KissMeData/019540/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190600	73447550	3930	3930	3930	3930	407
3	20241125	190500	73447550	3930	3930	3930	3930	0
4	20241125	190400	73447550	3930	3930	3930	3930	0
5	20241125	190300	73447550	3930	3930	3930	3930	0
6	20241125	190200	73447550	3930	3930	3930	3930	0
7	20241125	190100	73447550	3930	3930	3930	3930	0
8	20241125	190000	73447550	3930	3930	3930	3930	0
9	20241125	185900	73447550	3930	3930	3930	3930	0
10	20241125	185800	73447550	3930	3930	3930	3930	0
11	20241125	185700	73447550	3930	3930	3930	3930	0
12	20241125	185600	73447550	3930	3930	3930	3930	0
13	20241125	185500	73447550	3930	3930	3930	3930	0
14	20241125	185400	73447550	3930	3930	3930	3930	0
15	20241125	185300	73447550	3930	3930	3930	3930	0
16	20241125	185200	73447550	3930	3930	3930	3930	0
17	20241125	185100	73447550	3930	3930	3930	3930	0
18	20241125	185000	73447550	3930	3930	3930	3930	0
19	20241125	184900	73447550	3930	3930	3930	3930	0
20	20241125	184800	73447550	3930	3930	3930	3930	0
21	20241125	184700	73447550	3930	3930	3930	3930	0
22	20241125	184600	73447550	3930	3930	3930	3930	0
23	20241125	184500	73447550	3930	3930	3930	3930	0
24	20241125	184400	73447550	3930	3930	3930	3930	0
25	20241125	184300	73447550	3930	3930	3930	3930	0
26	20241125	184200	73447550	3930	3930	3930	3930	0
27	20241125	184100	73447550	3930	3930	3930	3930	0
28	20241125	184000	73447550	3930	3930	3930	3930	0
29	20241125	183900	73447550	3930	3930	3930	3930	0
30	20241125	183800	73447550	3930	3930	3930	3930	0
31	20241125	183700	73447550	3930	3930	3930	3930	0
32	20241125	183600	73447550	3930	3930	3930	3930	407
33	20241125	183500	73447550	3930	3930	3930	3930	0
34	20241125	183400	73447550	3930	3930	3930	3930	0
35	20241125	183300	73447550	3930	3930	3930	3930	0
36	20241125	183200	73447550	3930	3930	3930	3930	0
37	20241125	183100	73447550	3930	3930	3930	3930	0
38	20241125	183000	73447550	3930	3930	3930	3930	0
39	20241125	182900	73447550	3930	3930	3930	3930	0
40	20241125	182800	73447550	3930	3930	3930	3930	0
41	20241125	182700	73447550	3930	3930	3930	3930	0
42	20241125	182600	73447550	3930	3930	3930	3930	0
43	20241125	182500	73447550	3930	3930	3930	3930	0
44	20241125	182400	73447550	3930	3930	3930	3930	0
45	20241125	182300	73447550	3930	3930	3930	3930	0
46	20241125	182200	73447550	3930	3930	3930	3930	0
47	20241125	182100	73447550	3930	3930	3930	3930	0
48	20241125	182000	73447550	3930	3930	3930	3930	0
49	20241125	181900	73447550	3930	3930	3930	3930	0
50	20241125	181800	73447550	3930	3930	3930	3930	0
51	20241125	181700	73447550	3930	3930	3930	3930	0
52	20241125	181600	73447550	3930	3930	3930	3930	0
53	20241125	181500	73447550	3930	3930	3930	3930	0
54	20241125	181400	73447550	3930	3930	3930	3930	0
55	20241125	181300	73447550	3930	3930	3930	3930	0
56	20241125	181200	73447550	3930	3930	3930	3930	0
57	20241125	181100	73447550	3930	3930	3930	3930	0
58	20241125	181000	73447550	3930	3930	3930	3930	0
59	20241125	180900	73447550	3930	3930	3930	3930	0
60	20241125	180800	73447550	3930	3930	3930	3930	0
61	20241125	180700	73447550	3930	3930	3930	3930	0
62	20241125	180600	73447550	3930	3930	3930	3930	407
63	20241125	180500	73447550	3930	3930	3930	3930	0
64	20241125	180400	73447550	3930	3930	3930	3930	0
65	20241125	180300	73447550	3930	3930	3930	3930	0
66	20241125	180200	73447550	3930	3930	3930	3930	0
67	20241125	180100	73447550	3930	3930	3930	3930	0
68	20241125	180000	73447550	3930	3930	3930	3930	0
69	20241125	175900	73447550	3930	3930	3930	3930	0
70	20241125	175800	73447550	3930	3930	3930	3930	0
71	20241125	175700	73447550	3930	3930	3930	3930	0
