KissMeData/003010/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183900	442297945	5030	5030	5030	5030	938
3	20241125	183800	442297945	5030	5030	5030	5030	0
4	20241125	183700	442297945	5030	5030	5030	5030	0
5	20241125	183600	442297945	5030	5030	5030	5030	0
6	20241125	183500	442297945	5030	5030	5030	5030	0
7	20241125	183400	442297945	5030	5030	5030	5030	0
8	20241125	183300	442297945	5030	5030	5030	5030	0
9	20241125	183200	442297945	5030	5030	5030	5030	0
10	20241125	183100	442297945	5030	5030	5030	5030	0
11	20241125	183000	442297945	5030	5030	5030	5030	0
12	20241125	182900	442297945	5030	5030	5030	5030	0
13	20241125	182800	442297945	5030	5030	5030	5030	0
14	20241125	182700	442297945	5030	5030	5030	5030	0
15	20241125	182600	442297945	5030	5030	5030	5030	0
16	20241125	182500	442297945	5030	5030	5030	5030	0
17	20241125	182400	442297945	5030	5030	5030	5030	0
18	20241125	182300	442297945	5030	5030	5030	5030	0
19	20241125	182200	442297945	5030	5030	5030	5030	0
20	20241125	182100	442297945	5030	5030	5030	5030	0
21	20241125	182000	442297945	5030	5030	5030	5030	0
22	20241125	181900	442297945	5030	5030	5030	5030	0
23	20241125	181800	442297945	5030	5030	5030	5030	0
24	20241125	181700	442297945	5030	5030	5030	5030	0
25	20241125	181600	442297945	5030	5030	5030	5030	0
26	20241125	181500	442297945	5030	5030	5030	5030	0
27	20241125	181400	442297945	5030	5030	5030	5030	0
28	20241125	181300	442297945	5030	5030	5030	5030	0
29	20241125	181200	442297945	5030	5030	5030	5030	0
30	20241125	181100	442297945	5030	5030	5030	5030	0
31	20241125	181000	442297945	5030	5030	5030	5030	0
32	20241125	180900	442297945	5030	5030	5030	5030	938
33	20241125	180800	442297945	5030	5030	5030	5030	0
34	20241125	180700	442297945	5030	5030	5030	5030	0
35	20241125	180600	442297945	5030	5030	5030	5030	0
36	20241125	180500	442297945	5030	5030	5030	5030	0
37	20241125	180400	442297945	5030	5030	5030	5030	0
38	20241125	180300	442297945	5030	5030	5030	5030	0
39	20241125	180200	442297945	5030	5030	5030	5030	0
40	20241125	180100	442297945	5030	5030	5030	5030	0
41	20241125	180000	442297945	5030	5030	5030	5030	0
42	20241125	175900	442297945	5030	5030	5030	5030	0
43	20241125	175800	442297945	5030	5030	5030	5030	0
44	20241125	175700	442297945	5030	5030	5030	5030	0
45	20241125	175600	442297945	5030	5030	5030	5030	0
46	20241125	175500	442297945	5030	5030	5030	5030	0
47	20241125	175400	442297945	5030	5030	5030	5030	0
48	20241125	175300	442297945	5030	5030	5030	5030	0
49	20241125	175200	442297945	5030	5030	5030	5030	0
50	20241125	175100	442297945	5030	5030	5030	5030	0
51	20241125	175000	442297945	5030	5030	5030	5030	0
52	20241125	174900	442297945	5030	5030	5030	5030	0
53	20241125	174800	442297945	5030	5030	5030	5030	0
54	20241125	174700	442297945	5030	5030	5030	5030	0
55	20241125	174600	442297945	5030	5030	5030	5030	0
56	20241125	174500	442297945	5030	5030	5030	5030	0
57	20241125	174400	442297945	5030	5030	5030	5030	0
58	20241125	174300	442297945	5030	5030	5030	5030	0
59	20241125	174200	442297945	5030	5030	5030	5030	0
60	20241125	174100	442297945	5030	5030	5030	5030	0
61	20241125	174000	442297945	5030	5030	5030	5030	0
62	20241125	173900	442297945	5030	5030	5030	5030	938
63	20241125	173800	442297945	5030	5030	5030	5030	0
64	20241125	173700	442297945	5030	5030	5030	5030	0
65	20241125	173600	442297945	5030	5030	5030	5030	0
66	20241125	173500	442297945	5030	5030	5030	5030	0
67	20241125	173400	442297945	5030	5030	5030	5030	0
68	20241125	173300	442297945	5030	5030	5030	5030	0
69	20241125	173200	442297945	5030	5030	5030	5030	0
70	20241125	173100	442297945	5030	5030	5030	5030	0
71	20241125	173000	442297945	5030	5030	5030	5030	0
72	20241125	172900	442297945	5030	5030	5030	5030	0
73	20241125	172800	442297945	5030	5030	5030	5030	0
74	20241125	172700	442297945	5030	5030	5030	5030	0
