KissMeData/005710/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184600	292773860	5850	5850	5850	5850	73
3	20241125	184500	292773860	5850	5850	5850	5850	0
4	20241125	184400	292773860	5850	5850	5850	5850	0
5	20241125	184300	292773860	5850	5850	5850	5850	0
6	20241125	184200	292773860	5850	5850	5850	5850	0
7	20241125	184100	292773860	5850	5850	5850	5850	0
8	20241125	184000	292773860	5850	5850	5850	5850	0
9	20241125	183900	292773860	5850	5850	5850	5850	0
10	20241125	183800	292773860	5850	5850	5850	5850	0
11	20241125	183700	292773860	5850	5850	5850	5850	0
12	20241125	183600	292773860	5850	5850	5850	5850	0
13	20241125	183500	292773860	5850	5850	5850	5850	0
14	20241125	183400	292773860	5850	5850	5850	5850	0
15	20241125	183300	292773860	5850	5850	5850	5850	0
16	20241125	183200	292773860	5850	5850	5850	5850	0
17	20241125	183100	292773860	5850	5850	5850	5850	0
18	20241125	183000	292773860	5850	5850	5850	5850	0
19	20241125	182900	292773860	5850	5850	5850	5850	0
20	20241125	182800	292773860	5850	5850	5850	5850	0
21	20241125	182700	292773860	5850	5850	5850	5850	0
22	20241125	182600	292773860	5850	5850	5850	5850	0
23	20241125	182500	292773860	5850	5850	5850	5850	0
24	20241125	182400	292773860	5850	5850	5850	5850	0
25	20241125	182300	292773860	5850	5850	5850	5850	0
26	20241125	182200	292773860	5850	5850	5850	5850	0
27	20241125	182100	292773860	5850	5850	5850	5850	0
28	20241125	182000	292773860	5850	5850	5850	5850	0
29	20241125	181900	292773860	5850	5850	5850	5850	0
30	20241125	181800	292773860	5850	5850	5850	5850	0
31	20241125	181700	292773860	5850	5850	5850	5850	0
32	20241125	181600	292773860	5850	5850	5850	5850	73
33	20241125	181500	292773860	5850	5850	5850	5850	0
34	20241125	181400	292773860	5850	5850	5850	5850	0
35	20241125	181300	292773860	5850	5850	5850	5850	0
36	20241125	181200	292773860	5850	5850	5850	5850	0
37	20241125	181100	292773860	5850	5850	5850	5850	0
38	20241125	181000	292773860	5850	5850	5850	5850	0
39	20241125	180900	292773860	5850	5850	5850	5850	0
40	20241125	180800	292773860	5850	5850	5850	5850	0
41	20241125	180700	292773860	5850	5850	5850	5850	0
42	20241125	180600	292773860	5850	5850	5850	5850	0
43	20241125	180500	292773860	5850	5850	5850	5850	0
44	20241125	180400	292773860	5850	5850	5850	5850	0
45	20241125	180300	292773860	5850	5850	5850	5850	0
46	20241125	180200	292773860	5850	5850	5850	5850	0
47	20241125	180100	292773860	5850	5850	5850	5850	0
48	20241125	180000	292773860	5850	5850	5850	5850	0
49	20241125	175900	292773860	5850	5850	5850	5850	0
50	20241125	175800	292773860	5850	5850	5850	5850	0
51	20241125	175700	292773860	5850	5850	5850	5850	0
52	20241125	175600	292773860	5850	5850	5850	5850	0
53	20241125	175500	292773860	5850	5850	5850	5850	0
54	20241125	175400	292773860	5850	5850	5850	5850	0
55	20241125	175300	292773860	5850	5850	5850	5850	0
56	20241125	175200	292773860	5850	5850	5850	5850	0
57	20241125	175100	292773860	5850	5850	5850	5850	0
58	20241125	175000	292773860	5850	5850	5850	5850	0
59	20241125	174900	292773860	5850	5850	5850	5850	0
60	20241125	174800	292773860	5850	5850	5850	5850	0
61	20241125	174700	292773860	5850	5850	5850	5850	0
62	20241125	174600	292773860	5850	5850	5850	5850	73
63	20241125	174500	292773860	5850	5850	5850	5850	0
64	20241125	174400	292773860	5850	5850	5850	5850	0
65	20241125	174300	292773860	5850	5850	5850	5850	0
66	20241125	174200	292773860	5850	5850	5850	5850	0
67	20241125	174100	292773860	5850	5850	5850	5850	0
68	20241125	174000	292773860	5850	5850	5850	5850	0
69	20241125	173900	292773860	5850	5850	5850	5850	0
70	20241125	173800	292773860	5850	5850	5850	5850	0
71	20241125	173700	292773860	5850	5850	5850	5850	0
72	20241125	173600	292773860	5850	5850	5850	5850	0
73	20241125	173500	292773860	5850	5850	5850	5850	0
74	20241125	173400	292773860	5850	5850	5850	5850	0