72	20241125	175600	73447550	3930	3930	3930	3930	0
73	20241125	175500	73447550	3930	3930	3930	3930	0
74	20241125	175400	73447550	3930	3930	3930	3930	0
75	20241125	175300	73447550	3930	3930	3930	3930	0
76	20241125	175200	73447550	3930	3930	3930	3930	0
77	20241125	175100	73447550	3930	3930	3930	3930	0
78	20241125	175000	73447550	3930	3930	3930	3930	0
79	20241125	174900	73447550	3930	3930	3930	3930	0
80	20241125	174800	73447550	3930	3930	3930	3930	0
81	20241125	174700	73447550	3930	3930	3930	3930	0
82	20241125	174600	73447550	3930	3930	3930	3930	0
83	20241125	174500	73447550	3930	3930	3930	3930	0
84	20241125	174400	73447550	3930	3930	3930	3930	0
85	20241125	174300	73447550	3930	3930	3930	3930	0
86	20241125	174200	73447550	3930	3930	3930	3930	0
87	20241125	174100	73447550	3930	3930	3930	3930	0
88	20241125	174000	73447550	3930	3930	3930	3930	0
89	20241125	173900	73447550	3930	3930	3930	3930	0
90	20241125	173800	73447550	3930	3930	3930	3930	0
91	20241125	173700	73447550	3930	3930	3930	3930	0
92	20241125	173600	73447550	3930	3930	3930	3930	407
93	20241125	173500	73447550	3930	3930	3930	3930	0
94	20241125	173400	73447550	3930	3930	3930	3930	0
95	20241125	173300	73447550	3930	3930	3930	3930	0
96	20241125	173200	73447550	3930	3930	3930	3930	0
97	20241125	173100	73447550	3930	3930	3930	3930	0
98	20241125	173000	73447550	3930	3930	3930	3930	0
99	20241125	172900	73447550	3930	3930	3930	3930	0
100	20241125	172800	73447550	3930	3930	3930	3930	0
101	20241125	172700	73447550	3930	3930	3930	3930	0
102	20241125	172600	73447550	3930	3930	3930	3930	0
103	20241125	172500	73447550	3930	3930	3930	3930	0
104	20241125	172400	73447550	3930	3930	3930	3930	0
105	20241125	172300	73447550	3930	3930	3930	3930	0
106	20241125	172200	73447550	3930	3930	3930	3930	0
107	20241125	172100	73447550	3930	3930	3930	3930	0
108	20241125	172000	73447550	3930	3930	3930	3930	0
109	20241125	171900	73447550	3930	3930	3930	3930	0
110	20241125	171800	73447550	3930	3930	3930	3930	0
111	20241125	171700	73447550	3930	3930	3930	3930	0
112	20241125	171600	73447550	3930	3930	3930	3930	0
113	20241125	171500	73447550	3930	3930	3930	3930	0
114	20241125	171400	73447550	3930	3930	3930	3930	0
115	20241125	171300	73447550	3930	3930	3930	3930	0
116	20241125	171200	73447550	3930	3930	3930	3930	0
117	20241125	171100	73447550	3930	3930	3930	3930	0
118	20241125	171000	73447550	3930	3930	3930	3930	0
119	20241125	170900	73447550	3930	3930	3930	3930	0
120	20241125	170800	73447550	3930	3930	3930	3930	0
121	20241125	170700	73447550	3930	3930	3930	3930	0
122	20241125	170600	73447550	3930	3930	3930	3930	407
123	20241125	170500	73447550	3930	3930	3930	3930	0
124	20241125	170400	73447550	3930	3930	3930	3930	0
125	20241125	170300	73447550	3930	3930	3930	3930	0
126	20241125	170200	73447550	3930	3930	3930	3930	0
127	20241125	170100	73447550	3930	3930	3930	3930	0
128	20241125	170000	73447550	3930	3930	3930	3930	0
129	20241125	165900	73447550	3930	3930	3930	3930	0
130	20241125	165800	73447550	3930	3930	3930	3930	0
131	20241125	165700	73447550	3930	3930	3930	3930	0
132	20241125	165600	73447550	3930	3930	3930	3930	0
133	20241125	165500	73447550	3930	3930	3930	3930	0
134	20241125	165400	73447550	3930	3930	3930	3930	0
135	20241125	165300	73447550	3930	3930	3930	3930	0
136	20241125	165200	73447550	3930	3930	3930	3930	0
137	20241125	165100	73447550	3930	3930	3930	3930	0
138	20241125	165000	73447550	3930	3930	3930	3930	0
139	20241125	164900	73447550	3930	3930	3930	3930	0
140	20241125	164800	73447550	3930	3930	3930	3930	0
141	20241125	164700	73447550	3930	3930	3930	3930	0
