KissMeData/001790/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183500	324750495	2830	2830	2830	2830	1267
3	20241125	183400	324750495	2830	2830	2830	2830	0
4	20241125	183300	324750495	2830	2830	2830	2830	0
5	20241125	183200	324750495	2830	2830	2830	2830	0
6	20241125	183100	324750495	2830	2830	2830	2830	0
7	20241125	183000	324750495	2830	2830	2830	2830	0
8	20241125	182900	324750495	2830	2830	2830	2830	0
9	20241125	182800	324750495	2830	2830	2830	2830	0
10	20241125	182700	324750495	2830	2830	2830	2830	0
11	20241125	182600	324750495	2830	2830	2830	2830	0
12	20241125	182500	324750495	2830	2830	2830	2830	0
13	20241125	182400	324750495	2830	2830	2830	2830	0
14	20241125	182300	324750495	2830	2830	2830	2830	0
15	20241125	182200	324750495	2830	2830	2830	2830	0
16	20241125	182100	324750495	2830	2830	2830	2830	0
17	20241125	182000	324750495	2830	2830	2830	2830	0
18	20241125	181900	324750495	2830	2830	2830	2830	0
19	20241125	181800	324750495	2830	2830	2830	2830	0
20	20241125	181700	324750495	2830	2830	2830	2830	0
21	20241125	181600	324750495	2830	2830	2830	2830	0
22	20241125	181500	324750495	2830	2830	2830	2830	0
23	20241125	181400	324750495	2830	2830	2830	2830	0
24	20241125	181300	324750495	2830	2830	2830	2830	0
25	20241125	181200	324750495	2830	2830	2830	2830	0
26	20241125	181100	324750495	2830	2830	2830	2830	0
27	20241125	181000	324750495	2830	2830	2830	2830	0
28	20241125	180900	324750495	2830	2830	2830	2830	0
29	20241125	180800	324750495	2830	2830	2830	2830	0
30	20241125	180700	324750495	2830	2830	2830	2830	0
31	20241125	180600	324750495	2830	2830	2830	2830	0
32	20241125	180500	324750495	2830	2830	2830	2830	1267
33	20241125	180400	324750495	2830	2830	2830	2830	0
34	20241125	180300	324750495	2830	2830	2830	2830	0
35	20241125	180200	324750495	2830	2830	2830	2830	0
36	20241125	180100	324750495	2830	2830	2830	2830	0
37	20241125	180000	324750495	2830	2830	2830	2830	0
38	20241125	175900	324750495	2830	2830	2830	2830	0
39	20241125	175800	324750495	2830	2830	2830	2830	0
40	20241125	175700	324750495	2830	2830	2830	2830	0
41	20241125	175600	324750495	2830	2830	2830	2830	0
42	20241125	175500	324750495	2830	2830	2830	2830	0
43	20241125	175400	324750495	2830	2830	2830	2830	0
44	20241125	175300	324750495	2830	2830	2830	2830	0
45	20241125	175200	324750495	2830	2830	2830	2830	0
46	20241125	175100	324750495	2830	2830	2830	2830	0
47	20241125	175000	324750495	2830	2830	2830	2830	0
48	20241125	174900	324750495	2830	2830	2830	2830	0
49	20241125	174800	324750495	2830	2830	2830	2830	0
50	20241125	174700	324750495	2830	2830	2830	2830	0
51	20241125	174600	324750495	2830	2830	2830	2830	0
52	20241125	174500	324750495	2830	2830	2830	2830	0
53	20241125	174400	324750495	2830	2830	2830	2830	0
54	20241125	174300	324750495	2830	2830	2830	2830	0
55	20241125	174200	324750495	2830	2830	2830	2830	0
56	20241125	174100	324750495	2830	2830	2830	2830	0
57	20241125	174000	324750495	2830	2830	2830	2830	0
58	20241125	173900	324750495	2830	2830	2830	2830	0
59	20241125	173800	324750495	2830	2830	2830	2830	0
60	20241125	173700	324750495	2830	2830	2830	2830	0
61	20241125	173600	324750495	2830	2830	2830	2830	0
62	20241125	173500	324750495	2830	2830	2830	2830	1267
63	20241125	173400	324750495	2830	2830	2830	2830	0
64	20241125	173300	324750495	2830	2830	2830	2830	0
65	20241125	173200	324750495	2830	2830	2830	2830	0
66	20241125	173100	324750495	2830	2830	2830	2830	0
67	20241125	173000	324750495	2830	2830	2830	2830	0
68	20241125	172900	324750495	2830	2830	2830	2830	0
69	20241125	172800	324750495	2830	2830	2830	2830	0
70	20241125	172700	324750495	2830	2830	2830	2830	0
71	20241125	172600	324750495	2830	2830	2830	2830	0
72	20241125	172500	324750495	2830	2830	2830	2830	0
73	20241125	172400	324750495	2830	2830	2830	2830	0
74	20241125	172300	324750495	2830	2830	2830	2830	0
