KissMeData/032560/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191600	30294225	5030	5030	5030	5030	487
3	20241125	191500	30294225	5030	5030	5030	5030	0
4	20241125	191400	30294225	5030	5030	5030	5030	0
5	20241125	191300	30294225	5030	5030	5030	5030	0
6	20241125	191200	30294225	5030	5030	5030	5030	0
7	20241125	191100	30294225	5030	5030	5030	5030	0
8	20241125	191000	30294225	5030	5030	5030	5030	0
9	20241125	190900	30294225	5030	5030	5030	5030	0
10	20241125	190800	30294225	5030	5030	5030	5030	0
11	20241125	190700	30294225	5030	5030	5030	5030	0
12	20241125	190600	30294225	5030	5030	5030	5030	0
13	20241125	190500	30294225	5030	5030	5030	5030	0
14	20241125	190400	30294225	5030	5030	5030	5030	0
15	20241125	190300	30294225	5030	5030	5030	5030	0
16	20241125	190200	30294225	5030	5030	5030	5030	0
17	20241125	190100	30294225	5030	5030	5030	5030	0
18	20241125	190000	30294225	5030	5030	5030	5030	0
19	20241125	185900	30294225	5030	5030	5030	5030	0
20	20241125	185800	30294225	5030	5030	5030	5030	0
21	20241125	185700	30294225	5030	5030	5030	5030	0
22	20241125	185600	30294225	5030	5030	5030	5030	0
23	20241125	185500	30294225	5030	5030	5030	5030	0
24	20241125	185400	30294225	5030	5030	5030	5030	0
25	20241125	185300	30294225	5030	5030	5030	5030	0
26	20241125	185200	30294225	5030	5030	5030	5030	0
27	20241125	185100	30294225	5030	5030	5030	5030	0
28	20241125	185000	30294225	5030	5030	5030	5030	0
29	20241125	184900	30294225	5030	5030	5030	5030	0
30	20241125	184800	30294225	5030	5030	5030	5030	0
31	20241125	184700	30294225	5030	5030	5030	5030	0
32	20241125	184600	30294225	5030	5030	5030	5030	487
33	20241125	184500	30294225	5030	5030	5030	5030	0
34	20241125	184400	30294225	5030	5030	5030	5030	0
35	20241125	184300	30294225	5030	5030	5030	5030	0
36	20241125	184200	30294225	5030	5030	5030	5030	0
37	20241125	184100	30294225	5030	5030	5030	5030	0
38	20241125	184000	30294225	5030	5030	5030	5030	0
39	20241125	183900	30294225	5030	5030	5030	5030	0
40	20241125	183800	30294225	5030	5030	5030	5030	0
41	20241125	183700	30294225	5030	5030	5030	5030	0
42	20241125	183600	30294225	5030	5030	5030	5030	0
43	20241125	183500	30294225	5030	5030	5030	5030	0
44	20241125	183400	30294225	5030	5030	5030	5030	0
45	20241125	183300	30294225	5030	5030	5030	5030	0
46	20241125	183200	30294225	5030	5030	5030	5030	0
47	20241125	183100	30294225	5030	5030	5030	5030	0
48	20241125	183000	30294225	5030	5030	5030	5030	0
49	20241125	182900	30294225	5030	5030	5030	5030	0
50	20241125	182800	30294225	5030	5030	5030	5030	0
51	20241125	182700	30294225	5030	5030	5030	5030	0
52	20241125	182600	30294225	5030	5030	5030	5030	0
53	20241125	182500	30294225	5030	5030	5030	5030	0
54	20241125	182400	30294225	5030	5030	5030	5030	0
55	20241125	182300	30294225	5030	5030	5030	5030	0
56	20241125	182200	30294225	5030	5030	5030	5030	0
57	20241125	182100	30294225	5030	5030	5030	5030	0
58	20241125	182000	30294225	5030	5030	5030	5030	0
59	20241125	181900	30294225	5030	5030	5030	5030	0
60	20241125	181800	30294225	5030	5030	5030	5030	0
61	20241125	181700	30294225	5030	5030	5030	5030	0
62	20241125	181600	30294225	5030	5030	5030	5030	487
63	20241125	181500	30294225	5030	5030	5030	5030	0
64	20241125	181400	30294225	5030	5030	5030	5030	0
65	20241125	181300	30294225	5030	5030	5030	5030	0
66	20241125	181200	30294225	5030	5030	5030	5030	0
67	20241125	181100	30294225	5030	5030	5030	5030	0
68	20241125	181000	30294225	5030	5030	5030	5030	0
69	20241125	180900	30294225	5030	5030	5030	5030	0
70	20241125	180800	30294225	5030	5030	5030	5030	0
71	20241125	180700	30294225	5030	5030	5030	5030	0
72	20241125	180600	30294225	5030	5030	5030	5030	0
73	20241125	180500	30294225	5030	5030	5030	5030	0
74	20241125	180400	30294225	5030	5030	5030	5030	0
75	20241125	180300	30294225	5030	5030	5030	5030	0
76	20241125	180200	30294225	5030	5030	5030	5030	0
77	20241125	180100	30294225	5030	5030	5030	5030	0
78	20241125	180000	30294225	5030	5030	5030	5030	0