75	20241125	172600	442297945	5030	5030	5030	5030	0
76	20241125	172500	442297945	5030	5030	5030	5030	0
77	20241125	172400	442297945	5030	5030	5030	5030	0
78	20241125	172300	442297945	5030	5030	5030	5030	0
79	20241125	172200	442297945	5030	5030	5030	5030	0
80	20241125	172100	442297945	5030	5030	5030	5030	0
81	20241125	172000	442297945	5030	5030	5030	5030	0
82	20241125	171900	442297945	5030	5030	5030	5030	0
83	20241125	171800	442297945	5030	5030	5030	5030	0
84	20241125	171700	442297945	5030	5030	5030	5030	0
85	20241125	171600	442297945	5030	5030	5030	5030	0
86	20241125	171500	442297945	5030	5030	5030	5030	0
87	20241125	171400	442297945	5030	5030	5030	5030	0
88	20241125	171300	442297945	5030	5030	5030	5030	0
89	20241125	171200	442297945	5030	5030	5030	5030	0
90	20241125	171100	442297945	5030	5030	5030	5030	0
91	20241125	171000	442297945	5030	5030	5030	5030	0
92	20241125	170900	442297945	5030	5030	5030	5030	938
93	20241125	170800	442297945	5030	5030	5030	5030	0
94	20241125	170700	442297945	5030	5030	5030	5030	0
95	20241125	170600	442297945	5030	5030	5030	5030	0
96	20241125	170500	442297945	5030	5030	5030	5030	0
97	20241125	170400	442297945	5030	5030	5030	5030	0
98	20241125	170300	442297945	5030	5030	5030	5030	0
99	20241125	170200	442297945	5030	5030	5030	5030	0
100	20241125	170100	442297945	5030	5030	5030	5030	0
101	20241125	170000	442297945	5030	5030	5030	5030	0
102	20241125	165900	442297945	5030	5030	5030	5030	0
103	20241125	165800	442297945	5030	5030	5030	5030	0
104	20241125	165700	442297945	5030	5030	5030	5030	0
105	20241125	165600	442297945	5030	5030	5030	5030	0
106	20241125	165500	442297945	5030	5030	5030	5030	0
107	20241125	165400	442297945	5030	5030	5030	5030	0
108	20241125	165300	442297945	5030	5030	5030	5030	0
109	20241125	165200	442297945	5030	5030	5030	5030	0
110	20241125	165100	442297945	5030	5030	5030	5030	0
111	20241125	165000	442297945	5030	5030	5030	5030	0
112	20241125	164900	442297945	5030	5030	5030	5030	0
113	20241125	164800	442297945	5030	5030	5030	5030	0
114	20241125	164700	442297945	5030	5030	5030	5030	0
115	20241125	164600	442297945	5030	5030	5030	5030	0
116	20241125	164500	442297945	5030	5030	5030	5030	0
117	20241125	164400	442297945	5030	5030	5030	5030	0
118	20241125	164300	442297945	5030	5030	5030	5030	0
119	20241125	164200	442297945	5030	5030	5030	5030	0
120	20241125	164100	442297945	5030	5030	5030	5030	0
121	20241125	164000	442297945	5030	5030	5030	5030	0
122	20241125	163900	442297945	5030	5030	5030	5030	938
123	20241125	163800	442297945	5030	5030	5030	5030	0
124	20241125	163700	442297945	5030	5030	5030	5030	0
125	20241125	163600	442297945	5030	5030	5030	5030	0
126	20241125	163500	442297945	5030	5030	5030	5030	0
127	20241125	163400	442297945	5030	5030	5030	5030	0
128	20241125	163300	442297945	5030	5030	5030	5030	0
129	20241125	163200	442297945	5030	5030	5030	5030	0
130	20241125	163100	442297945	5030	5030	5030	5030	0
131	20241125	163000	442297945	5030	5030	5030	5030	0
132	20241125	162900	442297945	5030	5030	5030	5030	0
133	20241125	162800	442297945	5030	5030	5030	5030	0
134	20241125	162700	442297945	5030	5030	5030	5030	0
135	20241125	162600	442297945	5030	5030	5030	5030	0
136	20241125	162500	442297945	5030	5030	5030	5030	0
137	20241125	162400	442297945	5030	5030	5030	5030	0
138	20241125	162300	442297945	5030	5030	5030	5030	0
139	20241125	162200	442297945	5030	5030	5030	5030	0
140	20241125	162100	442297945	5030	5030	5030	5030	0
141	20241125	162000	442297945	5030	5030	5030	5030	0
142	20241125	161900	442297945	5030	5030	5030	5030	0
143	20241125	161800	442297945	5030	5030	5030	5030	0
144	20241125	161700	442297945	5030	5030	5030	5030	0
145	20241125	161600	442297945	5030	5030	5030	5030	0
146	20241125	161500	442297945	5030	5030	5030	5030	0
147	20241125	161400	442297945	5030	5030	5030	5030	0
148	20241125	161300	442297945	5030	5030	5030	5030	0