142	20241125	164600	73447550	3930	3930	3930	3930	0
143	20241125	164500	73447550	3930	3930	3930	3930	0
144	20241125	164400	73447550	3930	3930	3930	3930	0
145	20241125	164300	73447550	3930	3930	3930	3930	0
146	20241125	164200	73447550	3930	3930	3930	3930	0
147	20241125	164100	73447550	3930	3930	3930	3930	0
148	20241125	164000	73447550	3930	3930	3930	3930	0
149	20241125	163900	73447550	3930	3930	3930	3930	0
150	20241125	163800	73447550	3930	3930	3930	3930	0
151	20241125	163700	73447550	3930	3930	3930	3930	0
152	20241125	163600	73447550	3930	3930	3930	3930	407
153	20241125	163500	73447550	3930	3930	3930	3930	0
154	20241125	163400	73447550	3930	3930	3930	3930	0
155	20241125	163300	73447550	3930	3930	3930	3930	0
156	20241125	163200	73447550	3930	3930	3930	3930	0
157	20241125	163100	73447550	3930	3930	3930	3930	0
158	20241125	163000	73447550	3930	3930	3930	3930	0
159	20241125	162900	73447550	3930	3930	3930	3930	0
160	20241125	162800	73447550	3930	3930	3930	3930	0
161	20241125	162700	73447550	3930	3930	3930	3930	0
162	20241125	162600	73447550	3930	3930	3930	3930	0
163	20241125	162500	73447550	3930	3930	3930	3930	0
164	20241125	162400	73447550	3930	3930	3930	3930	0
165	20241125	162300	73447550	3930	3930	3930	3930	0
166	20241125	162200	73447550	3930	3930	3930	3930	0
167	20241125	162100	73447550	3930	3930	3930	3930	0
168	20241125	162000	73447550	3930	3930	3930	3930	0
169	20241125	161900	73447550	3930	3930	3930	3930	0
170	20241125	161800	73447550	3930	3930	3930	3930	0
171	20241125	161700	73447550	3930	3930	3930	3930	0
172	20241125	161600	73447550	3930	3930	3930	3930	0
173	20241125	161500	73447550	3930	3930	3930	3930	0
174	20241125	161400	73447550	3930	3930	3930	3930	0
175	20241125	161300	73447550	3930	3930	3930	3930	0
176	20241125	161200	73447550	3930	3930	3930	3930	0
177	20241125	161100	73447550	3930	3930	3930	3930	0
178	20241125	161000	73447550	3930	3930	3930	3930	0
179	20241125	160900	73447550	3930	3930	3930	3930	0
180	20241125	160800	73447550	3930	3930	3930	3930	0
181	20241125	160700	73447550	3930	3930	3930	3930	0
182	20241125	160600	73447550	3930	3930	3930	3930	407
183	20241125	160500	73447550	3930	3930	3930	3930	0
184	20241125	160400	73447550	3930	3930	3930	3930	0
185	20241125	160300	73447550	3930	3930	3930	3930	0
186	20241125	160200	73447550	3930	3930	3930	3930	0
187	20241125	160100	73447550	3930	3930	3930	3930	0
188	20241125	160000	73447550	3930	3930	3930	3930	0
189	20241125	155900	73447550	3930	3930	3930	3930	0
190	20241125	155800	73447550	3930	3930	3930	3930	0
191	20241125	155700	73447550	3930	3930	3930	3930	0
192	20241125	155600	73447550	3930	3930	3930	3930	0
193	20241125	155500	73447550	3930	3930	3930	3930	0
194	20241125	155400	73447550	3930	3930	3930	3930	0
195	20241125	155300	73447550	3930	3930	3930	3930	0
196	20241125	155200	73447550	3930	3930	3930	3930	0
197	20241125	155100	73447550	3930	3930	3930	3930	0
198	20241125	155000	73447550	3930	3930	3930	3930	0
199	20241125	154900	73447550	3930	3930	3930	3930	0
200	20241125	154800	73447550	3930	3930	3930	3930	0
201	20241125	154700	73447550	3930	3930	3930	3930	0
202	20241125	154600	73447550	3930	3930	3930	3930	0
203	20241125	154500	73447550	3930	3930	3930	3930	0
204	20241125	154400	73447550	3930	3930	3930	3930	0
205	20241125	154300	73447550	3930	3930	3930	3930	0
206	20241125	154200	73447550	3930	3930	3930	3930	0
207	20241125	154100	73447550	3930	3930	3930	3930	0
208	20241125	154000	73447550	3930	3930	3930	3930	0
209	20241125	153900	73447550	3930	3930	3930	3930	0
210	20241125	153800	73447550	3930	3930	3930	3930	0