75	20241125	173300	292773860	5850	5850	5850	5850	0
76	20241125	173200	292773860	5850	5850	5850	5850	0
77	20241125	173100	292773860	5850	5850	5850	5850	0
78	20241125	173000	292773860	5850	5850	5850	5850	0
79	20241125	172900	292773860	5850	5850	5850	5850	0
80	20241125	172800	292773860	5850	5850	5850	5850	0
81	20241125	172700	292773860	5850	5850	5850	5850	0
82	20241125	172600	292773860	5850	5850	5850	5850	0
83	20241125	172500	292773860	5850	5850	5850	5850	0
84	20241125	172400	292773860	5850	5850	5850	5850	0
85	20241125	172300	292773860	5850	5850	5850	5850	0
86	20241125	172200	292773860	5850	5850	5850	5850	0
87	20241125	172100	292773860	5850	5850	5850	5850	0
88	20241125	172000	292773860	5850	5850	5850	5850	0
89	20241125	171900	292773860	5850	5850	5850	5850	0
90	20241125	171800	292773860	5850	5850	5850	5850	0
91	20241125	171700	292773860	5850	5850	5850	5850	0
92	20241125	171600	292773860	5850	5850	5850	5850	73
93	20241125	171500	292773860	5850	5850	5850	5850	0
94	20241125	171400	292773860	5850	5850	5850	5850	0
95	20241125	171300	292773860	5850	5850	5850	5850	0
96	20241125	171200	292773860	5850	5850	5850	5850	0
97	20241125	171100	292773860	5850	5850	5850	5850	0
98	20241125	171000	292773860	5850	5850	5850	5850	0
99	20241125	170900	292773860	5850	5850	5850	5850	0
100	20241125	170800	292773860	5850	5850	5850	5850	0
101	20241125	170700	292773860	5850	5850	5850	5850	0
102	20241125	170600	292773860	5850	5850	5850	5850	0
103	20241125	170500	292773860	5850	5850	5850	5850	0
104	20241125	170400	292773860	5850	5850	5850	5850	0
105	20241125	170300	292773860	5850	5850	5850	5850	0
106	20241125	170200	292773860	5850	5850	5850	5850	0
107	20241125	170100	292773860	5850	5850	5850	5850	0
108	20241125	170000	292773860	5850	5850	5850	5850	0
109	20241125	165900	292773860	5850	5850	5850	5850	0
110	20241125	165800	292773860	5850	5850	5850	5850	0
111	20241125	165700	292773860	5850	5850	5850	5850	0
112	20241125	165600	292773860	5850	5850	5850	5850	0
113	20241125	165500	292773860	5850	5850	5850	5850	0
114	20241125	165400	292773860	5850	5850	5850	5850	0
115	20241125	165300	292773860	5850	5850	5850	5850	0
116	20241125	165200	292773860	5850	5850	5850	5850	0
117	20241125	165100	292773860	5850	5850	5850	5850	0
118	20241125	165000	292773860	5850	5850	5850	5850	0
119	20241125	164900	292773860	5850	5850	5850	5850	0
120	20241125	164800	292773860	5850	5850	5850	5850	0
121	20241125	164700	292773860	5850	5850	5850	5850	0
122	20241125	164600	292773860	5850	5850	5850	5850	73
123	20241125	164500	292773860	5850	5850	5850	5850	0
124	20241125	164400	292773860	5850	5850	5850	5850	0
125	20241125	164300	292773860	5850	5850	5850	5850	0
126	20241125	164200	292773860	5850	5850	5850	5850	0
127	20241125	164100	292773860	5850	5850	5850	5850	0
128	20241125	164000	292773860	5850	5850	5850	5850	0
129	20241125	163900	292773860	5850	5850	5850	5850	0
130	20241125	163800	292773860	5850	5850	5850	5850	0
131	20241125	163700	292773860	5850	5850	5850	5850	0
132	20241125	163600	292773860	5850	5850	5850	5850	0
133	20241125	163500	292773860	5850	5850	5850	5850	0
134	20241125	163400	292773860	5850	5850	5850	5850	0
135	20241125	163300	292773860	5850	5850	5850	5850	0
136	20241125	163200	292773860	5850	5850	5850	5850	0
137	20241125	163100	292773860	5850	5850	5850	5850	0
138	20241125	163000	292773860	5850	5850	5850	5850	0
139	20241125	162900	292773860	5850	5850	5850	5850	0
140	20241125	162800	292773860	5850	5850	5850	5850	0
141	20241125	162700	292773860	5850	5850	5850	5850	0
142	20241125	162600	292773860	5850	5850	5850	5850	0
143	20241125	162500	292773860	5850	5850	5850	5850	0
144	20241125	162400	292773860	5850	5850	5850	5850	0
145	20241125	162300	292773860	5850	5850	5850	5850	0
146	20241125	162200	292773860	5850	5850	5850	5850	0
147	20241125	162100	292773860	5850	5850	5850	5850	0
148	20241125	162000	292773860	5850	5850	5850	5850	0