149	20241125	161200	442297945	5030	5030	5030	5030	0
150	20241125	161100	442297945	5030	5030	5030	5030	0
151	20241125	161000	442297945	5030	5030	5030	5030	0
152	20241125	160900	442297945	5030	5030	5030	5030	938
153	20241125	160800	442297945	5030	5030	5030	5030	0
154	20241125	160700	442297945	5030	5030	5030	5030	0
155	20241125	160600	442297945	5030	5030	5030	5030	0
156	20241125	160500	442297945	5030	5030	5030	5030	0
157	20241125	160400	442297945	5030	5030	5030	5030	0
158	20241125	160300	442297945	5030	5030	5030	5030	0
159	20241125	160200	442297945	5030	5030	5030	5030	0
160	20241125	160100	442297945	5030	5030	5030	5030	0
161	20241125	160000	442297945	5030	5030	5030	5030	0
162	20241125	155900	442297945	5030	5030	5030	5030	0
163	20241125	155800	442297945	5030	5030	5030	5030	0
164	20241125	155700	442297945	5030	5030	5030	5030	0
165	20241125	155600	442297945	5030	5030	5030	5030	0
166	20241125	155500	442297945	5030	5030	5030	5030	0
167	20241125	155400	442297945	5030	5030	5030	5030	0
168	20241125	155300	442297945	5030	5030	5030	5030	0
169	20241125	155200	442297945	5030	5030	5030	5030	0
170	20241125	155100	442297945	5030	5030	5030	5030	0
171	20241125	155000	442297945	5030	5030	5030	5030	0
172	20241125	154900	442297945	5030	5030	5030	5030	0
173	20241125	154800	442297945	5030	5030	5030	5030	0
174	20241125	154700	442297945	5030	5030	5030	5030	0
175	20241125	154600	442297945	5030	5030	5030	5030	0
176	20241125	154500	442297945	5030	5030	5030	5030	0
177	20241125	154400	442297945	5030	5030	5030	5030	0
178	20241125	154300	442297945	5030	5030	5030	5030	0
179	20241125	154200	442297945	5030	5030	5030	5030	0
180	20241125	154100	442297945	5030	5030	5030	5030	0
181	20241125	154000	442297945	5030	5030	5030	5030	0
182	20241125	153900	442297945	5030	5030	5030	5030	938
183	20241125	153800	442297945	5030	5030	5030	5030	0
184	20241125	153700	442297945	5030	5030	5030	5030	0
185	20241125	153600	442297945	5030	5030	5030	5030	0
186	20241125	153500	442297945	5030	5030	5030	5030	0
187	20241125	153400	442297945	5030	5030	5030	5030	0
188	20241125	153300	442297945	5030	5030	5030	5030	0
189	20241125	153200	442297945	5030	5030	5030	5030	0
190	20241125	153100	442297945	5030	5030	5030	5030	0
191	20241125	153000	442297945	5030	5030	5030	5030	938
192	20241125	152900	437579805	5030	5030	5030	5030	0
193	20241125	152800	437579805	5030	5030	5030	5030	0
194	20241125	152700	437579805	5030	5030	5030	5030	0
195	20241125	152600	437579805	5030	5030	5030	5030	0
196	20241125	152500	437579805	5030	5030	5030	5030	0
197	20241125	152400	437579805	5030	5030	5030	5030	0
198	20241125	152300	437579805	5030	5030	5030	5030	0
199	20241125	152200	437579805	5030	5030	5030	5030	0
200	20241125	152100	437579805	5030	5030	5030	5030	0
201	20241125	152000	437579805	5030	5030	5030	5030	0
202	20241125	151900	437579805	5030	5030	5030	5030	947
203	20241125	151800	432816395	5030	5040	5040	5030	260
204	20241125	151700	431506595	5040	5040	5040	5040	0
205	20241125	151600	431506595	5040	5030	5040	5020	456
206	20241125	151500	429216955	5030	5030	5030	5030	169
207	20241125	151400	428366885	5030	5030	5030	5030	782
208	20241125	151300	424433425	5040	5040	5040	5040	0
209	20241125	151200	424433425	5040	5020	5040	5020	17
210	20241125	151100	424348065	5020	5020	5020	5020	0
211	20241125	151000	424348065	5020	5040	5040	5020	40
212	20241125	150900	424147245	5040	5030	5040	5030	1003
213	20241125	150800	419102125	5040	5040	5040	5040	1
214	20241125	150700	419097085	5020	5020	5020	5020	0
215	20241125	150600	419097085	5020	5020	5020	5020	0
216	20241125	150500	419097085	5020	5030	5030	5020	197
217	20241125	150400	418107885	5020	5030	5030	5020	234
218	20241125	150300	416931915	5030	5030	5030	5030	0
219	20241125	150200	416931915	5030	5030	5030	5030	0
220	20241125	150100	416931915	5030	5030	5030	5030	0
221	20241125	150000	416931915	5030	5030	5030	5030	3
