	20241125	130800	24513045	4990	4990	4990	4990	0
508	20241125	130700	24513045	4990	4990	4990	4990	0
509	20241125	130600	24513045	4990	4990	4990	4990	0
510	20241125	130500	24513045	4990	4990	4990	4990	0
511	20241125	130400	24513045	4990	4990	4990	4990	0
512	20241125	130300	24513045	4990	4990	4990	4990	0
513	20241125	130200	24513045	4990	4990	4990	4990	0
514	20241125	130100	24513045	4990	4990	4990	4990	0
515	20241125	130000	24513045	4990	4990	4990	4990	0
516	20241125	125900	24513045	4990	4990	4990	4990	0
517	20241125	125800	24513045	4990	4990	4990	4990	0
518	20241125	125700	24513045	4990	4990	4990	4990	0
519	20241125	125600	24513045	4990	4990	4990	4990	0
520	20241125	125500	24513045	4990	4990	4990	4990	0
521	20241125	125400	24513045	4990	4990	4990	4990	0
522	20241125	125300	24513045	4990	4990	4990	4990	0
523	20241125	125200	24513045	4990	4990	4990	4990	0
524	20241125	125100	24513045	4990	4990	4990	4990	0
525	20241125	125000	24513045	4990	4990	4990	4990	2
526	20241125	124900	24503065	4990	4990	4990	4990	0
527	20241125	124800	24503065	4990	4990	4990	4990	2
528	20241125	124700	24493085	4970	4970	4970	4970	0
529	20241125	124600	24493085	4970	4985	4985	4970	70
530	20241125	124500	24144875	4990	4990	4990	4990	0
531	20241125	124400	24144875	4990	4990	4990	4990	0
532	20241125	124300	24144875	4990	4990	4990	4990	0
533	20241125	124200	24144875	4990	4990	4990	4990	0
534	20241125	124100	24144875	4990	4990	4990	4990	0
535	20241125	124000	24144875	4990	4990	4990	4990	0
536	20241125	123900	24144875	4990	4990	4990	4990	0
537	20241125	123800	24144875	4990	4990	4990	4990	0
538	20241125	123700	24144875	4990	4990	4990	4990	0
539	20241125	123600	24144875	4990	4990	4990	4990	0
540	20241125	123500	24144875	4990	4990	4990	4990	0
541	20241125	123400	24144875	4990	4990	4990	4990	0
542	20241125	123300	24144875	4990	4990	4990	4990	0
543	20241125	123200	24144875	4990	4990	4990	4990	0
544	20241125	123100	24144875	4990	4990	4990	4990	0
545	20241125	123000	24144875	4990	4990	4990	4990	0
546	20241125	122900	24144875	4990	4990	4990	4990	0
547	20241125	122800	24144875	4990	4990	4990	4990	1
548	20241125	122700	24139885	4990	4990	4990	4990	0
549	20241125	122600	24139885	4990	4990	4990	4990	0
550	20241125	122500	24139885	4990	4990	4990	4990	0
551	20241125	122400	24139885	4990	4990	4990	4990	0
552	20241125	122300	24139885	4990	4990	4990	4990	0
553	20241125	122200	24139885	4990	4990	4990	4990	0
554	20241125	122100	24139885	4990	4990	4990	4990	0
555	20241125	122000	24139885	4990	4990	4990	4990	0
556	20241125	121900	24139885	4990	4990	4990	4990	0
557	20241125	121800	24139885	4990	4990	4990	4990	0
558	20241125	121700	24139885	4990	4990	4990	4990	0
559	20241125	121600	24139885	4990	4990	4990	4990	0
560	20241125	121500	24139885	4990	4990	4990	4990	0
561	20241125	121400	24139885	4990	4990	4990	4990	0
562	20241125	121300	24139885	4990	4990	4990	4990	0
563	20241125	121200	24139885	4990	4990	4990	4990	0
564	20241125	121100	24139885	4990	4990	4990	4990	0
565	20241125	121000	24139885	4990	4990	4990	4990	0
566	20241125	120900	24139885	4990	4990	4990	4990	0
567	20241125	120800	24139885	4990	4990	4990	4990	0
568	20241125	120700	24139885	4990	4990	4990	4990	0