211	20241125	153700	73447550	3930	3930	3930	3930	0
212	20241125	153600	73447550	3930	3930	3930	3930	407
213	20241125	153500	73447550	3930	3930	3930	3930	0
214	20241125	153400	73447550	3930	3930	3930	3930	0
215	20241125	153300	73447550	3930	3930	3930	3930	0
216	20241125	153200	73447550	3930	3930	3930	3930	0
217	20241125	153100	73447550	3930	3930	3930	3930	0
218	20241125	153000	73447550	3930	3930	3930	3930	407
219	20241125	152900	71848040	3915	3915	3915	3915	0
220	20241125	152800	71848040	3915	3915	3915	3915	0
221	20241125	152700	71848040	3915	3915	3915	3915	0
222	20241125	152600	71848040	3915	3915	3915	3915	0
223	20241125	152500	71848040	3915	3915	3915	3915	0
224	20241125	152400	71848040	3915	3915	3915	3915	0
225	20241125	152300	71848040	3915	3915	3915	3915	0
226	20241125	152200	71848040	3915	3915	3915	3915	0
227	20241125	152100	71848040	3915	3915	3915	3915	0
228	20241125	152000	71848040	3915	3915	3915	3915	0
229	20241125	151900	71848040	3915	3915	3915	3915	0
230	20241125	151800	71848040	3915	3915	3915	3915	0
231	20241125	151700	71848040	3915	3915	3915	3915	12
232	20241125	151600	71801060	3915	3915	3915	3915	0
233	20241125	151500	71801060	3915	3915	3915	3915	20
234	20241125	151400	71722760	3915	3915	3915	3915	0
235	20241125	151300	71722760	3915	3915	3915	3915	1
236	20241125	151200	71718845	3910	3910	3910	3910	0
237	20241125	151100	71718845	3910	3915	3915	3910	11
238	20241125	151000	71675830	3915	3915	3915	3915	135
239	20241125	150900	71147305	3915	3915	3915	3915	0
240	20241125	150800	71147305	3915	3915	3915	3915	0
241	20241125	150700	71147305	3915	3915	3915	3915	2
242	20241125	150600	71139475	3915	3915	3915	3915	0
243	20241125	150500	71139475	3915	3915	3915	3915	0
244	20241125	150400	71139475	3915	3915	3915	3915	0
245	20241125	150300	71139475	3915	3915	3915	3915	0
246	20241125	150200	71139475	3915	3915	3915	3915	0
247	20241125	150100	71139475	3915	3915	3915	3915	0
248	20241125	150000	71139475	3915	3915	3915	3915	0
249	20241125	145900	71139475	3915	3915	3915	3915	0
250	20241125	145800	71139475	3915	3915	3915	3915	2
251	20241125	145700	71131645	3905	3905	3905	3905	0
252	20241125	145600	71131645	3905	3915	3915	3905	18
253	20241125	145500	71061250	3900	3900	3900	3900	0
254	20241125	145400	71061250	3900	3900	3900	3900	0
255	20241125	145300	71061250	3900	3900	3900	3900	0
256	20241125	145200	71061250	3900	3900	3900	3900	8
257	20241125	145100	71030050	3900	3900	3900	3900	0
258	20241125	145000	71030050	3900	3900	3900	3900	0
259	20241125	144900	71030050	3900	3900	3900	3900	0
260	20241125	144800	71030050	3900	3900	3900	3900	8
261	20241125	144700	70998850	3900	3900	3900	3900	0
262	20241125	144600	70998850	3900	3910	3910	3900	3000
263	20241125	144500	59296300	3915	3915	3915	3915	0
264	20241125	144400	59296300	3915	3910	3915	3910	486
265	20241125	144300	57396015	3915	3915	3915	3915	1
266	20241125	144200	57392100	3915	3915	3915	3915	1
267	20241125	144100	57388185	3915	3915	3915	3915	451
268	20241125	144000	55622520	3915	3915	3915	3915	8
269	20241125	143900	55591200	3915	3915	3915	3915	0
270	20241125	143800	55591200	3915	3915	3915	3915	0
271	20241125	143700	55591200	3915	3915	3915	3915	0
272	20241125	143600	55591200	3915	3920	3920	3915	8
273	20241125	143500	55559870	3925	3925	3925	3925	2
274	20241125	143400	55552020	3915	3915	3915	3915	0
275	20241125	143300	55552020	3915	3920	3920	3915	511
276	20241125	143200	53551300	3920	3920	3920	3920	8
277	20241125	143100	53519940	3925	3925	3925	3925	230
278	20241125	143000	52617190	3930	3930	3930	3930	1
279	20241125	142900	52613260	3930	3930	3930	3930	2