222	20241125	145900	416916825	5030	5030	5030	5030	250
223	20241125	145800	415659325	5030	5030	5030	5030	0
224	20241125	145700	415659325	5030	5030	5030	5030	0
225	20241125	145600	415659325	5030	5030	5030	5030	0
226	20241125	145500	415659325	5030	5030	5030	5030	0
227	20241125	145400	415659325	5030	5030	5030	5030	0
228	20241125	145300	415659325	5030	5030	5030	5030	0
229	20241125	145200	415659325	5030	5030	5030	5030	0
230	20241125	145100	415659325	5030	5030	5030	5030	0
231	20241125	145000	415659325	5030	5030	5030	5030	284
232	20241125	144900	414230805	5030	5030	5030	5030	234
233	20241125	144800	413053785	5030	5030	5030	5030	0
234	20241125	144700	413053785	5030	5030	5030	5030	200
235	20241125	144600	412047785	5040	5040	5040	5040	0
236	20241125	144500	412047785	5040	5040	5040	5040	0
237	20241125	144400	412047785	5040	5020	5040	5020	300
238	20241125	144300	410537785	5030	5030	5030	5030	1000
239	20241125	144200	405507785	5030	5030	5030	5030	197
240	20241125	144100	404516875	5030	5030	5030	5030	0
241	20241125	144000	404516875	5030	5030	5030	5030	1
242	20241125	143900	404511845	5020	5020	5020	5020	1400
243	20241125	143800	397483845	5030	5030	5030	5030	50
244	20241125	143700	397232345	5030	5030	5030	5030	225
245	20241125	143600	396100595	5030	5030	5030	5030	132
246	20241125	143500	395436635	5030	5030	5030	5030	48
247	20241125	143400	395195195	5030	5030	5030	5030	20
248	20241125	143300	395094595	5040	5040	5040	5040	1
249	20241125	143200	395089555	5020	5020	5020	5020	0
250	20241125	143100	395089555	5020	5020	5020	5020	0
251	20241125	143000	395089555	5020	5020	5020	5020	5
252	20241125	142900	395064455	5030	5030	5030	5030	0
253	20241125	142800	395064455	5030	5030	5030	5030	0
254	20241125	142700	395064455	5030	5030	5030	5030	0
255	20241125	142600	395064455	5030	5030	5030	5030	500
256	20241125	142500	392549455	5040	5040	5040	5040	0
257	20241125	142400	392549455	5040	5040	5040	5040	45
258	20241125	142300	392322655	5040	5040	5050	5040	164
259	20241125	142200	391495595	5040	5040	5040	5040	110
260	20241125	142100	390941195	5050	5050	5050	5050	1
261	20241125	142000	390936145	5030	5030	5030	5030	0
262	20241125	141900	390936145	5030	5040	5040	5030	102
263	20241125	141800	390422175	5040	5040	5040	5040	446
264	20241125	141700	388174335	5040	5040	5040	5040	0
265	20241125	141600	388174335	5040	5040	5040	5040	0
266	20241125	141500	388174335	5040	5040	5040	5040	30
267	20241125	141400	388023135	5040	5040	5040	5040	0
268	20241125	141300	388023135	5040	5040	5040	5040	0
269	20241125	141200	388023135	5040	5040	5040	5040	0
270	20241125	141100	388023135	5040	5040	5040	5040	89
271	20241125	141000	387574575	5040	5040	5040	5040	202
272	20241125	140900	386556495	5040	5040	5040	5040	0
273	20241125	140800	386556495	5040	5040	5040	5040	1
274	20241125	140700	386551455	5020	5020	5020	5020	0
275	20241125	140600	386551455	5020	5020	5020	5020	0
276	20241125	140500	386551455	5020	5030	5030	5020	1010
277	20241125	140400	381480745	5040	5020	5040	5020	101
278	20241125	140300	380973705	5020	5020	5020	5020	0
279	20241125	140200	380973705	5020	5040	5040	5020	14
280	20241125	140100	380903385	5040	5040	5040	5040	0
281	20241125	140000	380903385	5040	5040	5040	5040	0
282	20241125	135900	380903385	5040	5040	5040	5040	10
283	20241125	135800	380852985	5040	5040	5040	5040	1
284	20241125	135700	380847945	5040	5040	5040	5040	100
285	20241125	135600	380343945	5020	5030	5030	5020	300
286	20241125	135500	378837525	5040	5040	5040	5040	0
287	20241125	135400	378837525	5040	5040	5040	5040	3
288	20241125	135300	378822405	5040	5040	5040	5040	0
289	20241125	135200	378822405	5040	5040	5040	5040	0
290	20241125	135100	378822405	5040	5040	5040	5040	12
291	20241125	135000	378761925	5040	5040	5040	5040	0
292	20241125	134900	378761925	5040	5040	5040	5040	0
293	20241125	134800	378761925	5040	5030	5040	5030	115