79	20241125	175900	30294225	5030	5030	5030	5030	0
80	20241125	175800	30294225	5030	5030	5030	5030	0
81	20241125	175700	30294225	5030	5030	5030	5030	0
82	20241125	175600	30294225	5030	5030	5030	5030	0
83	20241125	175500	30294225	5030	5030	5030	5030	0
84	20241125	175400	30294225	5030	5030	5030	5030	0
85	20241125	175300	30294225	5030	5030	5030	5030	0
86	20241125	175200	30294225	5030	5030	5030	5030	0
87	20241125	175100	30294225	5030	5030	5030	5030	0
88	20241125	175000	30294225	5030	5030	5030	5030	0
89	20241125	174900	30294225	5030	5030	5030	5030	0
90	20241125	174800	30294225	5030	5030	5030	5030	0
91	20241125	174700	30294225	5030	5030	5030	5030	0
92	20241125	174600	30294225	5030	5030	5030	5030	487
93	20241125	174500	30294225	5030	5030	5030	5030	0
94	20241125	174400	30294225	5030	5030	5030	5030	0
95	20241125	174300	30294225	5030	5030	5030	5030	0
96	20241125	174200	30294225	5030	5030	5030	5030	0
97	20241125	174100	30294225	5030	5030	5030	5030	0
98	20241125	174000	30294225	5030	5030	5030	5030	0
99	20241125	173900	30294225	5030	5030	5030	5030	0
100	20241125	173800	30294225	5030	5030	5030	5030	0
101	20241125	173700	30294225	5030	5030	5030	5030	0
102	20241125	173600	30294225	5030	5030	5030	5030	0
103	20241125	173500	30294225	5030	5030	5030	5030	0
104	20241125	173400	30294225	5030	5030	5030	5030	0
105	20241125	173300	30294225	5030	5030	5030	5030	0
106	20241125	173200	30294225	5030	5030	5030	5030	0
107	20241125	173100	30294225	5030	5030	5030	5030	0
108	20241125	173000	30294225	5030	5030	5030	5030	0
109	20241125	172900	30294225	5030	5030	5030	5030	0
110	20241125	172800	30294225	5030	5030	5030	5030	0
111	20241125	172700	30294225	5030	5030	5030	5030	0
112	20241125	172600	30294225	5030	5030	5030	5030	0
113	20241125	172500	30294225	5030	5030	5030	5030	0
114	20241125	172400	30294225	5030	5030	5030	5030	0
115	20241125	172300	30294225	5030	5030	5030	5030	0
116	20241125	172200	30294225	5030	5030	5030	5030	0
117	20241125	172100	30294225	5030	5030	5030	5030	0
118	20241125	172000	30294225	5030	5030	5030	5030	0
119	20241125	171900	30294225	5030	5030	5030	5030	0
120	20241125	171800	30294225	5030	5030	5030	5030	0
121	20241125	171700	30294225	5030	5030	5030	5030	0
122	20241125	171600	30294225	5030	5030	5030	5030	487
123	20241125	171500	30294225	5030	5030	5030	5030	0
124	20241125	171400	30294225	5030	5030	5030	5030	0
125	20241125	171300	30294225	5030	5030	5030	5030	0
126	20241125	171200	30294225	5030	5030	5030	5030	0
127	20241125	171100	30294225	5030	5030	5030	5030	0
128	20241125	171000	30294225	5030	5030	5030	5030	0
129	20241125	170900	30294225	5030	5030	5030	5030	0
130	20241125	170800	30294225	5030	5030	5030	5030	0
131	20241125	170700	30294225	5030	5030	5030	5030	0
132	20241125	170600	30294225	5030	5030	5030	5030	0
133	20241125	170500	30294225	5030	5030	5030	5030	0
134	20241125	170400	30294225	5030	5030	5030	5030	0
135	20241125	170300	30294225	5030	5030	5030	5030	0
136	20241125	170200	30294225	5030	5030	5030	5030	0
137	20241125	170100	30294225	5030	5030	5030	5030	0
138	20241125	170000	30294225	5030	5030	5030	5030	0
139	20241125	165900	30294225	5030	5030	5030	5030	0
140	20241125	165800	30294225	5030	5030	5030	5030	0
141	20241125	165700	30294225	5030	5030	5030	5030	0
142	20241125	165600	30294225	5030	5030	5030	5030	0
143	20241125	165500	30294225	5030	5030	5030	5030	0
144	20241125	165400	30294225	5030	5030	5030	5030	0
145	20241125	165300	30294225	5030	5030	5030	5030	0
146	20241125	165200	30294225	5030	5030	5030	5030	0
147	20241125	165100	30294225	5030	5030	5030	5030	0
148	20241125	165000	30294225	5030	5030	5030	5030	0
149	20241125	164900	30294225	5030	5030	5030	5030	0
150	20241125	164800	30294225	5030	5030	5030	5030	0
151	20241125	164700	30294225	5030	5030	5030	5030	0
152	20241125	164600	30294225	5030	5030	5030	5030	487
153	20241125	164500	30294225	5030	5030	5030	5030	0
154	20241125	164400	30294225	5030	5030	5030	5030	0
155	20241125	164300	30294225	5030	5030	5030	5030	0
156	20241125	164200	30294225	5030	5030	5030	5030	0