75	20241125	172200	324750495	2830	2830	2830	2830	0
76	20241125	172100	324750495	2830	2830	2830	2830	0
77	20241125	172000	324750495	2830	2830	2830	2830	0
78	20241125	171900	324750495	2830	2830	2830	2830	0
79	20241125	171800	324750495	2830	2830	2830	2830	0
80	20241125	171700	324750495	2830	2830	2830	2830	0
81	20241125	171600	324750495	2830	2830	2830	2830	0
82	20241125	171500	324750495	2830	2830	2830	2830	0
83	20241125	171400	324750495	2830	2830	2830	2830	0
84	20241125	171300	324750495	2830	2830	2830	2830	0
85	20241125	171200	324750495	2830	2830	2830	2830	0
86	20241125	171100	324750495	2830	2830	2830	2830	0
87	20241125	171000	324750495	2830	2830	2830	2830	0
88	20241125	170900	324750495	2830	2830	2830	2830	0
89	20241125	170800	324750495	2830	2830	2830	2830	0
90	20241125	170700	324750495	2830	2830	2830	2830	0
91	20241125	170600	324750495	2830	2830	2830	2830	0
92	20241125	170500	324750495	2830	2830	2830	2830	1267
93	20241125	170400	324750495	2830	2830	2830	2830	0
94	20241125	170300	324750495	2830	2830	2830	2830	0
95	20241125	170200	324750495	2830	2830	2830	2830	0
96	20241125	170100	324750495	2830	2830	2830	2830	0
97	20241125	170000	324750495	2830	2830	2830	2830	0
98	20241125	165900	324750495	2830	2830	2830	2830	0
99	20241125	165800	324750495	2830	2830	2830	2830	0
100	20241125	165700	324750495	2830	2830	2830	2830	0
101	20241125	165600	324750495	2830	2830	2830	2830	0
102	20241125	165500	324750495	2830	2830	2830	2830	0
103	20241125	165400	324750495	2830	2830	2830	2830	0
104	20241125	165300	324750495	2830	2830	2830	2830	0
105	20241125	165200	324750495	2830	2830	2830	2830	0
106	20241125	165100	324750495	2830	2830	2830	2830	0
107	20241125	165000	324750495	2830	2830	2830	2830	0
108	20241125	164900	324750495	2830	2830	2830	2830	0
109	20241125	164800	324750495	2830	2830	2830	2830	0
110	20241125	164700	324750495	2830	2830	2830	2830	0
111	20241125	164600	324750495	2830	2830	2830	2830	0
112	20241125	164500	324750495	2830	2830	2830	2830	0
113	20241125	164400	324750495	2830	2830	2830	2830	0
114	20241125	164300	324750495	2830	2830	2830	2830	0
115	20241125	164200	324750495	2830	2830	2830	2830	0
116	20241125	164100	324750495	2830	2830	2830	2830	0
117	20241125	164000	324750495	2830	2830	2830	2830	0
118	20241125	163900	324750495	2830	2830	2830	2830	0
119	20241125	163800	324750495	2830	2830	2830	2830	0
120	20241125	163700	324750495	2830	2830	2830	2830	0
121	20241125	163600	324750495	2830	2830	2830	2830	0
122	20241125	163500	324750495	2830	2830	2830	2830	1267
123	20241125	163400	324750495	2830	2830	2830	2830	0
124	20241125	163300	324750495	2830	2830	2830	2830	0
125	20241125	163200	324750495	2830	2830	2830	2830	0
126	20241125	163100	324750495	2830	2830	2830	2830	0
127	20241125	163000	324750495	2830	2830	2830	2830	0
128	20241125	162900	324750495	2830	2830	2830	2830	0
129	20241125	162800	324750495	2830	2830	2830	2830	0
130	20241125	162700	324750495	2830	2830	2830	2830	0
131	20241125	162600	324750495	2830	2830	2830	2830	0
132	20241125	162500	324750495	2830	2830	2830	2830	0
133	20241125	162400	324750495	2830	2830	2830	2830	0
134	20241125	162300	324750495	2830	2830	2830	2830	0
135	20241125	162200	324750495	2830	2830	2830	2830	0
136	20241125	162100	324750495	2830	2830	2830	2830	0
137	20241125	162000	324750495	2830	2830	2830	2830	0
138	20241125	161900	324750495	2830	2830	2830	2830	0
139	20241125	161800	324750495	2830	2830	2830	2830	0
140	20241125	161700	324750495	2830	2830	2830	2830	0
141	20241125	161600	324750495	2830	2830	2830	2830	0
142	20241125	161500	324750495	2830	2830	2830	2830	0
143	20241125	161400	324750495	2830	2830	2830	2830	0
144	20241125	161300	324750495	2830	2830	2830	2830	0
145	20241125	161200	324750495	2830	2830	2830	2830	0
146	20241125	161100	324750495	2830	2830	2830	2830	0
147	20241125	161000	324750495	2830	2830	2830	2830	0