294	20241125	134700	378183465	5030	5030	5030	5030	15
295	20241125	134600	378108015	5030	5030	5030	5030	70
296	20241125	134500	377755915	5040	5040	5040	5040	0
297	20241125	134400	377755915	5040	5040	5040	5040	0
298	20241125	134300	377755915	5040	5040	5040	5040	0
299	20241125	134200	377755915	5040	5040	5040	5040	0
300	20241125	134100	377755915	5040	5040	5040	5040	0
301	20241125	134000	377755915	5040	5040	5040	5040	1
302	20241125	133900	377750875	5040	5040	5040	5040	0
303	20241125	133800	377750875	5040	5040	5040	5040	2026
304	20241125	133700	367539835	5040	5030	5040	5030	12
305	20241125	133600	367479365	5030	5040	5040	5030	32
306	20241125	133500	367318385	5030	5030	5030	5030	1
307	20241125	133400	367313355	5030	5030	5030	5030	0
308	20241125	133300	367313355	5030	5030	5030	5030	10
309	20241125	133200	367263055	5040	5040	5040	5040	0
310	20241125	133100	367263055	5040	5040	5040	5040	2
311	20241125	133000	367252975	5040	5040	5040	5040	0
312	20241125	132900	367252975	5040	5040	5040	5040	40
313	20241125	132800	367051375	5030	5030	5030	5030	6
314	20241125	132700	367021195	5040	5040	5040	5040	0
315	20241125	132600	367021195	5040	5040	5040	5040	12
316	20241125	132500	366960715	5040	5040	5040	5040	0
317	20241125	132400	366960715	5040	5040	5040	5040	0
318	20241125	132300	366960715	5040	5040	5040	5040	0
319	20241125	132200	366960715	5040	5040	5040	5040	0
320	20241125	132100	366960715	5040	5040	5040	5040	0
321	20241125	132000	366960715	5040	5040	5040	5040	0
322	20241125	131900	366960715	5040	5030	5040	5030	64
323	20241125	131800	366638515	5040	5040	5040	5040	0
324	20241125	131700	366638515	5040	5040	5040	5040	28
325	20241125	131600	366497395	5030	5030	5030	5030	0
326	20241125	131500	366497395	5030	5030	5030	5030	0
327	20241125	131400	366497395	5030	5030	5030	5030	0
328	20241125	131300	366497395	5030	5030	5030	5030	0
329	20241125	131200	366497395	5030	5030	5030	5030	0
330	20241125	131100	366497395	5030	5030	5030	5030	1063
331	20241125	131000	361150505	5040	5040	5040	5040	0
332	20241125	130900	361150505	5040	5040	5040	5040	0
333	20241125	130800	361150505	5040	5040	5040	5040	0
334	20241125	130700	361150505	5040	5040	5040	5040	33
335	20241125	130600	360984185	5030	5030	5030	5030	0
336	20241125	130500	360984185	5030	5030	5030	5030	0
337	20241125	130400	360984185	5030	5030	5030	5030	300
338	20241125	130300	359475185	5040	5040	5040	5040	1
339	20241125	130200	359470145	5030	5030	5030	5030	50
340	20241125	130100	359218645	5030	5030	5030	5030	0
341	20241125	130000	359218645	5030	5030	5030	5030	50
342	20241125	125900	358967145	5030	5030	5030	5030	50
343	20241125	125800	358715645	5040	5040	5040	5040	1
344	20241125	125700	358710605	5030	5030	5030	5030	162
345	20241125	125600	357895745	5020	5020	5020	5020	671
346	20241125	125500	354527325	5020	5020	5020	5020	0
347	20241125	125400	354527325	5020	5020	5020	5020	1
348	20241125	125300	354522305	5040	5040	5040	5040	1
349	20241125	125200	354517265	5030	5030	5030	5030	0
350	20241125	125100	354517265	5030	5030	5030	5030	86
351	20241125	125000	354084685	5030	5030	5030	5030	100
352	20241125	124900	353581685	5040	5040	5040	5040	0
353	20241125	124800	353581685	5040	5040	5040	5040	0
354	20241125	124700	353581685	5040	5040	5040	5040	0
355	20241125	124600	353581685	5040	5030	5040	5030	220
356	20241125	124500	352472985	5020	5020	5020	5020	0
357	20241125	124400	352472985	5020	5020	5020	5020	500
358	20241125	124300	349962985	5040	5040	5040	5040	5
359	20241125	124200	349937785	5040	5040	5040	5040	500
360	20241125	124100	347417785	5040	5030	5040	5030	1259
361	20241125	124000	341083195	5020	5020	5020	5020	0
362	20241125	123900	341083195	5020	5020	5020	5020	10
363	20241125	123800	341032995	5030	5030	5030	5030	0
364	20241125	123700	341032995	5030	5030	5030	5030	0
365	20241125	123600	341032995	5030	5030	5030	5030	0