157	20241125	164100	30294225	5030	5030	5030	5030	0
158	20241125	164000	30294225	5030	5030	5030	5030	0
159	20241125	163900	30294225	5030	5030	5030	5030	0
160	20241125	163800	30294225	5030	5030	5030	5030	0
161	20241125	163700	30294225	5030	5030	5030	5030	0
162	20241125	163600	30294225	5030	5030	5030	5030	0
163	20241125	163500	30294225	5030	5030	5030	5030	0
164	20241125	163400	30294225	5030	5030	5030	5030	0
165	20241125	163300	30294225	5030	5030	5030	5030	0
166	20241125	163200	30294225	5030	5030	5030	5030	0
167	20241125	163100	30294225	5030	5030	5030	5030	0
168	20241125	163000	30294225	5030	5030	5030	5030	0
169	20241125	162900	30294225	5030	5030	5030	5030	0
170	20241125	162800	30294225	5030	5030	5030	5030	0
171	20241125	162700	30294225	5030	5030	5030	5030	0
172	20241125	162600	30294225	5030	5030	5030	5030	0
173	20241125	162500	30294225	5030	5030	5030	5030	0
174	20241125	162400	30294225	5030	5030	5030	5030	0
175	20241125	162300	30294225	5030	5030	5030	5030	0
176	20241125	162200	30294225	5030	5030	5030	5030	0
177	20241125	162100	30294225	5030	5030	5030	5030	0
178	20241125	162000	30294225	5030	5030	5030	5030	0
179	20241125	161900	30294225	5030	5030	5030	5030	0
180	20241125	161800	30294225	5030	5030	5030	5030	0
181	20241125	161700	30294225	5030	5030	5030	5030	0
182	20241125	161600	30294225	5030	5030	5030	5030	487
183	20241125	161500	30294225	5030	5030	5030	5030	0
184	20241125	161400	30294225	5030	5030	5030	5030	0
185	20241125	161300	30294225	5030	5030	5030	5030	0
186	20241125	161200	30294225	5030	5030	5030	5030	0
187	20241125	161100	30294225	5030	5030	5030	5030	0
188	20241125	161000	30294225	5030	5030	5030	5030	0
189	20241125	160900	30294225	5030	5030	5030	5030	0
190	20241125	160800	30294225	5030	5030	5030	5030	0
191	20241125	160700	30294225	5030	5030	5030	5030	0
192	20241125	160600	30294225	5030	5030	5030	5030	0
193	20241125	160500	30294225	5030	5030	5030	5030	0
194	20241125	160400	30294225	5030	5030	5030	5030	0
195	20241125	160300	30294225	5030	5030	5030	5030	0
196	20241125	160200	30294225	5030	5030	5030	5030	0
197	20241125	160100	30294225	5030	5030	5030	5030	0
198	20241125	160000	30294225	5030	5030	5030	5030	0
199	20241125	155900	30294225	5030	5030	5030	5030	0
200	20241125	155800	30294225	5030	5030	5030	5030	0
201	20241125	155700	30294225	5030	5030	5030	5030	0
202	20241125	155600	30294225	5030	5030	5030	5030	0
203	20241125	155500	30294225	5030	5030	5030	5030	0
204	20241125	155400	30294225	5030	5030	5030	5030	0
205	20241125	155300	30294225	5030	5030	5030	5030	0
206	20241125	155200	30294225	5030	5030	5030	5030	0
207	20241125	155100	30294225	5030	5030	5030	5030	0
208	20241125	155000	30294225	5030	5030	5030	5030	0
209	20241125	154900	30294225	5030	5030	5030	5030	0
210	20241125	154800	30294225	5030	5030	5030	5030	0
211	20241125	154700	30294225	5030	5030	5030	5030	0
212	20241125	154600	30294225	5030	5030	5030	5030	487
213	20241125	154500	30294225	5030	5030	5030	5030	0
214	20241125	154400	30294225	5030	5030	5030	5030	0
215	20241125	154300	30294225	5030	5030	5030	5030	0
216	20241125	154200	30294225	5030	5030	5030	5030	0
217	20241125	154100	30294225	5030	5030	5030	5030	0
218	20241125	154000	30294225	5030	5030	5030	5030	0
219	20241125	153900	30294225	5030	5030	5030	5030	0
220	20241125	153800	30294225	5030	5030	5030	5030	0
221	20241125	153700	30294225	5030	5030	5030	5030	0
222	20241125	153600	30294225	5030	5030	5030	5030	0
223	20241125	153500	30294225	5030	5030	5030	5030	0
224	20241125	153400	30294225	5030	5030	5030	5030	0
225	20241125	153300	30294225	5030	5030	5030	5030	0
226	20241125	153200	30294225	5030	5030	5030	5030	0
227	20241125	153100	30294225	5030	5030	5030	5030	0
228	20241125	153000	30294225	5030	5030	5030	5030	487
229	20241125	152900	27844615	5030	5030	5030	5030	0
230	20241125	152800	27844615	5030	5030	5030	5030	0
231	20241125	152700	27844615	5030	5030	5030	5030	0
232	20241125	152600	27844615	5030	5030	5030	5030	0