149	20241125	161900	292773860	5850	5850	5850	5850	0
150	20241125	161800	292773860	5850	5850	5850	5850	0
151	20241125	161700	292773860	5850	5850	5850	5850	0
152	20241125	161600	292773860	5850	5850	5850	5850	73
153	20241125	161500	292773860	5850	5850	5850	5850	0
154	20241125	161400	292773860	5850	5850	5850	5850	0
155	20241125	161300	292773860	5850	5850	5850	5850	0
156	20241125	161200	292773860	5850	5850	5850	5850	0
157	20241125	161100	292773860	5850	5850	5850	5850	0
158	20241125	161000	292773860	5850	5850	5850	5850	0
159	20241125	160900	292773860	5850	5850	5850	5850	0
160	20241125	160800	292773860	5850	5850	5850	5850	0
161	20241125	160700	292773860	5850	5850	5850	5850	0
162	20241125	160600	292773860	5850	5850	5850	5850	0
163	20241125	160500	292773860	5850	5850	5850	5850	0
164	20241125	160400	292773860	5850	5850	5850	5850	0
165	20241125	160300	292773860	5850	5850	5850	5850	0
166	20241125	160200	292773860	5850	5850	5850	5850	0
167	20241125	160100	292773860	5850	5850	5850	5850	0
168	20241125	160000	292773860	5850	5850	5850	5850	0
169	20241125	155900	292773860	5850	5850	5850	5850	0
170	20241125	155800	292773860	5850	5850	5850	5850	0
171	20241125	155700	292773860	5850	5850	5850	5850	0
172	20241125	155600	292773860	5850	5850	5850	5850	0
173	20241125	155500	292773860	5850	5850	5850	5850	0
174	20241125	155400	292773860	5850	5850	5850	5850	0
175	20241125	155300	292773860	5850	5850	5850	5850	0
176	20241125	155200	292773860	5850	5850	5850	5850	0
177	20241125	155100	292773860	5850	5850	5850	5850	0
178	20241125	155000	292773860	5850	5850	5850	5850	0
179	20241125	154900	292773860	5850	5850	5850	5850	0
180	20241125	154800	292773860	5850	5850	5850	5850	0
181	20241125	154700	292773860	5850	5850	5850	5850	0
182	20241125	154600	292773860	5850	5850	5850	5850	73
183	20241125	154500	292773860	5850	5850	5850	5850	0
184	20241125	154400	292773860	5850	5850	5850	5850	0
185	20241125	154300	292773860	5850	5850	5850	5850	0
186	20241125	154200	292773860	5850	5850	5850	5850	0
187	20241125	154100	292773860	5850	5850	5850	5850	0
188	20241125	154000	292773860	5850	5850	5850	5850	0
189	20241125	153900	292773860	5850	5850	5850	5850	0
190	20241125	153800	292773860	5850	5850	5850	5850	0
191	20241125	153700	292773860	5850	5850	5850	5850	0
192	20241125	153600	292773860	5850	5850	5850	5850	0
193	20241125	153500	292773860	5850	5850	5850	5850	0
194	20241125	153400	292773860	5850	5850	5850	5850	0
195	20241125	153300	292773860	5850	5850	5850	5850	0
196	20241125	153200	292773860	5850	5850	5850	5850	0
197	20241125	153100	292773860	5850	5850	5850	5850	0
198	20241125	153000	292773860	5850	5850	5850	5850	73
199	20241125	152900	292346810	5870	5870	5870	5870	0
200	20241125	152800	292346810	5870	5870	5870	5870	0
201	20241125	152700	292346810	5870	5870	5870	5870	0
202	20241125	152600	292346810	5870	5870	5870	5870	0
203	20241125	152500	292346810	5870	5870	5870	5870	0
204	20241125	152400	292346810	5870	5870	5870	5870	0
205	20241125	152300	292346810	5870	5870	5870	5870	0
206	20241125	152200	292346810	5870	5870	5870	5870	0
207	20241125	152100	292346810	5870	5870	5870	5870	0
208	20241125	152000	292346810	5870	5870	5870	5870	0
209	20241125	151900	292346810	5870	5870	5870	5870	0
210	20241125	151800	292346810	5870	5870	5870	5870	0
211	20241125	151700	292346810	5870	5870	5870	5870	0
212	20241125	151600	292346810	5870	5870	5870	5870	0
213	20241125	151500	292346810	5870	5870	5870	5870	0
214	20241125	151400	292346810	5870	5870	5870	5870	0
215	20241125	151300	292346810	5870	5870	5870	5870	0
216	20241125	151200	292346810	5870	5870	5870	5870	0
217	20241125	151100	292346810	5870	5860	5870	5860	15
218	20241125	151000	292258870	5870	5870	5870	5870	0
219	20241125	150900	292258870	5870	5870	5870	5870	0
220	20241125	150800	292258870	5870	5870	5870	5870	2
221	20241125	150700	292247130	5870	5870	5870	5870	0