366	20241125	123500	341032995	5030	5030	5030	5030	1
367	20241125	123400	341027965	5020	5020	5020	5020	0
368	20241125	123300	341027965	5020	5020	5020	5020	1
369	20241125	123200	341022945	5030	5030	5030	5030	0
370	20241125	123100	341022945	5030	5030	5030	5030	0
371	20241125	123000	341022945	5030	5030	5030	5030	500
372	20241125	122900	338507945	5020	5020	5020	5020	1
373	20241125	122800	338502925	5020	5020	5020	5020	41
374	20241125	122700	338297105	5020	5020	5020	5020	0
375	20241125	122600	338297105	5020	5020	5020	5020	0
376	20241125	122500	338297105	5020	5020	5020	5020	0
377	20241125	122400	338297105	5020	5020	5020	5020	129
378	20241125	122300	337649525	5020	5020	5020	5020	0
379	20241125	122200	337649525	5020	5030	5030	5020	1406
380	20241125	122100	330587985	5030	5040	5040	5030	118
381	20241125	122000	329994265	5040	5040	5040	5040	0
382	20241125	121900	329994265	5040	5040	5040	5040	38
383	20241125	121800	329802745	5040	5040	5040	5040	0
384	20241125	121700	329802745	5040	5040	5040	5040	0
385	20241125	121600	329802745	5040	5040	5040	5040	0
386	20241125	121500	329802745	5040	5040	5040	5040	0
387	20241125	121400	329802745	5040	5040	5040	5040	0
388	20241125	121300	329802745	5040	5040	5040	5040	2
389	20241125	121200	329792665	5040	5040	5040	5040	1
390	20241125	121100	329787625	5040	5040	5040	5040	0
391	20241125	121000	329787625	5040	5040	5040	5040	6
392	20241125	120900	329757385	5030	5030	5030	5030	0
393	20241125	120800	329757385	5030	5030	5030	5030	0
394	20241125	120700	329757385	5030	5030	5030	5030	200
395	20241125	120600	328751385	5030	5030	5030	5030	0
396	20241125	120500	328751385	5030	5030	5030	5030	0
397	20241125	120400	328751385	5030	5030	5030	5030	0
398	20241125	120300	328751385	5030	5030	5030	5030	0
399	20241125	120200	328751385	5030	5030	5030	5030	0
400	20241125	120100	328751385	5030	5030	5030	5030	0
401	20241125	120000	328751385	5030	5030	5030	5030	0
402	20241125	115900	328751385	5030	5030	5030	5030	0
403	20241125	115800	328751385	5030	5030	5030	5030	204
404	20241125	115700	327725265	5040	5040	5040	5040	0
405	20241125	115600	327725265	5040	5040	5040	5040	0
406	20241125	115500	327725265	5040	5020	5040	5020	501
407	20241125	115400	325200245	5020	5020	5020	5020	0
408	20241125	115300	325200245	5020	5020	5020	5020	69
409	20241125	115200	324853865	5040	5040	5040	5040	3507
410	20241125	115100	307178585	5040	5040	5040	5040	100
411	20241125	115000	306674585	5040	5030	5040	5030	2
412	20241125	114900	306664515	5020	5030	5030	5020	101
413	20241125	114800	306157485	5020	5020	5020	5020	0
414	20241125	114700	306157485	5020	5020	5020	5020	0
415	20241125	114600	306157485	5020	5020	5020	5020	0
416	20241125	114500	306157485	5020	5020	5020	5020	0
417	20241125	114400	306157485	5020	5020	5020	5020	0
418	20241125	114300	306157485	5020	5020	5020	5020	350
419	20241125	114200	304400485	5040	5040	5040	5040	50
420	20241125	114100	304148485	5020	5020	5020	5020	0
421	20241125	114000	304148485	5020	5020	5020	5020	460
422	20241125	113900	301839285	5030	5030	5030	5030	577
423	20241125	113800	298936975	5020	5020	5020	5020	0
424	20241125	113700	298936975	5020	5020	5020	5020	0
425	20241125	113600	298936975	5020	5020	5020	5020	500
426	20241125	113500	296426975	5020	5020	5020	5020	100
427	20241125	113400	295924975	5020	5020	5020	5020	0
428	20241125	113300	295924975	5020	5020	5020	5020	0
429	20241125	113200	295924975	5020	5020	5020	5020	300
430	20241125	113100	294418975	5020	5020	5020	5020	100
431	20241125	113000	293916975	5030	5030	5030	5030	46
432	20241125	112900	293685595	5030	5030	5030	5030	0
433	20241125	112800	293685595	5030	5030	5030	5030	0
434	20241125	112700	293685595	5030	5030	5030	5030	0
435	20241125	112600	293685595	5030	5030	5030	5030	0
436	20241125	112500	293685595	5030	5030	5030	5030	1
437	20241125	112400	293680565	5030	5030	5030	5030	0
438	20241125	112300	293680565	5030	5030	5030	5030	0