280	20241125	142800	52605400	3915	3915	3915	3915	8
281	20241125	142700	52574080	3915	3920	3920	3915	500
282	20241125	142600	50615885	3920	3920	3920	3920	0
283	20241125	142500	50615885	3920	3920	3920	3920	0
284	20241125	142400	50615885	3920	3930	3930	3920	31
285	20241125	142300	50494175	3930	3930	3930	3930	33
286	20241125	142200	50364485	3915	3915	3915	3915	0
287	20241125	142100	50364485	3915	3915	3915	3915	0
288	20241125	142000	50364485	3915	3915	3915	3915	8
289	20241125	141900	50333165	3915	3915	3915	3915	12
290	20241125	141800	50286185	3915	3920	3920	3915	348
291	20241125	141700	48923760	3920	3920	3920	3920	50
292	20241125	141600	48727760	3920	3920	3920	3920	8
293	20241125	141500	48696400	3920	3925	3925	3920	800
294	20241125	141400	45560395	3925	3930	3930	3925	183
295	20241125	141300	44841770	3930	3930	3930	3930	20
296	20241125	141200	44763170	3925	3930	3930	3925	58
297	20241125	141100	44535270	3925	3925	3925	3925	0
298	20241125	141000	44535270	3925	3925	3925	3925	0
299	20241125	140900	44535270	3925	3925	3925	3925	88
300	20241125	140800	44189870	3925	3925	3925	3925	8
301	20241125	140700	44158470	3930	3930	3930	3930	0
302	20241125	140600	44158470	3930	3930	3930	3930	35
303	20241125	140500	44020920	3925	3925	3925	3925	0
304	20241125	140400	44020920	3925	3925	3925	3925	8
305	20241125	140300	43989520	3925	3925	3925	3925	95
306	20241125	140200	43616645	3925	3925	3925	3925	0
307	20241125	140100	43616645	3925	3925	3925	3925	0
308	20241125	140000	43616645	3925	3935	3935	3925	162
309	20241125	135900	42979250	3930	3930	3930	3930	0
310	20241125	135800	42979250	3930	3930	3930	3930	0
311	20241125	135700	42979250	3930	3930	3930	3930	0
312	20241125	135600	42979250	3930	3930	3930	3930	8
313	20241125	135500	42947810	3930	3930	3930	3930	0
314	20241125	135400	42947810	3930	3930	3930	3930	0
315	20241125	135300	42947810	3930	3930	3930	3930	0
316	20241125	135200	42947810	3930	3930	3930	3930	8
317	20241125	135100	42916370	3925	3925	3925	3925	0
318	20241125	135000	42916370	3925	3925	3925	3925	0
319	20241125	134900	42916370	3925	3925	3925	3925	48
320	20241125	134800	42727970	3925	3925	3925	3925	8
321	20241125	134700	42696570	3925	3925	3925	3925	0
322	20241125	134600	42696570	3925	3925	3925	3925	0
323	20241125	134500	42696570	3925	3925	3925	3925	0
324	20241125	134400	42696570	3925	3925	3925	3925	8
325	20241125	134300	42665170	3925	3925	3925	3925	0
326	20241125	134200	42665170	3925	3925	3925	3925	0
327	20241125	134100	42665170	3925	3925	3925	3925	0
328	20241125	134000	42665170	3925	3925	3925	3925	8
329	20241125	133900	42633770	3925	3925	3925	3925	0
330	20241125	133800	42633770	3925	3925	3925	3925	1
331	20241125	133700	42629845	3925	3925	3925	3925	0
332	20241125	133600	42629845	3925	3925	3925	3925	0
333	20241125	133500	42629845	3925	3925	3925	3925	0
334	20241125	133400	42629845	3925	3930	3930	3925	193
335	20241125	133300	41871620	3935	3935	3935	3935	0
336	20241125	133200	41871620	3935	3935	3935	3935	0
337	20241125	133100	41871620	3935	3935	3935	3935	0
338	20241125	133000	41871620	3935	3935	3935	3935	0
339	20241125	132900	41871620	3935	3935	3935	3935	0
340	20241125	132800	41871620	3935	3935	3935	3935	0
341	20241125	132700	41871620	3935	3935	3935	3935	0
342	20241125	132600	41871620	3935	3935	3935	3935	0
343	20241125	132500	41871620	3935	3935	3935	3935	0
344	20241125	132400	41871620	3935	3935	3935	3935	0
345	20241125	132300	41871620	3935	3935	3935	3935	0
346	20241125	132200	41871620	3935	3935	3935	3935	0
347	20241125	132100	41871620	3935	3935	3935	3935	0
348	20241125	132000	41871620	3935	3935	3935	3935	0