222	20241125	150600	292247130	5870	5870	5870	5870	0
223	20241125	150500	292247130	5870	5870	5870	5870	0
224	20241125	150400	292247130	5870	5870	5870	5870	0
225	20241125	150300	292247130	5870	5870	5870	5870	0
226	20241125	150200	292247130	5870	5870	5870	5870	0
227	20241125	150100	292247130	5870	5860	5870	5860	12
228	20241125	150000	292176800	5870	5870	5870	5870	0
229	20241125	145900	292176800	5870	5870	5870	5870	0
230	20241125	145800	292176800	5870	5870	5870	5870	0
231	20241125	145700	292176800	5870	5870	5870	5870	0
232	20241125	145600	292176800	5870	5870	5870	5870	0
233	20241125	145500	292176800	5870	5870	5870	5870	0
234	20241125	145400	292176800	5870	5870	5870	5870	0
235	20241125	145300	292176800	5870	5870	5870	5870	0
236	20241125	145200	292176800	5870	5870	5870	5870	0
237	20241125	145100	292176800	5870	5870	5870	5870	0
238	20241125	145000	292176800	5870	5870	5870	5870	0
239	20241125	144900	292176800	5870	5870	5870	5870	0
240	20241125	144800	292176800	5870	5870	5870	5870	7
241	20241125	144700	292135710	5870	5870	5870	5870	1
242	20241125	144600	292129840	5870	5870	5870	5870	0
243	20241125	144500	292129840	5870	5870	5870	5870	0
244	20241125	144400	292129840	5870	5870	5870	5870	0
245	20241125	144300	292129840	5870	5870	5870	5870	0
246	20241125	144200	292129840	5870	5870	5870	5870	0
247	20241125	144100	292129840	5870	5870	5870	5870	0
248	20241125	144000	292129840	5870	5870	5870	5870	18
249	20241125	143900	292024180	5880	5880	5880	5880	0
250	20241125	143800	292024180	5880	5880	5880	5880	0
251	20241125	143700	292024180	5880	5880	5880	5880	0
252	20241125	143600	292024180	5880	5880	5880	5880	0
253	20241125	143500	292024180	5880	5880	5880	5880	0
254	20241125	143400	292024180	5880	5880	5880	5880	0
255	20241125	143300	292024180	5880	5880	5880	5880	0
256	20241125	143200	292024180	5880	5880	5880	5880	0
257	20241125	143100	292024180	5880	5870	5880	5870	2
258	20241125	143000	292012430	5870	5870	5870	5870	1
259	20241125	142900	292006560	5870	5870	5870	5870	0
260	20241125	142800	292006560	5870	5870	5870	5870	0
261	20241125	142700	292006560	5870	5870	5870	5870	0
262	20241125	142600	292006560	5870	5870	5870	5870	0
263	20241125	142500	292006560	5870	5870	5870	5870	1
264	20241125	142400	292000690	5870	5870	5870	5870	0
265	20241125	142300	292000690	5870	5870	5870	5870	0
266	20241125	142200	292000690	5870	5870	5870	5870	0
267	20241125	142100	292000690	5870	5870	5870	5870	0
268	20241125	142000	292000690	5870	5870	5870	5870	2
269	20241125	141900	291988950	5860	5830	5890	5830	19
270	20241125	141800	291877590	5850	5850	5850	5850	0
271	20241125	141700	291877590	5850	5820	5850	5820	2
272	20241125	141600	291865920	5820	5820	5820	5820	599
273	20241125	141500	288379740	5820	5820	5820	5820	836
274	20241125	141400	283514220	5800	5800	5800	5800	300
275	20241125	141300	281774220	5800	5800	5800	5800	0
276	20241125	141200	281774220	5800	5800	5800	5800	200
277	20241125	141100	280614220	5820	5820	5820	5820	0
278	20241125	141000	280614220	5820	5820	5820	5820	0
279	20241125	140900	280614220	5820	5820	5820	5820	0
280	20241125	140800	280614220	5820	5820	5820	5820	0
281	20241125	140700	280614220	5820	5820	5820	5820	2
282	20241125	140600	280602580	5820	5820	5820	5820	0
283	20241125	140500	280602580	5820	5820	5820	5820	0
284	20241125	140400	280602580	5820	5810	5820	5810	165
285	20241125	140300	279642850	5800	5800	5800	5800	0
286	20241125	140200	279642850	5800	5800	5800	5800	300
287	20241125	140100	277902850	5800	5810	5810	5800	523
288	20241125	140000	274869220	5800	5800	5800	5800	0
289	20241125	135900	274869220	5800	5800	5800	5800	0
290	20241125	135800	274869220	5800	5800	5800	5800	0
291	20241125	135700	274869220	5800	5800	5800	5800	500
292	20241125	135600	271969220	5800	5800	5800	5800	0
293	20241125	135500	271969220	5800	5800	5800	5800	0
294	20241125	135400	271969220	5800	5800	5800	5800	0