439	20241125	112200	293680565	5030	5030	5030	5030	100
440	20241125	112100	293177565	5030	5030	5030	5030	0
441	20241125	112000	293177565	5030	5030	5030	5030	0
442	20241125	111900	293177565	5030	5030	5030	5030	0
443	20241125	111800	293177565	5030	5030	5030	5030	1
444	20241125	111700	293172535	5010	5030	5030	5010	2
445	20241125	111600	293162495	5020	5020	5020	5020	0
446	20241125	111500	293162495	5020	5020	5020	5020	0
447	20241125	111400	293162495	5020	5020	5020	5020	118
448	20241125	111300	292570135	5020	5020	5020	5020	2
449	20241125	111200	292560095	5020	5020	5020	5020	0
450	20241125	111100	292560095	5020	5020	5020	5020	0
451	20241125	111000	292560095	5020	5020	5020	5020	0
452	20241125	110900	292560095	5020	5030	5030	5020	23
453	20241125	110800	292444585	5020	5020	5020	5020	0
454	20241125	110700	292444585	5020	5020	5020	5020	0
455	20241125	110600	292444585	5020	5020	5020	5020	250
456	20241125	110500	291189585	5020	5020	5020	5020	354
457	20241125	110400	289412505	5020	5020	5020	5020	0
458	20241125	110300	289412505	5020	5020	5020	5020	0
459	20241125	110200	289412505	5020	5020	5020	5020	0
460	20241125	110100	289412505	5020	5020	5020	5020	10
461	20241125	110000	289362305	5030	5030	5030	5030	0
462	20241125	105900	289362305	5030	5030	5030	5030	0
463	20241125	105800	289362305	5030	5030	5030	5030	0
464	20241125	105700	289362305	5030	5030	5030	5030	297
465	20241125	105600	287868395	5030	5030	5030	5030	203
466	20241125	105500	286847305	5030	5030	5030	5030	0
467	20241125	105400	286847305	5030	5030	5030	5030	0
468	20241125	105300	286847305	5030	5030	5030	5030	0
469	20241125	105200	286847305	5030	5030	5030	5030	100
470	20241125	105100	286344305	5030	5030	5030	5030	1314
471	20241125	105000	279734885	5010	5010	5010	5010	0
472	20241125	104900	279734885	5010	5010	5010	5010	0
473	20241125	104800	279734885	5010	5010	5010	5010	0
474	20241125	104700	279734885	5010	5020	5020	5010	310
475	20241125	104600	278180675	5020	5020	5020	5020	0
476	20241125	104500	278180675	5020	5020	5020	5020	0
477	20241125	104400	278180675	5020	5020	5020	5020	203
478	20241125	104300	277161615	5030	5030	5030	5030	0
479	20241125	104200	277161615	5030	5010	5030	5010	13
480	20241125	104100	277096285	5020	5020	5020	5020	100
481	20241125	104000	276594285	5020	5020	5020	5020	0
482	20241125	103900	276594285	5020	5020	5020	5020	1090
483	20241125	103800	271122485	5030	5030	5030	5030	0
484	20241125	103700	271122485	5030	5030	5030	5030	17
485	20241125	103600	271036975	5040	5040	5040	5040	0
486	20241125	103500	271036975	5040	5030	5040	5030	852
487	20241125	103400	266750445	5040	5040	5040	5040	0
488	20241125	103300	266750445	5040	5030	5040	5030	301
489	20241125	103200	265236405	5030	5030	5030	5030	100
490	20241125	103100	264733405	5030	5030	5030	5030	0
491	20241125	103000	264733405	5030	5030	5030	5030	0
492	20241125	102900	264733405	5030	5030	5030	5030	10
493	20241125	102800	264683105	5030	5030	5030	5030	400
494	20241125	102700	262671105	5040	5040	5040	5040	20
495	20241125	102600	262570305	5040	5040	5040	5040	0
496	20241125	102500	262570305	5040	5040	5040	5040	0
497	20241125	102400	262570305	5040	5040	5040	5040	5
498	20241125	102300	262545105	5040	5040	5040	5040	330
499	20241125	102200	260881905	5040	5040	5040	5040	622
500	20241125	102100	257747025	5040	5040	5040	5040	263
501	20241125	102000	256421505	5050	5050	5050	5050	0
502	20241125	101900	256421505	5050	5050	5050	5050	0
503	20241125	101800	256421505	5050	5040	5050	5040	1775
504	20241125	101700	247464835	5040	5040	5040	5040	2358
505	20241125	101600	235580515	5040	5040	5040	5040	0
506	20241125	101500	235580515	5040	5040	5040	5040	0
507	20241125	101400	235580515	5040	5040	5040	5040	500
508	20241125	101300	233060515	5040	5040	5040	5040	639
509	20241125	101200	229839955	5030	5030	5030	5030	1699
510	20241125	101100	221293985	5030	5030	5030	5030	0