148	20241125	160900	324750495	2830	2830	2830	2830	0
149	20241125	160800	324750495	2830	2830	2830	2830	0
150	20241125	160700	324750495	2830	2830	2830	2830	0
151	20241125	160600	324750495	2830	2830	2830	2830	0
152	20241125	160500	324750495	2830	2830	2830	2830	1267
153	20241125	160400	324750495	2830	2830	2830	2830	0
154	20241125	160300	324750495	2830	2830	2830	2830	0
155	20241125	160200	324750495	2830	2830	2830	2830	0
156	20241125	160100	324750495	2830	2830	2830	2830	0
157	20241125	160000	324750495	2830	2830	2830	2830	0
158	20241125	155900	324750495	2830	2830	2830	2830	0
159	20241125	155800	324750495	2830	2830	2830	2830	0
160	20241125	155700	324750495	2830	2830	2830	2830	0
161	20241125	155600	324750495	2830	2830	2830	2830	0
162	20241125	155500	324750495	2830	2830	2830	2830	0
163	20241125	155400	324750495	2830	2830	2830	2830	0
164	20241125	155300	324750495	2830	2830	2830	2830	0
165	20241125	155200	324750495	2830	2830	2830	2830	0
166	20241125	155100	324750495	2830	2830	2830	2830	0
167	20241125	155000	324750495	2830	2830	2830	2830	0
168	20241125	154900	324750495	2830	2830	2830	2830	0
169	20241125	154800	324750495	2830	2830	2830	2830	0
170	20241125	154700	324750495	2830	2830	2830	2830	0
171	20241125	154600	324750495	2830	2830	2830	2830	0
172	20241125	154500	324750495	2830	2830	2830	2830	0
173	20241125	154400	324750495	2830	2830	2830	2830	0
174	20241125	154300	324750495	2830	2830	2830	2830	0
175	20241125	154200	324750495	2830	2830	2830	2830	0
176	20241125	154100	324750495	2830	2830	2830	2830	0
177	20241125	154000	324750495	2830	2830	2830	2830	0
178	20241125	153900	324750495	2830	2830	2830	2830	0
179	20241125	153800	324750495	2830	2830	2830	2830	0
180	20241125	153700	324750495	2830	2830	2830	2830	0
181	20241125	153600	324750495	2830	2830	2830	2830	0
182	20241125	153500	324750495	2830	2830	2830	2830	1267
183	20241125	153400	324750495	2830	2830	2830	2830	0
184	20241125	153300	324750495	2830	2830	2830	2830	0
185	20241125	153200	324750495	2830	2830	2830	2830	0
186	20241125	153100	324750495	2830	2830	2830	2830	0
187	20241125	153000	324750495	2830	2830	2830	2830	1267
188	20241125	152900	321164885	2840	2840	2840	2840	0
189	20241125	152800	321164885	2840	2840	2840	2840	0
190	20241125	152700	321164885	2840	2840	2840	2840	0
191	20241125	152600	321164885	2840	2840	2840	2840	0
192	20241125	152500	321164885	2840	2840	2840	2840	0
193	20241125	152400	321164885	2840	2840	2840	2840	0
194	20241125	152300	321164885	2840	2840	2840	2840	0
195	20241125	152200	321164885	2840	2840	2840	2840	0
196	20241125	152100	321164885	2840	2840	2840	2840	0
197	20241125	152000	321164885	2840	2840	2840	2840	0
198	20241125	151900	321164885	2840	2835	2840	2835	1060
199	20241125	151800	318154780	2840	2835	2840	2835	111
200	20241125	151700	317840090	2840	2840	2840	2840	0
201	20241125	151600	317840090	2840	2840	2840	2840	131
202	20241125	151500	317468050	2840	2840	2840	2840	0
203	20241125	151400	317468050	2840	2840	2840	2840	0
204	20241125	151300	317468050	2840	2835	2840	2835	58
205	20241125	151200	317303365	2840	2840	2840	2840	0
206	20241125	151100	317303365	2840	2840	2840	2840	0
207	20241125	151000	317303365	2840	2840	2840	2840	2
208	20241125	150900	317297685	2835	2835	2835	2835	1962
209	20241125	150800	311735415	2835	2835	2835	2835	7401
210	20241125	150700	290753580	2835	2835	2835	2835	1000
211	20241125	150600	287918580	2835	2835	2835	2835	600
212	20241125	150500	286217580	2835	2835	2835	2835	0
213	20241125	150400	286217580	2835	2835	2835	2835	0
214	20241125	150300	286217580	2835	2835	2835	2835	2050
215	20241125	150200	280405830	2835	2835	2835	2835	0
216	20241125	150100	280405830	2835	2835	2835	2835	0
217	20241125	150000	280405830	2835	2835	2835	2835	15
218	20241125	145900	280363305	2840	2840	2840	2840	300