295	20241125	135300	271969220	5800	5800	5800	5800	0
296	20241125	135200	271969220	5800	5810	5820	5800	601
297	20241125	135100	268482890	5820	5810	5820	5800	801
298	20241125	135000	263830740	5810	5810	5810	5810	0
299	20241125	134900	263830740	5810	5810	5810	5810	7
300	20241125	134800	263790070	5820	5820	5820	5820	0
301	20241125	134700	263790070	5820	5820	5820	5820	0
302	20241125	134600	263790070	5820	5820	5820	5820	1
303	20241125	134500	263784250	5810	5810	5810	5810	0
304	20241125	134400	263784250	5810	5810	5810	5810	412
305	20241125	134300	261390530	5810	5810	5810	5810	0
306	20241125	134200	261390530	5810	5810	5810	5810	50
307	20241125	134100	261100030	5810	5810	5810	5810	0
308	20241125	134000	261100030	5810	5810	5810	5810	0
309	20241125	133900	261100030	5810	5810	5810	5810	0
310	20241125	133800	261100030	5810	5810	5810	5810	0
311	20241125	133700	261100030	5810	5810	5810	5810	0
312	20241125	133600	261100030	5810	5810	5810	5810	0
313	20241125	133500	261100030	5810	5810	5810	5810	1
314	20241125	133400	261094220	5800	5820	5820	5800	2808
315	20241125	133300	244783800	5820	5820	5820	5820	0
316	20241125	133200	244783800	5820	5820	5820	5820	0
317	20241125	133100	244783800	5820	5820	5820	5820	0
318	20241125	133000	244783800	5820	5820	5820	5820	0
319	20241125	132900	244783800	5820	5820	5820	5820	1
320	20241125	132800	244777980	5800	5820	5820	5800	2000
321	20241125	132700	233165790	5840	5840	5840	5840	0
322	20241125	132600	233165790	5840	5840	5840	5840	1
323	20241125	132500	233159950	5830	5820	5830	5820	1092
324	20241125	132400	226804090	5820	5820	5820	5820	0
325	20241125	132300	226804090	5820	5820	5820	5820	0
326	20241125	132200	226804090	5820	5820	5820	5820	60
327	20241125	132100	226454890	5820	5820	5820	5820	1
328	20241125	132000	226449070	5800	5820	5820	5800	334
329	20241125	131900	224509700	5800	5800	5800	5800	0
330	20241125	131800	224509700	5800	5800	5800	5800	0
331	20241125	131700	224509700	5800	5800	5800	5800	0
332	20241125	131600	224509700	5800	5800	5800	5800	0
333	20241125	131500	224509700	5800	5800	5800	5800	0
334	20241125	131400	224509700	5800	5800	5800	5800	0
335	20241125	131300	224509700	5800	5820	5820	5800	1100
336	20241125	131200	218121540	5820	5820	5820	5820	51
337	20241125	131100	217824720	5820	5820	5820	5820	0
338	20241125	131000	217824720	5820	5820	5820	5820	0
339	20241125	130900	217824720	5820	5820	5820	5820	120
340	20241125	130800	217126320	5830	5830	5830	5830	0
341	20241125	130700	217126320	5830	5830	5830	5830	0
342	20241125	130600	217126320	5830	5830	5830	5830	0
343	20241125	130500	217126320	5830	5830	5830	5830	0
344	20241125	130400	217126320	5830	5830	5830	5830	0
345	20241125	130300	217126320	5830	5830	5830	5830	0
346	20241125	130200	217126320	5830	5830	5830	5830	0
347	20241125	130100	217126320	5830	5830	5830	5830	20
348	20241125	130000	217009720	5830	5830	5830	5830	0
349	20241125	125900	217009720	5830	5830	5830	5830	0
350	20241125	125800	217009720	5830	5830	5830	5830	0
351	20241125	125700	217009720	5830	5830	5830	5830	0
352	20241125	125600	217009720	5830	5830	5830	5830	1
353	20241125	125500	217003890	5820	5820	5820	5800	1768
354	20241125	125400	206746530	5830	5850	5850	5830	1000
355	20241125	125300	200916240	5870	5870	5870	5870	0
356	20241125	125200	200916240	5870	5870	5870	5870	0
357	20241125	125100	200916240	5870	5870	5870	5870	0
358	20241125	125000	200916240	5870	5870	5870	5870	10
359	20241125	124900	200857540	5870	5870	5870	5870	0
360	20241125	124800	200857540	5870	5870	5870	5870	1
361	20241125	124700	200851670	5860	5860	5860	5860	392
362	20241125	124600	198554550	5900	5900	5900	5900	0
363	20241125	124500	198554550	5900	5900	5900	5900	0
364	20241125	124400	198554550	5900	5900	5900	5900	0
365	20241125	124300	198554550	5900	5900	5900	5900	0
366	20241125	124200	198554550	5900	5900	5900	5900	0