233	20241125	152500	27844615	5030	5030	5030	5030	0
234	20241125	152400	27844615	5030	5030	5030	5030	0
235	20241125	152300	27844615	5030	5030	5030	5030	0
236	20241125	152200	27844615	5030	5030	5030	5030	0
237	20241125	152100	27844615	5030	5030	5030	5030	0
238	20241125	152000	27844615	5030	5030	5030	5030	0
239	20241125	151900	27844615	5030	5030	5030	5030	2
240	20241125	151800	27834555	5030	5030	5030	5030	0
241	20241125	151700	27834555	5030	5030	5030	5030	1
242	20241125	151600	27829525	5030	5020	5030	5020	75
243	20241125	151500	27452995	5020	5020	5020	5020	0
244	20241125	151400	27452995	5020	5020	5020	5020	0
245	20241125	151300	27452995	5020	5020	5020	5020	120
246	20241125	151200	26850595	5020	5020	5020	5020	0
247	20241125	151100	26850595	5020	5020	5020	5020	0
248	20241125	151000	26850595	5020	5020	5020	5020	0
249	20241125	150900	26850595	5020	5020	5020	5020	0
250	20241125	150800	26850595	5020	5020	5020	5020	0
251	20241125	150700	26850595	5020	5020	5020	5020	2
252	20241125	150600	26840555	5020	5010	5020	5010	2
253	20241125	150500	26830525	5010	5010	5010	5010	24
254	20241125	150400	26710285	5010	5010	5010	5010	0
255	20241125	150300	26710285	5010	5010	5010	5010	0
256	20241125	150200	26710285	5010	5010	5010	5010	0
257	20241125	150100	26710285	5010	5010	5010	5010	0
258	20241125	150000	26710285	5010	5010	5010	5010	6
259	20241125	145900	26680225	5010	5010	5010	5010	0
260	20241125	145800	26680225	5010	5010	5010	5010	0
261	20241125	145700	26680225	5010	5010	5010	5010	104
262	20241125	145600	26159185	5020	5020	5020	5020	0
263	20241125	145500	26159185	5020	5020	5020	5020	0
264	20241125	145400	26159185	5020	5020	5020	5020	0
265	20241125	145300	26159185	5020	5020	5020	5020	0
266	20241125	145200	26159185	5020	5020	5020	5020	0
267	20241125	145100	26159185	5020	5020	5020	5020	2
268	20241125	145000	26149145	5020	5020	5020	5020	0
269	20241125	144900	26149145	5020	5020	5020	5020	0
270	20241125	144800	26149145	5020	5020	5020	5020	0
271	20241125	144700	26149145	5020	5020	5020	5020	0
272	20241125	144600	26149145	5020	5020	5020	5020	0
273	20241125	144500	26149145	5020	5020	5020	5020	3
274	20241125	144400	26134085	5030	5030	5030	5030	0
275	20241125	144300	26134085	5030	5030	5030	5030	0
276	20241125	144200	26134085	5030	5030	5030	5030	0
277	20241125	144100	26134085	5030	5030	5030	5030	0
278	20241125	144000	26134085	5030	5030	5030	5030	0
279	20241125	143900	26134085	5030	5030	5030	5030	0
280	20241125	143800	26134085	5030	5030	5030	5030	0
281	20241125	143700	26134085	5030	5030	5030	5030	0
282	20241125	143600	26134085	5030	5020	5030	5020	356
283	20241125	143500	24345445	5020	5020	5020	5020	0
284	20241125	143400	24345445	5020	5020	5020	5020	0
285	20241125	143300	24345445	5020	5020	5020	5020	1
286	20241125	143200	24340425	5020	5020	5020	5020	0
287	20241125	143100	24340425	5020	5020	5020	5020	0
288	20241125	143000	24340425	5020	5020	5020	5020	0
289	20241125	142900	24340425	5020	5020	5020	5020	0
290	20241125	142800	24340425	5020	5020	5020	5020	0
291	20241125	142700	24340425	5020	5020	5020	5020	1
292	20241125	142600	24335405	5030	5030	5030	5030	0
293	20241125	142500	24335405	5030	5020	5030	5000	30
294	20241125	142400	24185255	5030	5030	5030	5030	0
295	20241125	142300	24185255	5030	5030	5030	5030	0
296	20241125	142200	24185255	5030	5030	5030	5030	0
297	20241125	142100	24185255	5030	5030	5030	5030	0
298	20241125	142000	24185255	5030	5030	5030	5030	0
299	20241125	141900	24185255	5030	5030	5030	5030	1
300	20241125	141800	24180225	5000	5000	5000	5000	0
301	20241125	141700	24180225	5000	5000	5000	5000	140
302	20241125	141600	23480225	5030	5030	5030	5030	0
303	20241125	141500	23480225	5030	5030	5030	5030	0
304	20241125	141400	23480225	5030	5030	5030	5030	0
305	20241125	141300	23480225	5030	5030	5030	5030	2
306	20241125	141200	23470165	5030	5030	5030	5030	0
307	20241125	141100	23470165	5030	5030	5030	5030	0
308	20241125	141000	23470165	5030	5030	5030	5030	0
309	20241125	140900	23470165	5030	5030	5030	5030	0