219	20241125	145800	279511305	2840	2840	2840	2840	0
220	20241125	145700	279511305	2840	2840	2840	2840	0
221	20241125	145600	279511305	2840	2840	2840	2840	0
222	20241125	145500	279511305	2840	2835	2840	2835	98
223	20241125	145400	279233470	2840	2840	2840	2840	2
224	20241125	145300	279227790	2830	2840	2840	2830	401
225	20241125	145200	278092940	2835	2835	2835	2835	6385
226	20241125	145100	259991465	2835	2835	2835	2835	0
227	20241125	145000	259991465	2835	2835	2835	2835	401
228	20241125	144900	258854630	2835	2835	2835	2835	0
229	20241125	144800	258854630	2835	2835	2835	2835	0
230	20241125	144700	258854630	2835	2835	2835	2835	0
231	20241125	144600	258854630	2835	2835	2835	2835	0
232	20241125	144500	258854630	2835	2835	2835	2835	0
233	20241125	144400	258854630	2835	2830	2835	2830	11
234	20241125	144300	258823450	2830	2830	2830	2830	100
235	20241125	144200	258540450	2835	2835	2835	2835	1
236	20241125	144100	258537615	2830	2830	2830	2830	0
237	20241125	144000	258537615	2830	2830	2830	2830	2
238	20241125	143900	258531955	2830	2830	2830	2830	0
239	20241125	143800	258531955	2830	2830	2830	2830	1
240	20241125	143700	258529125	2835	2840	2840	2835	5224
241	20241125	143600	243719080	2840	2840	2840	2840	0
242	20241125	143500	243719080	2840	2840	2840	2840	1
243	20241125	143400	243716240	2840	2840	2840	2840	0
244	20241125	143300	243716240	2840	2840	2840	2840	10
245	20241125	143200	243687840	2845	2845	2845	2845	1
246	20241125	143100	243684995	2835	2840	2840	2835	79
247	20241125	143000	243460640	2840	2840	2840	2840	1500
248	20241125	142900	239200640	2840	2840	2840	2840	430
249	20241125	142800	237979440	2840	2840	2840	2840	1235
250	20241125	142700	234472040	2845	2845	2845	2845	0
251	20241125	142600	234472040	2845	2845	2845	2845	486
252	20241125	142500	233089370	2840	2840	2840	2840	0
253	20241125	142400	233089370	2840	2840	2840	2840	0
254	20241125	142300	233089370	2840	2840	2840	2840	200
255	20241125	142200	232521370	2840	2840	2840	2840	0
256	20241125	142100	232521370	2840	2840	2840	2840	1
257	20241125	142000	232518530	2840	2840	2840	2840	0
258	20241125	141900	232518530	2840	2840	2840	2840	3
259	20241125	141800	232510010	2845	2845	2845	2845	0
260	20241125	141700	232510010	2845	2845	2845	2845	0
261	20241125	141600	232510010	2845	2845	2845	2845	1
262	20241125	141500	232507165	2840	2840	2840	2840	100
263	20241125	141400	232223165	2840	2840	2840	2840	500
264	20241125	141300	230803165	2845	2845	2845	2845	0
265	20241125	141200	230803165	2845	2845	2845	2845	1
266	20241125	141100	230800320	2840	2840	2840	2840	1550
267	20241125	141000	226398320	2845	2845	2845	2845	1
268	20241125	140900	226395475	2840	2845	2845	2840	482
269	20241125	140800	225024375	2845	2845	2845	2845	5
270	20241125	140700	225010150	2845	2845	2845	2845	2
271	20241125	140600	225004460	2845	2845	2845	2845	0
272	20241125	140500	225004460	2845	2845	2845	2845	1
273	20241125	140400	225001615	2840	2840	2840	2840	0
274	20241125	140300	225001615	2840	2840	2840	2840	7
275	20241125	140200	224981735	2845	2845	2845	2845	0
276	20241125	140100	224981735	2845	2845	2845	2845	0
277	20241125	140000	224981735	2845	2845	2845	2845	0
278	20241125	135900	224981735	2845	2845	2845	2845	1
279	20241125	135800	224978890	2840	2840	2840	2840	2
280	20241125	135700	224973210	2845	2845	2845	2845	0
281	20241125	135600	224973210	2845	2845	2845	2845	0
282	20241125	135500	224973210	2845	2845	2845	2845	0
283	20241125	135400	224973210	2845	2845	2845	2845	72
284	20241125	135300	224768370	2845	2845	2845	2845	0
285	20241125	135200	224768370	2845	2845	2845	2845	0
286	20241125	135100	224768370	2845	2845	2845	2845	2981
287	20241125	135000	216287425	2845	2845	2845	2845	0
288	20241125	134900	216287425	2845	2845	2845	2845	50
289	20241125	134800	216145175	2845	2845	2845	2845	0
290	20241125	134700	216145175	2845	2845	2845	2845	0