349	20241125	131900	41871620	3935	3935	3935	3935	0
350	20241125	131800	41871620	3935	3935	3935	3935	0
351	20241125	131700	41871620	3935	3935	3935	3935	0
352	20241125	131600	41871620	3935	3935	3935	3935	0
353	20241125	131500	41871620	3935	3935	3935	3935	0
354	20241125	131400	41871620	3935	3935	3935	3935	0
355	20241125	131300	41871620	3935	3935	3935	3935	1
356	20241125	131200	41867685	3935	3935	3935	3935	105
357	20241125	131100	41454510	3935	3935	3935	3935	200
358	20241125	131000	40667510	3935	3935	3935	3935	0
359	20241125	130900	40667510	3935	3935	3935	3935	0
360	20241125	130800	40667510	3935	3935	3935	3935	0
361	20241125	130700	40667510	3935	3935	3935	3935	0
362	20241125	130600	40667510	3935	3935	3935	3935	0
363	20241125	130500	40667510	3935	3935	3935	3935	0
364	20241125	130400	40667510	3935	3935	3935	3935	0
365	20241125	130300	40667510	3935	3935	3935	3935	0
366	20241125	130200	40667510	3935	3935	3935	3935	0
367	20241125	130100	40667510	3935	3935	3935	3935	0
368	20241125	130000	40667510	3935	3935	3935	3935	0
369	20241125	125900	40667510	3935	3935	3935	3935	2
370	20241125	125800	40659640	3925	3925	3925	3925	0
371	20241125	125700	40659640	3925	3925	3925	3925	0
372	20241125	125600	40659640	3925	3925	3925	3925	0
373	20241125	125500	40659640	3925	3925	3925	3925	1000
374	20241125	125400	36734640	3925	3925	3925	3925	0
375	20241125	125300	36734640	3925	3930	3930	3925	810
376	20241125	125200	33552320	3945	3945	3945	3945	0
377	20241125	125100	33552320	3945	3945	3945	3945	0
378	20241125	125000	33552320	3945	3945	3945	3945	0
379	20241125	124900	33552320	3945	3945	3945	3945	0
380	20241125	124800	33552320	3945	3945	3945	3945	0
381	20241125	124700	33552320	3945	3945	3945	3945	0
382	20241125	124600	33552320	3945	3945	3945	3945	0
383	20241125	124500	33552320	3945	3945	3945	3945	0
384	20241125	124400	33552320	3945	3945	3945	3945	0
385	20241125	124300	33552320	3945	3945	3945	3945	0
386	20241125	124200	33552320	3945	3945	3945	3945	0
387	20241125	124100	33552320	3945	3945	3945	3945	0
388	20241125	124000	33552320	3945	3945	3945	3945	0
389	20241125	123900	33552320	3945	3945	3945	3945	5
390	20241125	123800	33532595	3945	3945	3945	3945	0
391	20241125	123700	33532595	3945	3945	3945	3945	0
392	20241125	123600	33532595	3945	3945	3945	3945	0
393	20241125	123500	33532595	3945	3945	3945	3945	0
394	20241125	123400	33532595	3945	3945	3945	3945	0
395	20241125	123300	33532595	3945	3945	3945	3945	0
396	20241125	123200	33532595	3945	3945	3945	3945	0
397	20241125	123100	33532595	3945	3945	3945	3945	0
398	20241125	123000	33532595	3945	3945	3945	3945	0
399	20241125	122900	33532595	3945	3945	3945	3945	0
400	20241125	122800	33532595	3945	3945	3945	3945	0
401	20241125	122700	33532595	3945	3945	3945	3945	0
402	20241125	122600	33532595	3945	3945	3945	3945	0
403	20241125	122500	33532595	3945	3945	3945	3945	0
404	20241125	122400	33532595	3945	3945	3945	3945	0
405	20241125	122300	33532595	3945	3945	3945	3945	0
406	20241125	122200	33532595	3945	3945	3945	3945	1
407	20241125	122100	33528650	3945	3945	3945	3945	0
408	20241125	122000	33528650	3945	3945	3945	3945	0
409	20241125	121900	33528650	3945	3945	3945	3945	0
410	20241125	121800	33528650	3945	3945	3945	3945	0
411	20241125	121700	33528650	3945	3945	3945	3945	0
412	20241125	121600	33528650	3945	3945	3945	3945	0
413	20241125	121500	33528650	3945	3945	3945	3945	0
414	20241125	121400	33528650	3945	3945	3945	3945	0
415	20241125	121300	33528650	3945	3945	3945	3945	0
416	20241125	121200	33528650	3945	3945	3945	3945	0
417	20241125	121100	33528650	3945	3945	3945	3945	0