569	20241125	120600	24139885	4990	4990	4990	4990	0
570	20241125	120500	24139885	4990	4990	4990	4990	0
571	20241125	120400	24139885	4990	4990	4990	4990	0
572	20241125	120300	24139885	4990	4990	4990	4990	0
573	20241125	120200	24139885	4990	4990	4990	4990	0
574	20241125	120100	24139885	4990	4990	4990	4990	0
575	20241125	120000	24139885	4990	4990	4990	4990	2
576	20241125	115900	24129905	4985	4985	4985	4985	0
577	20241125	115800	24129905	4985	4985	4985	4985	0
578	20241125	115700	24129905	4985	4985	4985	4985	334
579	20241125	115600	22464915	4990	4990	4990	4990	0
580	20241125	115500	22464915	4990	4985	4990	4985	2
581	20241125	115400	22454940	4990	4990	4990	4990	13
582	20241125	115300	22390070	4990	4990	4990	4990	3
583	20241125	115200	22375100	4990	4990	4990	4990	0
584	20241125	115100	22375100	4990	4990	4990	4990	0
585	20241125	115000	22375100	4990	4990	4990	4990	0
586	20241125	114900	22375100	4990	4980	4990	4980	40
587	20241125	114800	22175880	4990	4990	4990	4990	0
588	20241125	114700	22175880	4990	4990	4990	4990	0
589	20241125	114600	22175880	4990	4990	4990	4990	0
590	20241125	114500	22175880	4990	4990	4990	4990	0
591	20241125	114400	22175880	4990	4990	4990	4990	0
592	20241125	114300	22175880	4990	4990	4990	4990	0
593	20241125	114200	22175880	4990	4990	4990	4990	0
594	20241125	114100	22175880	4990	4990	4990	4990	0
595	20241125	114000	22175880	4990	4990	4990	4990	0
596	20241125	113900	22175880	4990	4990	4990	4990	0
597	20241125	113800	22175880	4990	4990	4990	4990	0
598	20241125	113700	22175880	4990	4990	4990	4990	0
599	20241125	113600	22175880	4990	4990	4990	4990	0
600	20241125	113500	22175880	4990	4990	4990	4990	0
601	20241125	113400	22175880	4990	4990	4990	4990	0
602	20241125	113300	22175880	4990	4990	4990	4990	0
603	20241125	113200	22175880	4990	4990	4990	4990	0
604	20241125	113100	22175880	4990	4990	4990	4990	0
605	20241125	113000	22175880	4990	4990	4990	4990	0
606	20241125	112900	22175880	4990	4990	4990	4990	0
607	20241125	112800	22175880	4990	4990	4990	4990	0
608	20241125	112700	22175880	4990	4990	4990	4990	0
609	20241125	112600	22175880	4990	4990	4990	4990	0
610	20241125	112500	22175880	4990	4990	4990	4990	0
611	20241125	112400	22175880	4990	4990	4990	4990	0
612	20241125	112300	22175880	4990	4990	4990	4990	5
613	20241125	112200	22150930	4980	4980	4980	4980	0
614	20241125	112100	22150930	4980	4980	4980	4980	0
615	20241125	112000	22150930	4980	4980	4980	4980	1
616	20241125	111900	22145950	4990	4990	4990	4990	0
617	20241125	111800	22145950	4990	4990	4990	4990	0
618	20241125	111700	22145950	4990	4990	4990	4990	0
619	20241125	111600	22145950	4990	4990	4990	4990	1
620	20241125	111500	22140960	4990	4990	4990	4990	0
621	20241125	111400	22140960	4990	4990	4990	4990	0
622	20241125	111300	22140960	4990	4990	4990	4990	0
623	20241125	111200	22140960	4990	4990	4990	4990	0
624	20241125	111100	22140960	4990	4990	4990	4990	0
625	20241125	111000	22140960	4990	4990	4990	4990	0
626	20241125	110900	22140960	4990	4990	4990	4990	0
627	20241125	110800	22140960	4990	4990	4990	4990	0
628	20241125	110700	22140960	4990	4990	4990	4990	0
629	20241125	110600	22140960	4990	4990	4990	4990	0
630	20241125	110500	22140960	4990	4990	4990	4990	0