291	20241125	134600	216145175	2845	2845	2845	2845	0
292	20241125	134500	216145175	2845	2840	2845	2840	101
293	20241125	134400	215858330	2845	2845	2845	2845	100
294	20241125	134300	215573830	2845	2845	2845	2845	0
295	20241125	134200	215573830	2845	2845	2845	2845	0
296	20241125	134100	215573830	2845	2845	2845	2845	0
297	20241125	134000	215573830	2845	2845	2845	2845	0
298	20241125	133900	215573830	2845	2845	2845	2845	0
299	20241125	133800	215573830	2845	2845	2845	2845	0
300	20241125	133700	215573830	2845	2845	2845	2845	0
301	20241125	133600	215573830	2845	2845	2845	2845	0
302	20241125	133500	215573830	2845	2845	2845	2845	1
303	20241125	133400	215570985	2840	2840	2840	2840	1000
304	20241125	133300	212730985	2840	2840	2840	2840	0
305	20241125	133200	212730985	2840	2840	2840	2840	200
306	20241125	133100	212162985	2840	2840	2840	2840	0
307	20241125	133000	212162985	2840	2840	2840	2840	0
308	20241125	132900	212162985	2840	2840	2840	2840	3
309	20241125	132800	212154465	2840	2840	2840	2840	1
310	20241125	132700	212151625	2845	2845	2845	2845	0
311	20241125	132600	212151625	2845	2845	2845	2845	24
312	20241125	132500	212083345	2845	2845	2845	2845	0
313	20241125	132400	212083345	2845	2845	2845	2845	0
314	20241125	132300	212083345	2845	2845	2845	2845	0
315	20241125	132200	212083345	2845	2845	2845	2845	0
316	20241125	132100	212083345	2845	2845	2845	2845	0
317	20241125	132000	212083345	2845	2845	2845	2845	163
318	20241125	131900	211619610	2840	2840	2840	2840	2
319	20241125	131800	211613930	2840	2840	2840	2840	350
320	20241125	131700	210619930	2845	2845	2845	2845	5
321	20241125	131600	210605705	2845	2845	2845	2845	0
322	20241125	131500	210605705	2845	2845	2845	2845	1
323	20241125	131400	210602860	2840	2840	2840	2840	310
324	20241125	131300	209722460	2840	2840	2840	2840	0
325	20241125	131200	209722460	2840	2840	2840	2840	336
326	20241125	131100	208768220	2840	2840	2840	2840	0
327	20241125	131000	208768220	2840	2840	2840	2840	0
328	20241125	130900	208768220	2840	2840	2840	2840	0
329	20241125	130800	208768220	2840	2840	2840	2840	0
330	20241125	130700	208768220	2840	2840	2840	2840	6
331	20241125	130600	208751180	2840	2840	2840	2840	100
332	20241125	130500	208467180	2840	2840	2840	2840	0
333	20241125	130400	208467180	2840	2840	2840	2840	3230
334	20241125	130300	199293980	2845	2845	2845	2845	0
335	20241125	130200	199293980	2845	2845	2845	2845	0
336	20241125	130100	199293980	2845	2845	2845	2845	0
337	20241125	130000	199293980	2845	2845	2845	2845	70
338	20241125	125900	199094830	2840	2840	2840	2840	0
339	20241125	125800	199094830	2840	2840	2840	2840	0
340	20241125	125700	199094830	2840	2840	2840	2840	0
341	20241125	125600	199094830	2840	2840	2840	2840	0
342	20241125	125500	199094830	2840	2840	2840	2840	0
343	20241125	125400	199094830	2840	2840	2840	2840	0
344	20241125	125300	199094830	2840	2840	2840	2840	0
345	20241125	125200	199094830	2840	2840	2840	2840	1101
346	20241125	125100	195967990	2845	2845	2845	2845	0
347	20241125	125000	195967990	2845	2845	2845	2845	0
348	20241125	124900	195967990	2845	2845	2845	2845	0
349	20241125	124800	195967990	2845	2845	2845	2845	500
350	20241125	124700	194545490	2845	2845	2845	2845	0
351	20241125	124600	194545490	2845	2840	2845	2840	525
352	20241125	124500	193054485	2840	2840	2840	2840	0
353	20241125	124400	193054485	2840	2840	2840	2840	50
354	20241125	124300	192912485	2845	2845	2845	2845	1
355	20241125	124200	192909640	2840	2840	2840	2840	0
356	20241125	124100	192909640	2840	2840	2840	2840	50
357	20241125	124000	192767640	2840	2840	2840	2840	2
358	20241125	123900	192761960	2840	2840	2840	2840	0
359	20241125	123800	192761960	2840	2840	2840	2840	0
360	20241125	123700	192761960	2840	2840	2840	2840	0
361	20241125	123600	192761960	2840	2840	2840	2840	0
362	20241125	123500	192761960	2840	2840	2840	2840	0