310	20241125	140800	23470165	5030	5030	5030	5030	0
311	20241125	140700	23470165	5030	5030	5030	5030	0
312	20241125	140600	23470165	5030	5030	5030	5030	0
313	20241125	140500	23470165	5030	5030	5030	5030	3
314	20241125	140400	23455075	5000	5000	5000	5000	0
315	20241125	140300	23455075	5000	5000	5000	5000	0
316	20241125	140200	23455075	5000	5000	5000	5000	0
317	20241125	140100	23455075	5000	5000	5000	5000	0
318	20241125	140000	23455075	5000	5000	5000	5000	0
319	20241125	135900	23455075	5000	5000	5000	5000	0
320	20241125	135800	23455075	5000	5000	5000	5000	0
321	20241125	135700	23455075	5000	5000	5000	5000	0
322	20241125	135600	23455075	5000	5000	5000	5000	2
323	20241125	135500	23445075	5030	5030	5030	5030	1
324	20241125	135400	23440045	5010	5010	5010	5010	0
325	20241125	135300	23440045	5010	5010	5010	5010	0
326	20241125	135200	23440045	5010	5010	5010	5010	0
327	20241125	135100	23440045	5010	5010	5010	5010	0
328	20241125	135000	23440045	5010	5010	5010	5010	200
329	20241125	134900	22438045	5030	5030	5030	5030	0
330	20241125	134800	22438045	5030	5030	5030	5030	0
331	20241125	134700	22438045	5030	5030	5030	5030	0
332	20241125	134600	22438045	5030	5030	5030	5030	0
333	20241125	134500	22438045	5030	5030	5030	5030	3
334	20241125	134400	22422955	5030	5030	5030	5030	0
335	20241125	134300	22422955	5030	5030	5030	5030	0
336	20241125	134200	22422955	5030	5030	5030	5030	0
337	20241125	134100	22422955	5030	5030	5030	5030	0
338	20241125	134000	22422955	5030	5030	5030	5030	0
339	20241125	133900	22422955	5030	5030	5030	5030	0
340	20241125	133800	22422955	5030	5030	5030	5030	0
341	20241125	133700	22422955	5030	5030	5030	5030	0
342	20241125	133600	22422955	5030	5030	5030	5030	0
343	20241125	133500	22422955	5030	5030	5030	5030	0
344	20241125	133400	22422955	5030	5030	5030	5030	0
345	20241125	133300	22422955	5030	5030	5030	5030	0
346	20241125	133200	22422955	5030	5030	5030	5030	0
347	20241125	133100	22422955	5030	5030	5030	5030	0
348	20241125	133000	22422955	5030	5030	5030	5030	0
349	20241125	132900	22422955	5030	5030	5030	5030	0
350	20241125	132800	22422955	5030	5030	5030	5030	0
351	20241125	132700	22422955	5030	5030	5030	5030	0
352	20241125	132600	22422955	5030	5030	5030	5030	0
353	20241125	132500	22422955	5030	5030	5030	5030	3
354	20241125	132400	22407865	5030	5030	5030	5030	0
355	20241125	132300	22407865	5030	5030	5030	5030	0
356	20241125	132200	22407865	5030	5030	5030	5030	0
357	20241125	132100	22407865	5030	5030	5030	5030	0
358	20241125	132000	22407865	5030	5030	5030	5030	0
359	20241125	131900	22407865	5030	5030	5030	5030	0
360	20241125	131800	22407865	5030	5030	5030	5030	0
361	20241125	131700	22407865	5030	5030	5030	5030	0
362	20241125	131600	22407865	5030	5030	5030	5030	0
363	20241125	131500	22407865	5030	5030	5030	5030	0
364	20241125	131400	22407865	5030	5030	5030	5030	0
365	20241125	131300	22407865	5030	5030	5030	5030	0
366	20241125	131200	22407865	5030	5030	5030	5030	0
367	20241125	131100	22407865	5030	5030	5030	5030	0
368	20241125	131000	22407865	5030	5030	5030	5030	0
369	20241125	130900	22407865	5030	5030	5030	5030	0
370	20241125	130800	22407865	5030	5030	5030	5030	0
371	20241125	130700	22407865	5030	5030	5030	5030	0
372	20241125	130600	22407865	5030	5030	5030	5030	0
373	20241125	130500	22407865	5030	5030	5030	5030	3
374	20241125	130400	22392775	5000	5010	5010	5000	90
375	20241125	130300	21942505	5030	5030	5030	5030	0
376	20241125	130200	21942505	5030	5030	5030	5030	0
377	20241125	130100	21942505	5030	5030	5030	5030	0
378	20241125	130000	21942505	5030	5030	5030	5030	0
379	20241125	125900	21942505	5030	5030	5030	5030	0
380	20241125	125800	21942505	5030	5030	5030	5030	0
381	20241125	125700	21942505	5030	5030	5030	5030	0
382	20241125	125600	21942505	5030	5030	5030	5030	0
383	20241125	125500	21942505	5030	5010	5030	5010	201
384	20241125	125400	20935475	5030	5030	5030	5030	1
385	20241125	125300	20930445	5010	5010	5010	5010	0
386	20241125	125200	20930445	5010	5010	5010	5010	500