367	20241125	124100	198554550	5900	5900	5900	5900	0
368	20241125	124000	198554550	5900	5900	5900	5900	11
369	20241125	123900	198489650	5890	5890	5890	5890	0
370	20241125	123800	198489650	5890	5830	5890	5830	86
371	20241125	123700	197987540	5830	5830	5830	5830	2
372	20241125	123600	197975880	5820	5820	5820	5820	0
373	20241125	123500	197975880	5820	5820	5820	5820	0
374	20241125	123400	197975880	5820	5820	5820	5820	0
375	20241125	123300	197975880	5820	5820	5820	5820	678
376	20241125	123200	194029920	5820	5820	5820	5820	773
377	20241125	123100	189531060	5820	5820	5820	5820	0
378	20241125	123000	189531060	5820	5820	5820	5820	150
379	20241125	122900	188658060	5820	5820	5820	5820	1700
380	20241125	122800	178764060	5820	5820	5820	5820	0
381	20241125	122700	178764060	5820	5820	5820	5820	0
382	20241125	122600	178764060	5820	5820	5820	5820	0
383	20241125	122500	178764060	5820	5820	5820	5820	0
384	20241125	122400	178764060	5820	5820	5820	5800	3101
385	20241125	122300	160765240	5830	5830	5830	5830	0
386	20241125	122200	160765240	5830	5820	5830	5820	372
387	20241125	122100	158600190	5820	5820	5820	5820	0
388	20241125	122000	158600190	5820	5820	5820	5820	40
389	20241125	121900	158367390	5820	5820	5820	5820	1
390	20241125	121800	158361570	5820	5820	5820	5820	203
391	20241125	121700	157180110	5800	5830	5830	5800	2513
392	20241125	121600	142553820	5820	5820	5820	5820	0
393	20241125	121500	142553820	5820	5850	5860	5820	1184
394	20241125	121400	135662030	5840	5840	5840	5840	2
395	20241125	121300	135650350	5840	5840	5840	5840	697
396	20241125	121200	131579870	5840	5830	5840	5830	37
397	20241125	121100	131363860	5820	5820	5820	5820	0
398	20241125	121000	131363860	5820	5820	5820	5820	0
399	20241125	120900	131363860	5820	5820	5820	5820	0
400	20241125	120800	131363860	5820	5820	5820	5820	0
401	20241125	120700	131363860	5820	5820	5820	5820	0
402	20241125	120600	131363860	5820	5820	5820	5820	0
403	20241125	120500	131363860	5820	5820	5820	5820	0
404	20241125	120400	131363860	5820	5820	5820	5820	0
405	20241125	120300	131363860	5820	5820	5820	5820	0
406	20241125	120200	131363860	5820	5820	5820	5820	0
407	20241125	120100	131363860	5820	5820	5820	5820	67
408	20241125	120000	130973920	5820	5820	5820	5820	0
409	20241125	115900	130973920	5820	5820	5820	5820	0
410	20241125	115800	130973920	5820	5820	5820	5820	0
411	20241125	115700	130973920	5820	5820	5820	5820	25
412	20241125	115600	130828420	5820	5820	5820	5820	0
413	20241125	115500	130828420	5820	5810	5820	5810	1150
414	20241125	115400	124135790	5810	5810	5810	5810	1
415	20241125	115300	124129980	5810	5810	5810	5810	53
416	20241125	115200	123822050	5830	5830	5830	5830	0
417	20241125	115100	123822050	5830	5830	5830	5830	0
418	20241125	115000	123822050	5830	5830	5830	5830	0
419	20241125	114900	123822050	5830	5830	5830	5830	0
420	20241125	114800	123822050	5830	5830	5830	5830	0
421	20241125	114700	123822050	5830	5830	5830	5830	0
422	20241125	114600	123822050	5830	5830	5830	5830	88
423	20241125	114500	123309010	5830	5810	5830	5810	414
424	20241125	114400	120903640	5790	5790	5790	5790	0
425	20241125	114300	120903640	5790	5820	5820	5790	1931
426	20241125	114200	109700330	5820	5820	5820	5820	0
427	20241125	114100	109700330	5820	5820	5820	5820	0
428	20241125	114000	109700330	5820	5820	5820	5820	0
429	20241125	113900	109700330	5820	5820	5820	5820	66
430	20241125	113800	109316210	5800	5850	5850	5800	2237
431	20241125	113700	96308350	5850	5850	5850	5850	42
432	20241125	113600	96062650	5850	5850	5850	5850	0
433	20241125	113500	96062650	5850	5850	5850	5850	0
434	20241125	113400	96062650	5850	5850	5850	5850	1
435	20241125	113300	96056800	5840	5840	5840	5840	6
436	20241125	113200	96021760	5860	5860	5860	5860	0
437	20241125	113100	96021760	5860	5860	5860	5840	150
438	20241125	113000	95144380	5860	5860	5860	5860	0
439	20241125	112900	95144380	5860	5860	5860	5860	0