363	20241125	123400	192761960	2840	2840	2840	2840	102
364	20241125	123300	192472280	2840	2840	2840	2840	1100
365	20241125	123200	189348280	2845	2845	2845	2845	0
366	20241125	123100	189348280	2845	2845	2845	2845	0
367	20241125	123000	189348280	2845	2845	2845	2845	0
368	20241125	122900	189348280	2845	2845	2845	2845	1
369	20241125	122800	189345435	2845	2845	2845	2845	0
370	20241125	122700	189345435	2845	2845	2845	2845	0
371	20241125	122600	189345435	2845	2845	2845	2845	0
372	20241125	122500	189345435	2845	2845	2845	2845	1
373	20241125	122400	189342590	2840	2840	2840	2840	0
374	20241125	122300	189342590	2840	2840	2840	2840	0
375	20241125	122200	189342590	2840	2840	2840	2840	0
376	20241125	122100	189342590	2840	2840	2840	2840	1100
377	20241125	122000	186218590	2845	2845	2845	2840	252
378	20241125	121900	185501655	2845	2845	2845	2845	12
379	20241125	121800	185467515	2845	2845	2845	2845	0
380	20241125	121700	185467515	2845	2845	2845	2845	0
381	20241125	121600	185467515	2845	2845	2845	2845	0
382	20241125	121500	185467515	2845	2845	2845	2845	0
383	20241125	121400	185467515	2845	2845	2845	2845	0
384	20241125	121300	185467515	2845	2845	2845	2845	99
385	20241125	121200	185185860	2845	2845	2845	2845	2
386	20241125	121100	185180170	2845	2845	2845	2845	0
387	20241125	121000	185180170	2845	2845	2845	2845	0
388	20241125	120900	185180170	2845	2845	2845	2845	0
389	20241125	120800	185180170	2845	2845	2845	2845	0
390	20241125	120700	185180170	2845	2845	2845	2845	1
391	20241125	120600	185177325	2845	2845	2845	2845	1
392	20241125	120500	185174480	2840	2840	2840	2840	0
393	20241125	120400	185174480	2840	2840	2840	2840	0
394	20241125	120300	185174480	2840	2840	2840	2840	0
395	20241125	120200	185174480	2840	2840	2840	2840	0
396	20241125	120100	185174480	2840	2840	2840	2840	0
397	20241125	120000	185174480	2840	2840	2840	2840	0
398	20241125	115900	185174480	2840	2840	2840	2840	0
399	20241125	115800	185174480	2840	2840	2840	2840	0
400	20241125	115700	185174480	2840	2840	2840	2840	0
401	20241125	115600	185174480	2840	2840	2840	2840	700
402	20241125	115500	183186480	2840	2840	2840	2840	10
403	20241125	115400	183158080	2840	2840	2840	2840	26
404	20241125	115300	183084240	2840	2840	2840	2840	0
405	20241125	115200	183084240	2840	2840	2840	2840	0
406	20241125	115100	183084240	2840	2840	2840	2840	50
407	20241125	115000	182942240	2845	2840	2845	2840	61
408	20241125	114900	182768945	2840	2845	2845	2840	159
409	20241125	114800	182317330	2845	2840	2845	2840	301
410	20241125	114700	181462485	2845	2845	2845	2845	10
411	20241125	114600	181434035	2845	2845	2845	2845	0
412	20241125	114500	181434035	2845	2845	2845	2845	10
413	20241125	114400	181405585	2845	2845	2845	2845	52
414	20241125	114300	181257645	2845	2845	2845	2845	161
415	20241125	114200	180799600	2845	2845	2845	2845	11
416	20241125	114100	180768305	2845	2845	2845	2845	0
417	20241125	114000	180768305	2845	2845	2845	2845	12
418	20241125	113900	180734165	2840	2840	2840	2840	120
419	20241125	113800	180393365	2845	2845	2845	2845	11
420	20241125	113700	180362070	2845	2845	2845	2845	11
421	20241125	113600	180330775	2845	2845	2845	2845	3
422	20241125	113500	180322240	2845	2840	2845	2840	1693
423	20241125	113400	175505785	2845	2845	2845	2845	0
424	20241125	113300	175505785	2845	2850	2850	2845	3261
425	20241125	113200	166228215	2845	2850	2850	2845	21
426	20241125	113100	166168370	2850	2850	2850	2850	0
427	20241125	113000	166168370	2850	2850	2850	2850	11
428	20241125	112900	166137020	2850	2850	2850	2850	10
429	20241125	112800	166108520	2845	2845	2845	2845	1
430	20241125	112700	166105675	2850	2845	2850	2845	1772
431	20241125	112600	161064235	2845	2845	2845	2845	0
432	20241125	112500	161064235	2845	2845	2845	2845	11
433	20241125	112400	161032940	2845	2845	2845	2845	10