631	20241125	110400	22140960	4990	4990	4990	4990	0
632	20241125	110300	22140960	4990	4990	4990	4990	0
633	20241125	110200	22140960	4990	4995	4995	4990	418
634	20241125	110100	20053100	4995	4985	4995	4985	326
635	20241125	110000	18426845	4980	4975	4980	4975	285
636	20241125	105900	17007715	4975	4975	4975	4975	3
637	20241125	105800	16992790	4965	4965	4965	4965	0
638	20241125	105700	16992790	4965	4965	4965	4965	0
639	20241125	105600	16992790	4965	4965	4965	4965	0
640	20241125	105500	16992790	4965	4965	4965	4965	46
641	20241125	105400	16764400	4965	4965	4965	4965	254
642	20241125	105300	15503290	4970	4965	4970	4965	327
643	20241125	105200	13878875	4965	4965	4965	4965	0
644	20241125	105100	13878875	4965	4965	4965	4965	0
645	20241125	105000	13878875	4965	4965	4965	4965	0
646	20241125	104900	13878875	4965	4965	4965	4965	0
647	20241125	104800	13878875	4965	4965	4965	4965	3
648	20241125	104700	13863980	4970	4970	4970	4970	0
649	20241125	104600	13863980	4970	4970	4970	4970	0
650	20241125	104500	13863980	4970	4965	4970	4965	4
651	20241125	104400	13844105	4970	4970	4970	4970	2
652	20241125	104300	13834165	4960	4960	4960	4960	1
653	20241125	104200	13829205	4975	4975	4975	4975	0
654	20241125	104100	13829205	4975	4975	4975	4975	0
655	20241125	104000	13829205	4975	4975	4975	4975	0
656	20241125	103900	13829205	4975	4975	4975	4975	0
657	20241125	103800	13829205	4975	4975	4975	4975	0
658	20241125	103700	13829205	4975	4975	4975	4975	2
659	20241125	103600	13819255	4960	4970	4970	4960	19
660	20241125	103500	13724960	4975	4975	4975	4970	4
661	20241125	103400	13705065	4970	4975	4975	4970	11
662	20241125	103300	13650345	4975	4975	4975	4975	0
663	20241125	103200	13650345	4975	4975	4975	4975	0
664	20241125	103100	13650345	4975	4975	4975	4975	0
665	20241125	103000	13650345	4975	4975	4975	4975	0
666	20241125	102900	13650345	4975	4975	4975	4975	2
667	20241125	102800	13640395	4975	4975	4975	4975	0
668	20241125	102700	13640395	4975	4975	4975	4975	0
669	20241125	102600	13640395	4975	4975	4975	4975	0
670	20241125	102500	13640395	4975	4975	4975	4975	6
671	20241125	102400	13610545	4970	4975	4975	4970	15
672	20241125	102300	13535945	4975	4950	4975	4950	600
673	20241125	102200	10552370	4950	4950	4950	4950	0
674	20241125	102100	10552370	4950	4945	4950	4945	24
675	20241125	102000	10433670	4945	4945	4945	4945	3
676	20241125	101900	10418835	4945	4945	4945	4945	0
677	20241125	101800	10418835	4945	4945	4945	4945	0
678	20241125	101700	10418835	4945	4945	4945	4945	1
679	20241125	101600	10413890	4895	4895	4895	4895	0
680	20241125	101500	10413890	4895	4940	4940	4895	763
681	20241125	101400	6665350	4940	4940	4940	4940	0
682	20241125	101300	6665350	4940	4945	4945	4940	162
683	20241125	101200	5864820	4950	4950	4950	4950	0
684	20241125	101100	5864820	4950	4950	4950	4950	0
685	20241125	101000	5864820	4950	4950	4950	4950	0
686	20241125	100900	5864820	4950	4960	4960	4950	133
687	20241125	100800	5206335	4975	4975	4975	4975	0
688	20241125	100700	5206335	4975	4975	4975	4975	0
689	20241125	100600	5206335	4975	4975	4975	4975	0
690	20241125	100500	5206335	4975	4975	4975	4975	5
691	20241125	100400	5181460	4975	4975	4975	4975	5
692	20241125	100300	5156585	4975	4970	4975	4970	5