440	20241125	112800	95144380	5860	5860	5860	5860	0
441	20241125	112700	95144380	5860	5860	5860	5860	0
442	20241125	112600	95144380	5860	5860	5860	5860	2
443	20241125	112500	95132660	5860	5860	5860	5860	86
444	20241125	112400	94628700	5860	5860	5860	5860	0
445	20241125	112300	94628700	5860	5860	5860	5860	0
446	20241125	112200	94628700	5860	5860	5860	5860	0
447	20241125	112100	94628700	5860	5860	5860	5860	0
448	20241125	112000	94628700	5860	5860	5860	5860	40
449	20241125	111900	94394300	5860	5860	5860	5860	0
450	20241125	111800	94394300	5860	5860	5860	5860	0
451	20241125	111700	94394300	5860	5860	5860	5860	0
452	20241125	111600	94394300	5860	5850	5860	5850	2
453	20241125	111500	94382590	5830	5830	5830	5830	0
454	20241125	111400	94382590	5830	5850	5850	5830	1400
455	20241125	111300	86215620	5850	5850	5850	5850	0
456	20241125	111200	86215620	5850	5850	5850	5850	12
457	20241125	111100	86145420	5860	5860	5860	5860	50
458	20241125	111000	85852420	5860	5860	5860	5860	492
459	20241125	110900	82969300	5860	5860	5860	5860	0
460	20241125	110800	82969300	5860	5860	5860	5860	0
461	20241125	110700	82969300	5860	5860	5860	5860	0
462	20241125	110600	82969300	5860	5860	5860	5860	0
463	20241125	110500	82969300	5860	5860	5860	5860	0
464	20241125	110400	82969300	5860	5860	5860	5860	0
465	20241125	110300	82969300	5860	5860	5860	5860	0
466	20241125	110200	82969300	5860	5850	5860	5850	2
467	20241125	110100	82957590	5850	5860	5870	5840	1755
468	20241125	110000	72696050	5860	5860	5860	5860	1
469	20241125	105900	72690190	5840	5840	5840	5840	0
470	20241125	105800	72690190	5840	5860	5860	5830	1481
471	20241125	105700	64039110	5850	5890	5890	5850	1401
472	20241125	105600	55840160	5870	5860	5870	5850	1558
473	20241125	105500	46702540	5850	5850	5850	5850	0
474	20241125	105400	46702540	5850	5870	5870	5850	1370
475	20241125	105300	38685330	5870	5870	5870	5870	0
476	20241125	105200	38685330	5870	5870	5870	5870	35
477	20241125	105100	38479880	5880	5880	5880	5880	0
478	20241125	105000	38479880	5880	5880	5880	5880	0
479	20241125	104900	38479880	5880	5880	5880	5880	300
480	20241125	104800	36715880	5880	5880	5880	5880	6
481	20241125	104700	36680600	5880	5880	5880	5880	1
482	20241125	104600	36674720	5860	5860	5860	5860	25
483	20241125	104500	36528220	5880	5880	5880	5880	1
484	20241125	104400	36522340	5870	5870	5870	5870	0
485	20241125	104300	36522340	5870	5870	5870	5870	0
486	20241125	104200	36522340	5870	5870	5870	5870	1000
487	20241125	104100	30652340	5870	5870	5870	5870	0
488	20241125	104000	30652340	5870	5870	5870	5870	0
489	20241125	103900	30652340	5870	5870	5870	5870	0
490	20241125	103800	30652340	5870	5870	5870	5870	100
491	20241125	103700	30065340	5870	5880	5880	5860	1909
492	20241125	103600	18872040	5880	5890	5890	5880	1413
493	20241125	103500	10549700	5900	5900	5900	5900	0
494	20241125	103400	10549700	5900	5900	5900	5900	0
495	20241125	103300	10549700	5900	5900	5900	5900	0
496	20241125	103200	10549700	5900	5900	5900	5900	0
497	20241125	103100	10549700	5900	5900	5900	5900	0
498	20241125	103000	10549700	5900	5900	5900	5900	0
499	20241125	102900	10549700	5900	5900	5900	5900	0
500	20241125	102800	10549700	5900	5900	5900	5900	0
501	20241125	102700	10549700	5900	5900	5900	5900	0
502	20241125	102600	10549700	5900	5900	5900	5900	0
503	20241125	102500	10549700	5900	5900	5900	5900	0
504	20241125	102400	10549700	5900	5910	5910	5900	50
505	20241125	102300	10254500	5920	5920	5920	5920	3
506	20241125	102200	10236740	5910	5910	5910	5910	0
507	20241125	102100	10236740	5910	5910	5910	5910	0
508	20241125	102000	10236740	5910	5920	5920	5910	59
509	20241125	101900	9887640	5910	5910	5910	5910	0
510	20241125	101800	9887640	5910	5910	5910	5910	0
511	20241125	101700	9887640	5910	5910	5910	5910	0
512	20241125	101600	9887640	5910	5910	5910	5910	20