434	20241125	112300	161004490	2845	2840	2845	2840	51
435	20241125	112200	160859400	2845	2845	2845	2845	10
436	20241125	112100	160830950	2845	2845	2845	2845	0
437	20241125	112000	160830950	2845	2845	2845	2845	173
438	20241125	111900	160338765	2845	2845	2845	2845	3
439	20241125	111800	160330230	2845	2845	2845	2845	0
440	20241125	111700	160330230	2845	2845	2845	2845	10
441	20241125	111600	160301780	2840	2845	2845	2840	12
442	20241125	111500	160267645	2850	2850	2850	2850	0
443	20241125	111400	160267645	2850	2850	2850	2850	0
444	20241125	111300	160267645	2850	2850	2850	2850	0
445	20241125	111200	160267645	2850	2850	2850	2850	0
446	20241125	111100	160267645	2850	2840	2850	2840	1507
447	20241125	111000	155987695	2850	2850	2850	2850	5
448	20241125	110900	155973445	2850	2850	2850	2850	73
449	20241125	110800	155765395	2850	2850	2850	2850	83
450	20241125	110700	155528845	2840	2850	2850	2840	1106
451	20241125	110600	152387745	2850	2850	2850	2850	9
452	20241125	110500	152362095	2850	2850	2850	2850	6
453	20241125	110400	152344995	2850	2850	2850	2850	9
454	20241125	110300	152319345	2850	2850	2850	2850	16
455	20241125	110200	152273745	2850	2850	2850	2850	4
456	20241125	110100	152262345	2850	2850	2850	2850	5
457	20241125	110000	152248095	2850	2850	2850	2850	8
458	20241125	105900	152225295	2840	2840	2840	2840	545
459	20241125	105800	150677495	2840	2840	2840	2840	6
460	20241125	105700	150660455	2835	2840	2840	2835	105
461	20241125	105600	150362260	2840	2850	2850	2840	3949
462	20241125	105500	139147060	2850	2850	2850	2850	5
463	20241125	105400	139132810	2850	2850	2850	2850	4
464	20241125	105300	139121410	2850	2850	2850	2850	10
465	20241125	105200	139092910	2850	2850	2850	2850	7
466	20241125	105100	139072960	2845	2845	2850	2845	7496
467	20241125	105000	117721045	2845	2845	2845	2845	157
468	20241125	104900	117274380	2845	2845	2845	2845	1113
469	20241125	104800	114107895	2845	2845	2845	2845	4
470	20241125	104700	114096515	2845	2845	2845	2845	5
471	20241125	104600	114082290	2845	2845	2845	2840	9
472	20241125	104500	114056690	2845	2845	2845	2845	6
473	20241125	104400	114039620	2845	2845	2845	2845	5
474	20241125	104300	114025395	2845	2845	2845	2845	13
475	20241125	104200	113988410	2845	2845	2845	2845	8
476	20241125	104100	113965650	2845	2845	2845	2845	6
477	20241125	104000	113948580	2845	2845	2845	2845	4
478	20241125	103900	113937200	2845	2845	2845	2845	11
479	20241125	103800	113905905	2845	2845	2845	2845	9
480	20241125	103700	113880300	2835	2835	2840	2835	829
481	20241125	103600	111530065	2845	2845	2845	2840	25
482	20241125	103500	111459040	2840	2845	2845	2840	16
483	20241125	103400	111413580	2845	2845	2845	2845	5
484	20241125	103300	111399355	2840	2845	2845	2840	55
485	20241125	103200	111243130	2845	2845	2845	2840	25
486	20241125	103100	111172105	2845	2845	2845	2845	13
487	20241125	103000	111135120	2845	2845	2845	2845	5
488	20241125	102900	111120895	2845	2840	2845	2840	27
489	20241125	102800	111044195	2840	2845	2845	2840	159
490	20241125	102700	110592595	2845	2845	2845	2845	5
491	20241125	102600	110578370	2845	2845	2845	2845	4
492	20241125	102500	110566990	2845	2845	2845	2845	4
493	20241125	102400	110555610	2845	2845	2845	2845	9
494	20241125	102300	110530005	2845	2845	2845	2845	4
495	20241125	102200	110518625	2845	2845	2845	2845	4
496	20241125	102100	110507245	2845	2845	2845	2845	5
497	20241125	102000	110493020	2845	2845	2845	2840	188
498	20241125	101900	109958245	2845	2845	2845	2845	4
499	20241125	101800	109946865	2845	2845	2845	2845	11
500	20241125	101700	109915570	2845	2845	2845	2845	8
501	20241125	101600	109892810	2845	2845	2845	2845	5
502	20241125	101500	109878585	2845	2840	2845	2840	86
503	20241125	101400	109634325	2845	2845	2845	2845	4
504	20241125	101300	109622945	2845	2845	2845	2840	16
505	20241125	101200	109577460	2845	2845	2845	2845	4