511	20241125	101000	221293985	5030	5030	5030	5030	420
512	20241125	100900	219181385	5030	5030	5030	5030	416
513	20241125	100800	217088905	5020	5020	5020	5020	121
514	20241125	100700	216481485	5030	5030	5030	5030	1023
515	20241125	100600	211335795	5030	5030	5030	5030	40
516	20241125	100500	211134595	5030	5030	5030	5030	59
517	20241125	100400	210837825	5040	5040	5040	5040	97
518	20241125	100300	210348945	5040	5030	5040	5030	60
519	20241125	100200	210046675	5040	5040	5040	5040	0
520	20241125	100100	210046675	5040	5040	5040	5040	215
521	20241125	100000	208963075	5040	5040	5040	5040	50
522	20241125	095900	208711075	5040	5020	5040	5000	2146
523	20241125	095800	197936515	5020	5040	5040	5020	36
524	20241125	095700	197755675	5020	5030	5030	5020	114
525	20241125	095600	197182265	5040	5040	5040	5040	123
526	20241125	095500	196562345	5040	5040	5040	5040	110
527	20241125	095400	196007945	5040	5040	5040	5040	0
528	20241125	095300	196007945	5040	5040	5040	5040	0
529	20241125	095200	196007945	5040	5040	5040	5040	1191
530	20241125	095100	190005305	5040	5030	5040	5030	1844
531	20241125	095000	180720785	5040	5040	5040	5040	0
532	20241125	094900	180720785	5040	5040	5040	5040	106
533	20241125	094800	180186545	5040	5040	5040	5040	25
534	20241125	094700	180060545	5040	5040	5040	5040	2
535	20241125	094600	180050465	5030	5030	5030	5030	50
536	20241125	094500	179798965	5030	5030	5030	5030	1000
537	20241125	094400	174768965	5030	5030	5030	5020	102
538	20241125	094300	174255915	5040	5040	5040	5040	0
539	20241125	094200	174255915	5040	5040	5040	5040	1
540	20241125	094100	174250875	5040	5040	5050	5040	1452
541	20241125	094000	166932785	5040	5030	5040	5010	2560
542	20241125	093900	154073285	5040	5040	5040	5040	2
543	20241125	093800	154063205	5040	5040	5050	5040	575
544	20241125	093700	151164705	5040	5030	5040	5030	770
545	20241125	093600	147284185	5030	5040	5040	5030	206
546	20241125	093500	146247815	5040	5040	5040	5040	208
547	20241125	093400	145199495	5030	5020	5030	5020	3024
548	20241125	093300	129991075	5020	5010	5020	5010	701
549	20241125	093200	126472665	5000	5010	5020	5000	152
550	20241125	093100	125711005	5010	5000	5010	5000	17
551	20241125	093000	125625965	5000	5010	5010	5000	683
552	20241125	092900	122209165	5010	5000	5010	4990	1110
553	20241125	092800	116655965	5000	5000	5010	5000	231
554	20241125	092700	115500955	5010	4990	5010	4990	760
555	20241125	092600	111702345	4995	4990	4995	4990	1058
556	20241125	092500	106421675	5000	5000	5000	4990	761
557	20241125	092400	102621705	4995	4995	4995	4995	0
558	20241125	092300	102621705	4995	4995	4995	4995	0
559	20241125	092200	102621705	4995	4995	4995	4995	1154
560	20241125	092100	96857475	5000	5000	5000	5000	0
561	20241125	092000	96857475	5000	5000	5000	5000	40
562	20241125	091900	96657475	5010	5000	5010	5000	27
563	20241125	091800	96522325	5010	4995	5010	4995	1903
564	20241125	091700	87012920	4995	4995	4995	4995	700
565	20241125	091600	83516420	4990	4990	4990	4990	0
566	20241125	091500	83516420	4990	4990	4990	4990	5
567	20241125	091400	83491470	4995	4995	4995	4995	636
568	20241125	091300	80314650	4995	4990	5000	4990	2845
569	20241125	091200	66103605	4990	4985	4990	4980	744
570	20241125	091100	62392045	4990	4990	4990	4990	3
571	20241125	091000	62377075	4990	4970	4990	4970	4210
572	20241125	090900	41401340	4980	4980	4980	4980	0
573	20241125	090800	41401340	4980	4975	4980	4975	311
574	20241125	090700	39852585	4980	4970	4980	4970	527
575	20241125	090600	37233025	4970	4975	4985	4970	1272
576	20241125	090500	30899675	4975	4970	4975	4970	1605
577	20241125	090400	22922820	4940	4940	4940	4940	0
578	20241125	090300	22922820	4940	4940	4940	4940	1819
579	20241125	090200	13936960	4940	4940	4940	4940	200
580	20241125	090100	12948960	4935	4950	4950	4935	147
581	20241125	090000	12222360	4950	4970	4970	4950	2460