418	20241125	121000	33528650	3945	3945	3945	3945	0
419	20241125	120900	33528650	3945	3945	3945	3945	0
420	20241125	120800	33528650	3945	3945	3945	3945	0
421	20241125	120700	33528650	3945	3945	3945	3945	0
422	20241125	120600	33528650	3945	3945	3945	3945	0
423	20241125	120500	33528650	3945	3945	3945	3945	0
424	20241125	120400	33528650	3945	3945	3945	3945	0
425	20241125	120300	33528650	3945	3945	3945	3945	0
426	20241125	120200	33528650	3945	3945	3945	3945	0
427	20241125	120100	33528650	3945	3940	3945	3925	17
428	20241125	120000	33461830	3945	3945	3945	3945	0
429	20241125	115900	33461830	3945	3945	3945	3945	0
430	20241125	115800	33461830	3945	3940	3945	3940	7
431	20241125	115700	33434240	3930	3930	3930	3930	0
432	20241125	115600	33434240	3930	3930	3930	3930	0
433	20241125	115500	33434240	3930	3930	3930	3930	0
434	20241125	115400	33434240	3930	3930	3930	3930	0
435	20241125	115300	33434240	3930	3930	3930	3930	0
436	20241125	115200	33434240	3930	3930	3930	3930	0
437	20241125	115100	33434240	3930	3930	3930	3930	0
438	20241125	115000	33434240	3930	3930	3930	3930	40
439	20241125	114900	33277040	3930	3930	3930	3930	0
440	20241125	114800	33277040	3930	3930	3930	3930	0
441	20241125	114700	33277040	3930	3930	3930	3930	0
442	20241125	114600	33277040	3930	3930	3930	3930	0
443	20241125	114500	33277040	3930	3930	3930	3930	0
444	20241125	114400	33277040	3930	3930	3930	3930	17
445	20241125	114300	33210230	3940	3940	3940	3940	0
446	20241125	114200	33210230	3940	3940	3940	3940	0
447	20241125	114100	33210230	3940	3940	3940	3940	0
448	20241125	114000	33210230	3940	3940	3940	3940	0
449	20241125	113900	33210230	3940	3940	3940	3940	0
450	20241125	113800	33210230	3940	3940	3940	3940	1
451	20241125	113700	33206290	3930	3930	3930	3930	0
452	20241125	113600	33206290	3930	3930	3930	3930	0
453	20241125	113500	33206290	3930	3930	3930	3930	0
454	20241125	113400	33206290	3930	3930	3930	3930	0
455	20241125	113300	33206290	3930	3930	3930	3930	0
456	20241125	113200	33206290	3930	3930	3930	3930	0
457	20241125	113100	33206290	3930	3930	3930	3930	0
458	20241125	113000	33206290	3930	3930	3930	3930	0
459	20241125	112900	33206290	3930	3930	3930	3930	0
460	20241125	112800	33206290	3930	3930	3930	3930	0
461	20241125	112700	33206290	3930	3930	3930	3930	17
462	20241125	112600	33139480	3940	3940	3940	3940	0
463	20241125	112500	33139480	3940	3940	3940	3940	0
464	20241125	112400	33139480	3940	3940	3940	3940	0
465	20241125	112300	33139480	3940	3940	3940	3940	0
466	20241125	112200	33139480	3940	3940	3940	3940	0
467	20241125	112100	33139480	3940	3940	3940	3940	0
468	20241125	112000	33139480	3940	3940	3940	3940	0
469	20241125	111900	33139480	3940	3940	3940	3940	0
470	20241125	111800	33139480	3940	3940	3940	3940	0
471	20241125	111700	33139480	3940	3940	3940	3940	0
472	20241125	111600	33139480	3940	3940	3940	3940	0
473	20241125	111500	33139480	3940	3940	3940	3940	0
474	20241125	111400	33139480	3940	3940	3940	3940	0
475	20241125	111300	33139480	3940	3940	3940	3940	0
476	20241125	111200	33139480	3940	3940	3940	3940	2
477	20241125	111100	33131600	3930	3930	3930	3930	0
478	20241125	111000	33131600	3930	3930	3930	3930	17
479	20241125	110900	33064790	3940	3930	3940	3930	19
480	20241125	110800	32990110	3930	3930	3930	3930	2
481	20241125	110700	32982250	3930	3930	3930	3930	30
482	20241125	110600	32864350	3930	3930	3930	3930	1
483	20241125	110500	32860420	3925	3925	3925	3925	0
484	20241125	110400	32860420	3925	3925	3925	3925	0
485	20241125	110300	32860420	3925	3925	3925	3925	0
486	20241125	110200	32860420	3925	3925	3925	3925	1
487	20241125	110100	32856495	3920	3925	3925	3920	197