387	20241125	125100	18425445	5030	5030	5030	5030	0
388	20241125	125000	18425445	5030	5030	5030	5030	0
389	20241125	124900	18425445	5030	5030	5030	5030	0
390	20241125	124800	18425445	5030	5030	5030	5030	25
391	20241125	124700	18299695	5030	5030	5030	5030	0
392	20241125	124600	18299695	5030	5030	5030	5030	0
393	20241125	124500	18299695	5030	5030	5030	5030	3
394	20241125	124400	18284605	5030	5030	5030	5030	40
395	20241125	124300	18083405	5030	5030	5030	5030	0
396	20241125	124200	18083405	5030	5030	5030	5030	0
397	20241125	124100	18083405	5030	5030	5030	5030	0
398	20241125	124000	18083405	5030	5030	5030	5030	0
399	20241125	123900	18083405	5030	5030	5030	5030	0
400	20241125	123800	18083405	5030	5030	5030	5030	0
401	20241125	123700	18083405	5030	5030	5030	5030	0
402	20241125	123600	18083405	5030	5030	5030	5030	0
403	20241125	123500	18083405	5030	5030	5030	5030	0
404	20241125	123400	18083405	5030	5030	5030	5030	0
405	20241125	123300	18083405	5030	5030	5030	5030	0
406	20241125	123200	18083405	5030	5030	5030	5030	0
407	20241125	123100	18083405	5030	5030	5030	5030	0
408	20241125	123000	18083405	5030	5030	5030	5030	0
409	20241125	122900	18083405	5030	5030	5030	5030	0
410	20241125	122800	18083405	5030	5030	5030	5030	0
411	20241125	122700	18083405	5030	5030	5030	5030	0
412	20241125	122600	18083405	5030	5030	5030	5030	0
413	20241125	122500	18083405	5030	5030	5030	5030	3
414	20241125	122400	18068315	5030	5030	5030	5030	0
415	20241125	122300	18068315	5030	5030	5030	5030	9
416	20241125	122200	18023045	5030	5030	5030	5030	0
417	20241125	122100	18023045	5030	5030	5030	5030	0
418	20241125	122000	18023045	5030	5030	5030	5030	0
419	20241125	121900	18023045	5030	5030	5030	5030	0
420	20241125	121800	18023045	5030	5030	5030	5030	0
421	20241125	121700	18023045	5030	5030	5030	5030	0
422	20241125	121600	18023045	5030	5030	5030	5030	0
423	20241125	121500	18023045	5030	5030	5030	5030	0
424	20241125	121400	18023045	5030	5030	5030	5030	0
425	20241125	121300	18023045	5030	5030	5030	5030	0
426	20241125	121200	18023045	5030	5030	5030	5030	0
427	20241125	121100	18023045	5030	5030	5030	5030	0
428	20241125	121000	18023045	5030	5030	5030	5030	0
429	20241125	120900	18023045	5030	5030	5030	5030	0
430	20241125	120800	18023045	5030	5030	5030	5030	0
431	20241125	120700	18023045	5030	5030	5030	5030	0
432	20241125	120600	18023045	5030	5030	5030	5030	0
433	20241125	120500	18023045	5030	5030	5030	5030	3
434	20241125	120400	18007955	5020	5020	5020	5020	0
435	20241125	120300	18007955	5020	5020	5020	5020	0
436	20241125	120200	18007955	5020	5020	5020	5020	0
437	20241125	120100	18007955	5020	5020	5020	5020	0
438	20241125	120000	18007955	5020	5020	5020	5020	0
439	20241125	115900	18007955	5020	5020	5020	5020	0
440	20241125	115800	18007955	5020	5020	5020	5020	0
441	20241125	115700	18007955	5020	5020	5020	5020	0
442	20241125	115600	18007955	5020	5020	5020	5020	271
443	20241125	115500	16647535	5020	5030	5030	5020	104
444	20241125	115400	16124455	5030	5030	5030	5030	0
445	20241125	115300	16124455	5030	5030	5030	5030	0
446	20241125	115200	16124455	5030	5030	5030	5030	0
447	20241125	115100	16124455	5030	5030	5030	5030	0
448	20241125	115000	16124455	5030	5030	5030	5030	0
449	20241125	114900	16124455	5030	5030	5030	5030	0
450	20241125	114800	16124455	5030	5030	5030	5030	0
451	20241125	114700	16124455	5030	5030	5030	5030	0
452	20241125	114600	16124455	5030	5030	5030	5030	0
453	20241125	114500	16124455	5030	5030	5030	5030	4
454	20241125	114400	16104335	5010	5010	5010	5010	74
455	20241125	114300	15733595	5010	5010	5010	5010	0
456	20241125	114200	15733595	5010	5020	5020	5010	60
457	20241125	114100	15432735	5030	5030	5030	5030	0
458	20241125	114000	15432735	5030	5030	5030	5030	32
459	20241125	113900	15271775	5030	5040	5040	5030	200
460	20241125	113800	14265645	5060	5060	5060	5060	0
461	20241125	113700	14265645	5060	5060	5060	5060	0
462	20241125	113600	14265645	5060	5060	5060	5060	0
463	20241125	113500	14265645	5060	5060	5060	5060	0