693	20241125	100200	5131720	4970	4970	4970	4970	0
694	20241125	100100	5131720	4970	4970	4970	4970	0
695	20241125	100000	5131720	4970	4970	4970	4970	0
696	20241125	095900	5131720	4970	4970	4970	4970	0
697	20241125	095800	5131720	4970	4970	4970	4970	100
698	20241125	095700	4634720	4970	4970	4970	4970	0
699	20241125	095600	4634720	4970	4970	4970	4970	0
700	20241125	095500	4634720	4970	4970	4970	4970	0
701	20241125	095400	4634720	4970	4970	4970	4970	4
702	20241125	095300	4614840	4940	4940	4940	4940	0
703	20241125	095200	4614840	4940	4940	4940	4940	0
704	20241125	095100	4614840	4940	4965	4965	4940	99
705	20241125	095000	4124915	4970	4970	4970	4970	0
706	20241125	094900	4124915	4970	4970	4970	4970	0
707	20241125	094800	4124915	4970	4970	4970	4970	2
708	20241125	094700	4114975	4970	4970	4970	4970	3
709	20241125	094600	4100065	4970	4970	4970	4970	32
710	20241125	094500	3941025	4970	4970	4970	4970	0
711	20241125	094400	3941025	4970	4970	4970	4970	0
712	20241125	094300	3941025	4970	4970	4970	4970	0
713	20241125	094200	3941025	4970	4970	4970	4970	0
714	20241125	094100	3941025	4970	4970	4970	4970	0
715	20241125	094000	3941025	4970	4970	4970	4970	0
716	20241125	093900	3941025	4970	4970	4970	4970	10
717	20241125	093800	3891325	4970	4970	4970	4970	20
718	20241125	093700	3791925	4975	4975	4975	4975	0
719	20241125	093600	3791925	4975	4975	4975	4975	0
720	20241125	093500	3791925	4975	4975	4975	4975	0
721	20241125	093400	3791925	4975	4975	4975	4975	0
722	20241125	093300	3791925	4975	4975	4975	4975	6
723	20241125	093200	3762075	4970	4975	4975	4970	9
724	20241125	093100	3717325	4965	4965	4965	4965	0
725	20241125	093000	3717325	4965	4965	4965	4965	18
726	20241125	092900	3627955	4965	4965	4965	4965	0
727	20241125	092800	3627955	4965	4965	4965	4965	0
728	20241125	092700	3627955	4965	4965	4965	4965	0
729	20241125	092600	3627955	4965	4965	4965	4965	20
730	20241125	092500	3528655	4965	4965	4965	4965	4
731	20241125	092400	3508795	4940	4970	4970	4940	101
732	20241125	092300	3008770	4965	4965	4965	4965	0
733	20241125	092200	3008770	4965	4965	4965	4965	1
734	20241125	092100	3003805	4965	4965	4965	4965	0
735	20241125	092000	3003805	4965	4965	4965	4965	7
736	20241125	091900	2969050	4975	4975	4975	4975	0
737	20241125	091800	2969050	4975	4975	4975	4975	6
738	20241125	091700	2939200	4975	4975	4975	4975	71
739	20241125	091600	2585975	4975	4975	4975	4975	0
740	20241125	091500	2585975	4975	4965	4975	4965	14
741	20241125	091400	2516435	4975	4960	4975	4960	7
742	20241125	091300	2481685	4960	4945	4960	4940	23
743	20241125	091200	2367950	4950	4950	4950	4950	2
744	20241125	091100	2358050	4960	4960	4960	4960	0
745	20241125	091000	2358050	4960	4950	4960	4950	3
746	20241125	090900	2343190	4975	4975	4975	4975	0
747	20241125	090800	2343190	4975	4975	4975	4975	2
748	20241125	090700	2333240	4975	4975	4975	4975	2
749	20241125	090600	2323290	4975	4940	4975	4925	190
750	20241125	090500	1386485	4945	4970	4970	4945	253
751	20241125	090400	134155	4965	4965	4975	4965	11
752	20241125	090300	79505	4965	4970	4975	4965	10
753	20241125	090200	29800	4965	4965	4965	4965	4
754	20241125	090100	9940	4975	4975	4975	4975	1
755	20241125	090000	4965	4965	4965	4965	4965	1