506	20241125	101100	109566080	2845	2845	2845	2845	4
507	20241125	101000	109554700	2845	2845	2845	2845	5
508	20241125	100900	109540475	2845	2845	2845	2845	10
509	20241125	100800	109512025	2845	2845	2845	2845	4
510	20241125	100700	109500645	2845	2845	2845	2845	15
511	20241125	100600	109457970	2845	2845	2845	2845	8
512	20241125	100500	109435210	2845	2845	2845	2845	4
513	20241125	100400	109423830	2845	2840	2845	2840	16
514	20241125	100300	109378360	2845	2845	2845	2845	4
515	20241125	100200	109366980	2845	2845	2845	2845	10
516	20241125	100100	109338530	2845	2845	2845	2845	4
517	20241125	100000	109327150	2845	2845	2845	2835	7
518	20241125	095900	109307245	2845	2845	2845	2845	4
519	20241125	095800	109295865	2845	2845	2845	2845	9
520	20241125	095700	109270260	2845	2845	2845	2845	4
521	20241125	095600	109258880	2845	2845	2845	2845	25
522	20241125	095500	109187755	2845	2845	2845	2845	8
523	20241125	095400	109164995	2845	2845	2845	2840	125
524	20241125	095300	108809420	2840	2845	2845	2840	15
525	20241125	095200	108766795	2850	2850	2850	2850	1
526	20241125	095100	108763945	2835	2835	2835	2835	1000
527	20241125	095000	105928945	2850	2850	2850	2850	1
528	20241125	094900	105926095	2850	2850	2850	2850	150
529	20241125	094800	105498595	2850	2845	2850	2845	450
530	20241125	094700	104216660	2840	2835	2840	2835	2445
531	20241125	094600	97273360	2835	2835	2835	2835	99
532	20241125	094500	96992695	2840	2840	2840	2840	0
533	20241125	094400	96992695	2840	2840	2840	2840	5001
534	20241125	094300	82789855	2835	2835	2835	2835	3715
535	20241125	094200	72257830	2835	2835	2835	2835	0
536	20241125	094100	72257830	2835	2835	2835	2835	4
537	20241125	094000	72246490	2835	2835	2835	2835	235
538	20241125	093900	71580265	2835	2835	2835	2835	1
539	20241125	093800	71577430	2835	2835	2835	2835	0
540	20241125	093700	71577430	2835	2835	2835	2835	105
541	20241125	093600	71279755	2830	2830	2830	2830	0
542	20241125	093500	71279755	2830	2830	2830	2830	2726
543	20241125	093400	63565175	2830	2830	2830	2830	258
544	20241125	093300	62835035	2835	2830	2835	2830	5
545	20241125	093200	62820875	2830	2830	2830	2830	5029
546	20241125	093100	48588805	2830	2830	2830	2830	1708
547	20241125	093000	43755165	2825	2830	2830	2825	513
548	20241125	092900	42305880	2830	2830	2830	2830	38
549	20241125	092800	42198340	2830	2830	2830	2830	5000
550	20241125	092700	28048340	2825	2830	2830	2825	2
551	20241125	092600	28042685	2830	2830	2830	2830	0
552	20241125	092500	28042685	2830	2830	2830	2830	0
553	20241125	092400	28042685	2830	2830	2830	2830	0
554	20241125	092300	28042685	2830	2830	2830	2830	51
555	20241125	092200	27898355	2830	2830	2830	2830	0
556	20241125	092100	27898355	2830	2830	2830	2830	0
557	20241125	092000	27898355	2830	2830	2830	2830	108
558	20241125	091900	27592715	2825	2825	2825	2825	260
559	20241125	091800	26858215	2825	2825	2825	2825	750
560	20241125	091700	24739465	2825	2825	2825	2825	0
561	20241125	091600	24739465	2825	2825	2825	2825	160
562	20241125	091500	24287465	2830	2830	2830	2830	1
563	20241125	091400	24284635	2825	2825	2825	2825	625
564	20241125	091300	22519010	2825	2825	2825	2825	46
565	20241125	091200	22389060	2830	2830	2830	2830	0
566	20241125	091100	22389060	2830	2830	2830	2830	18
567	20241125	091000	22338120	2830	2830	2830	2830	141
568	20241125	090900	21939090	2830	2830	2830	2830	11
569	20241125	090800	21907960	2830	2820	2830	2820	4964
570	20241125	090700	7887030	2820	2820	2820	2820	6
571	20241125	090600	7870110	2810	2810	2810	2810	200
572	20241125	090500	7308110	2820	2825	2825	2820	13
573	20241125	090400	7271400	2825	2825	2825	2825	6
574	20241125	090300	7254450	2825	2825	2825	2825	20
575	20241125	090200	7197950	2825	2825	2825	2825	3
576	20241125	090100	7189475	2805	2805	2805	2805	46
577	20241125	090000	7060445	2825	2825	2825	2810	2508