464	20241125	113400	14265645	5060	5060	5060	5060	0
465	20241125	113300	14265645	5060	5060	5060	5060	0
466	20241125	113200	14265645	5060	5060	5060	5060	0
467	20241125	113100	14265645	5060	5060	5060	5060	0
468	20241125	113000	14265645	5060	5060	5060	5060	0
469	20241125	112900	14265645	5060	5060	5060	5060	0
470	20241125	112800	14265645	5060	5060	5060	5060	0
471	20241125	112700	14265645	5060	5060	5060	5060	0
472	20241125	112600	14265645	5060	5060	5060	5060	0
473	20241125	112500	14265645	5060	5060	5060	5060	4
474	20241125	112400	14245405	5060	5060	5060	5060	0
475	20241125	112300	14245405	5060	5060	5060	5060	0
476	20241125	112200	14245405	5060	5060	5060	5060	0
477	20241125	112100	14245405	5060	5060	5060	5060	1
478	20241125	112000	14240345	5040	5040	5040	5040	0
479	20241125	111900	14240345	5040	5040	5040	5040	1
480	20241125	111800	14235305	5030	5030	5030	5030	10
481	20241125	111700	14185005	5040	5040	5040	5040	1
482	20241125	111600	14179965	5070	5070	5070	5070	0
483	20241125	111500	14179965	5070	5070	5070	5070	0
484	20241125	111400	14179965	5070	5070	5070	5070	0
485	20241125	111300	14179965	5070	5070	5070	5070	0
486	20241125	111200	14179965	5070	5070	5070	5070	1
487	20241125	111100	14174895	5060	5060	5060	5060	0
488	20241125	111000	14174895	5060	5060	5060	5060	8
489	20241125	110900	14134415	5060	5060	5060	5060	0
490	20241125	110800	14134415	5060	5060	5060	5060	93
491	20241125	110700	13663835	5060	5060	5060	5060	0
492	20241125	110600	13663835	5060	5060	5060	5060	0
493	20241125	110500	13663835	5060	5060	5060	5060	4
494	20241125	110400	13643595	5060	5060	5060	5060	0
495	20241125	110300	13643595	5060	5060	5060	5060	0
496	20241125	110200	13643595	5060	5060	5060	5060	0
497	20241125	110100	13643595	5060	5060	5060	5060	0
498	20241125	110000	13643595	5060	5060	5060	5060	0
499	20241125	105900	13643595	5060	5060	5060	5060	0
500	20241125	105800	13643595	5060	5060	5060	5060	0
501	20241125	105700	13643595	5060	5060	5060	5060	0
502	20241125	105600	13643595	5060	5060	5060	5060	68
503	20241125	105500	13299515	5060	5060	5060	5060	0
504	20241125	105400	13299515	5060	5060	5060	5060	0
505	20241125	105300	13299515	5060	5060	5060	5060	0
506	20241125	105200	13299515	5060	5060	5060	5060	0
507	20241125	105100	13299515	5060	5060	5060	5060	0
508	20241125	105000	13299515	5060	5060	5060	5060	0
509	20241125	104900	13299515	5060	5060	5060	5060	0
510	20241125	104800	13299515	5060	5060	5060	5060	22
511	20241125	104700	13188195	5060	5060	5060	5060	2
512	20241125	104600	13178075	5060	5060	5060	5060	0
513	20241125	104500	13178075	5060	5060	5060	5060	4
514	20241125	104400	13157835	5060	5060	5060	5060	0
515	20241125	104300	13157835	5060	5060	5060	5060	0
516	20241125	104200	13157835	5060	5060	5060	5060	12
517	20241125	104100	13097115	5050	5050	5050	5050	0
518	20241125	104000	13097115	5050	5050	5050	5050	200
519	20241125	103900	12087115	5060	5060	5060	5060	0
520	20241125	103800	12087115	5060	5060	5060	5060	0
521	20241125	103700	12087115	5060	5060	5060	5060	0
522	20241125	103600	12087115	5060	5030	5060	5030	480
523	20241125	103500	9667435	5030	5030	5030	5030	0
524	20241125	103400	9667435	5030	5030	5030	5030	0
525	20241125	103300	9667435	5030	5030	5030	5030	0
526	20241125	103200	9667435	5030	5030	5030	5030	0
527	20241125	103100	9667435	5030	5030	5030	5030	0
528	20241125	103000	9667435	5030	5030	5030	5030	1
529	20241125	102900	9662405	5030	5030	5030	5030	0
530	20241125	102800	9662405	5030	5030	5030	5030	0
531	20241125	102700	9662405	5030	5030	5030	5030	0
532	20241125	102600	9662405	5030	5030	5030	5030	0
533	20241125	102500	9662405	5030	5030	5030	5030	4
534	20241125	102400	9642285	5020	5020	5020	5020	0
535	20241125	102300	9642285	5020	5020	5020	5020	4
536	20241125	102200	9622205	5000	5000	5000	5000	32
537	20241125	102100	9462205	5000	5000	5000	5000	0
538	20241125	102000	9462205	5000	5000	5000	5000	0
539	20241125	101900	9462205	5000	5000	5000	5000	0
540	20241125	101800	9462205	5000	5000	5000	5000	0