513	20241125	101500	9769440	5910	5910	5910	5910	1
514	20241125	101400	9763530	5890	5890	5890	5890	75
515	20241125	101300	9321780	5910	5910	5910	5910	0
516	20241125	101200	9321780	5910	5910	5910	5910	0
517	20241125	101100	9321780	5910	5910	5910	5910	0
518	20241125	101000	9321780	5910	5910	5910	5910	0
519	20241125	100900	9321780	5910	5910	5910	5910	0
520	20241125	100800	9321780	5910	5910	5910	5910	0
521	20241125	100700	9321780	5910	5910	5910	5910	0
522	20241125	100600	9321780	5910	5910	5910	5910	0
523	20241125	100500	9321780	5910	5910	5910	5910	0
524	20241125	100400	9321780	5910	5910	5910	5910	2
525	20241125	100300	9309960	5910	5910	5910	5910	0
526	20241125	100200	9309960	5910	5910	5910	5910	0
527	20241125	100100	9309960	5910	5910	5910	5910	0
528	20241125	100000	9309960	5910	5910	5910	5910	0
529	20241125	095900	9309960	5910	5910	5910	5910	0
530	20241125	095800	9309960	5910	5910	5910	5910	0
531	20241125	095700	9309960	5910	5910	5910	5910	0
532	20241125	095600	9309960	5910	5910	5910	5910	0
533	20241125	095500	9309960	5910	5910	5910	5910	1
534	20241125	095400	9304050	5890	5890	5890	5890	60
535	20241125	095300	8950650	5890	5890	5890	5890	0
536	20241125	095200	8950650	5890	5890	5890	5890	80
537	20241125	095100	8479450	5920	5920	5920	5920	0
538	20241125	095000	8479450	5920	5920	5920	5920	0
539	20241125	094900	8479450	5920	5920	5920	5920	0
540	20241125	094800	8479450	5920	5920	5920	5920	1
541	20241125	094700	8473530	5920	5920	5920	5920	31
542	20241125	094600	8290010	5930	5930	5930	5920	17
543	20241125	094500	8189220	5920	5920	5920	5920	0
544	20241125	094400	8189220	5920	5920	5920	5920	68
545	20241125	094300	7786660	5920	5920	5920	5920	0
546	20241125	094200	7786660	5920	5920	5930	5920	90
547	20241125	094100	7253850	5920	5920	5920	5920	0
548	20241125	094000	7253850	5920	5920	5920	5920	0
549	20241125	093900	7253850	5920	5920	5920	5920	0
550	20241125	093800	7253850	5920	5920	5920	5920	0
551	20241125	093700	7253850	5920	5920	5920	5920	0
552	20241125	093600	7253850	5920	5920	5920	5920	0
553	20241125	093500	7253850	5920	5920	5920	5920	0
554	20241125	093400	7253850	5920	5920	5920	5920	0
555	20241125	093300	7253850	5920	5920	5920	5920	0
556	20241125	093200	7253850	5920	5920	5920	5920	15
557	20241125	093100	7165050	5930	5930	5930	5930	0
558	20241125	093000	7165050	5930	5930	5930	5930	1
559	20241125	092900	7159120	5930	5930	5930	5930	0
560	20241125	092800	7159120	5930	5930	5930	5930	0
561	20241125	092700	7159120	5930	5930	5930	5930	0
562	20241125	092600	7159120	5930	5930	5930	5930	0
563	20241125	092500	7159120	5930	5930	5930	5930	0
564	20241125	092400	7159120	5930	5930	5930	5930	0
565	20241125	092300	7159120	5930	5930	5930	5930	8
566	20241125	092200	7111680	5940	5940	5940	5940	200
567	20241125	092100	5923680	5940	5940	5940	5940	0
568	20241125	092000	5923680	5940	5940	5940	5940	0
569	20241125	091900	5923680	5940	5940	5940	5940	0
570	20241125	091800	5923680	5940	5940	5940	5940	1
571	20241125	091700	5917740	5910	5910	5910	5910	104
572	20241125	091600	5303100	5910	5910	5910	5910	105
573	20241125	091500	4682550	5910	5910	5910	5910	0
574	20241125	091400	4682550	5910	5910	5910	5910	4
575	20241125	091300	4658910	5910	5890	5910	5880	51
576	20241125	091200	4358830	5890	5890	5890	5890	0
577	20241125	091100	4358830	5890	5890	5890	5890	1
578	20241125	091000	4352940	5940	5940	5940	5940	0
579	20241125	090900	4352940	5940	5920	5940	5920	176
580	20241125	090800	3310260	5920	5920	5920	5920	0
581	20241125	090700	3310260	5920	5900	5920	5900	47
582	20241125	090600	3032260	5860	5860	5860	5860	0
583	20241125	090500	3032260	5860	5860	5860	5860	0
584	20241125	090400	3032260	5860	5860	5860	5860	17
585	20241125	090300	2932640	5860	5860	5860	5860	316
586	20241125	090200	1080880	5870	5870	5870	5870	0
587	20241125	090100	1080880	5870	5900	5900	5870	175
588	20241125	090000	53310	5910	5930	5930	5910	9