541	20241125	101700	9462205	5000	5000	5000	5000	16
542	20241125	101600	9382205	5000	5000	5000	5000	0
543	20241125	101500	9382205	5000	5000	5000	5000	125
544	20241125	101400	8757205	5010	5010	5010	5010	0
545	20241125	101300	8757205	5010	5010	5010	5010	85
546	20241125	101200	8331355	5030	5030	5030	5030	0
547	20241125	101100	8331355	5030	5010	5030	5010	516
548	20241125	101000	5746175	5000	5000	5000	5000	0
549	20241125	100900	5746175	5000	5000	5000	5000	0
550	20241125	100800	5746175	5000	5000	5000	5000	0
551	20241125	100700	5746175	5000	5000	5000	5000	0
552	20241125	100600	5746175	5000	5000	5000	5000	200
553	20241125	100500	4746175	5010	5010	5010	5010	4
554	20241125	100400	4726135	5010	5010	5010	5010	0
555	20241125	100300	4726135	5010	5010	5010	5010	0
556	20241125	100200	4726135	5010	5010	5010	5010	3
557	20241125	100100	4711105	5010	5010	5010	5010	1
558	20241125	100000	4706095	5010	5010	5010	5010	0
559	20241125	095900	4706095	5010	5010	5010	5010	0
560	20241125	095800	4706095	5010	5010	5010	5010	0
561	20241125	095700	4706095	5010	5010	5010	5010	0
562	20241125	095600	4706095	5010	5010	5010	5010	0
563	20241125	095500	4706095	5010	5010	5010	5010	0
564	20241125	095400	4706095	5010	5010	5010	5010	10
565	20241125	095300	4655995	5010	5010	5010	5010	1
566	20241125	095200	4650985	5010	5010	5010	5010	0
567	20241125	095100	4650985	5010	5010	5010	5010	0
568	20241125	095000	4650985	5010	5010	5010	5010	0
569	20241125	094900	4650985	5010	5010	5010	5010	0
570	20241125	094800	4650985	5010	5010	5010	5010	0
571	20241125	094700	4650985	5010	5010	5010	5010	0
572	20241125	094600	4650985	5010	5010	5010	5010	0
573	20241125	094500	4650985	5010	5010	5010	5010	4
574	20241125	094400	4630945	5000	5000	5000	5000	0
575	20241125	094300	4630945	5000	5000	5000	5000	0
576	20241125	094200	4630945	5000	5000	5000	5000	0
577	20241125	094100	4630945	5000	5000	5000	5000	2
578	20241125	094000	4620945	5000	5000	5000	5000	0
579	20241125	093900	4620945	5000	5000	5000	5000	20
580	20241125	093800	4520945	5010	5010	5010	5010	2
581	20241125	093700	4510925	5020	5020	5020	5020	0
582	20241125	093600	4510925	5020	5020	5020	5020	0
583	20241125	093500	4510925	5020	5020	5020	5020	0
584	20241125	093400	4510925	5020	5020	5020	5020	0
585	20241125	093300	4510925	5020	5020	5020	5020	0
586	20241125	093200	4510925	5020	5020	5020	5020	2
587	20241125	093100	4500885	4995	4995	4995	4995	0
588	20241125	093000	4500885	4995	4995	4995	4995	0
589	20241125	092900	4500885	4995	4995	4995	4995	0
590	20241125	092800	4500885	4995	4995	4995	4995	0
591	20241125	092700	4500885	4995	4995	4995	4995	0
592	20241125	092600	4500885	4995	4995	4995	4995	0
593	20241125	092500	4500885	4995	4995	4995	4995	0
594	20241125	092400	4500885	4995	4995	4995	4995	0
595	20241125	092300	4500885	4995	4995	4995	4995	0
596	20241125	092200	4500885	4995	4995	4995	4995	240
597	20241125	092100	3302085	4990	4990	4990	4990	0
598	20241125	092000	3302085	4990	4995	4995	4990	10
599	20241125	091900	3252180	5040	5040	5040	5040	134
600	20241125	091800	2576820	5040	5010	5040	5010	2
601	20241125	091700	2566770	4990	4990	4990	4990	0
602	20241125	091600	2566770	4990	4990	4990	4990	0
603	20241125	091500	2566770	4990	4990	4990	4990	65
604	20241125	091400	2242420	5000	5000	5000	5000	0
605	20241125	091300	2242420	5000	5000	5000	5000	133
606	20241125	091200	1577420	5010	5010	5010	5010	0
607	20241125	091100	1577420	5010	5010	5010	5010	1
608	20241125	091000	1572410	5010	5010	5010	5010	0
609	20241125	090900	1572410	5010	5010	5050	5010	101
610	20241125	090800	1066360	5030	5030	5030	5030	1
611	20241125	090700	1061330	5030	5030	5030	5030	0
612	20241125	090600	1061330	5030	5030	5030	5030	0
613	20241125	090500	1061330	5030	5030	5030	5030	0
614	20241125	090400	1061330	5030	5030	5030	5030	0
615	20241125	090300	1061330	5030	5030	5030	5030	0
616	20241125	090200	1061330	5030	5030	5030	5030	10
617	20241125	090100	1011030	5030	5030	5030	5030	0
618	20241125	090000	1011030	5030	5030	5030	5030	201