488	20241125	110000	32084120	3930	3930	3930	3930	0
489	20241125	105900	32084120	3930	3930	3930	3930	0
490	20241125	105800	32084120	3930	3930	3930	3930	0
491	20241125	105700	32084120	3930	3930	3930	3930	149
492	20241125	105600	31498550	3930	3930	3930	3930	0
493	20241125	105500	31498550	3930	3930	3930	3930	0
494	20241125	105400	31498550	3930	3930	3930	3930	0
495	20241125	105300	31498550	3930	3930	3930	3930	17
496	20241125	105200	31431740	3950	3950	3950	3950	0
497	20241125	105100	31431740	3950	3950	3950	3950	110
498	20241125	105000	30997240	3945	3945	3945	3945	0
499	20241125	104900	30997240	3945	3945	3945	3945	0
500	20241125	104800	30997240	3945	3945	3945	3945	0
501	20241125	104700	30997240	3945	3945	3945	3945	0
502	20241125	104600	30997240	3945	3945	3945	3945	0
503	20241125	104500	30997240	3945	3945	3945	3945	0
504	20241125	104400	30997240	3945	3945	3945	3945	0
505	20241125	104300	30997240	3945	3945	3945	3945	0
506	20241125	104200	30997240	3945	3945	3945	3945	0
507	20241125	104100	30997240	3945	3945	3945	3945	40
508	20241125	104000	30839440	3935	3935	3935	3935	0
509	20241125	103900	30839440	3935	3935	3935	3935	33
510	20241125	103800	30709585	3925	3925	3925	3925	0
511	20241125	103700	30709585	3925	3925	3925	3925	10
512	20241125	103600	30670335	3925	3945	3950	3925	24
513	20241125	103500	30575990	3925	3925	3925	3925	0
514	20241125	103400	30575990	3925	3935	3945	3925	142
515	20241125	103300	30016350	3935	3935	3935	3935	0
516	20241125	103200	30016350	3935	3935	3935	3935	2
517	20241125	103100	30008480	3935	3935	3935	3935	0
518	20241125	103000	30008480	3935	3935	3935	3935	0
519	20241125	102900	30008480	3935	3935	3935	3935	0
520	20241125	102800	30008480	3935	3935	3935	3935	2
521	20241125	102700	30000610	3925	3925	3925	3925	159
522	20241125	102600	29376535	3930	3930	3930	3930	0
523	20241125	102500	29376535	3930	3930	3930	3930	0
524	20241125	102400	29376535	3930	3930	3930	3930	0
525	20241125	102300	29376535	3930	3930	3930	3930	2
526	20241125	102200	29368675	3930	3930	3930	3930	0
527	20241125	102100	29368675	3930	3930	3930	3930	0
528	20241125	102000	29368675	3930	3915	3930	3915	12
529	20241125	101900	29321665	3915	3915	3915	3915	17
530	20241125	101800	29255110	3925	3925	3925	3925	0
531	20241125	101700	29255110	3925	3925	3925	3925	0
532	20241125	101600	29255110	3925	3920	3925	3920	697
533	20241125	101500	26521825	3925	3925	3925	3925	0
534	20241125	101400	26521825	3925	3925	3925	3925	0
535	20241125	101300	26521825	3925	3925	3925	3925	0
536	20241125	101200	26521825	3925	3925	3925	3925	1
537	20241125	101100	26517900	3925	3925	3925	3925	0
538	20241125	101000	26517900	3925	3925	3925	3925	5
539	20241125	100900	26498275	3925	3925	3925	3925	0
540	20241125	100800	26498275	3925	3925	3925	3925	0
541	20241125	100700	26498275	3925	3925	3925	3925	0
542	20241125	100600	26498275	3925	3925	3925	3925	0
543	20241125	100500	26498275	3925	3925	3925	3925	0
544	20241125	100400	26498275	3925	3925	3925	3925	0
545	20241125	100300	26498275	3925	3925	3925	3925	0
546	20241125	100200	26498275	3925	3900	3925	3900	18
547	20241125	100100	26428050	3900	3900	3900	3900	0
548	20241125	100000	26428050	3900	3900	3900	3900	0
549	20241125	095900	26428050	3900	3900	3900	3900	0
550	20241125	095800	26428050	3900	3900	3900	3900	0
551	20241125	095700	26428050	3900	3900	3900	3900	0
552	20241125	095600	26428050	3900	3910	3910	3900	990
553	20241125	095500	22562245	3910	3920	3920	3910	6
554	20241125	095400	22538735	3920	3920	3920	3920	0
555	20241125	095300	22538735	3920	3920	3920	3920	0
556	20241125	095200	22538735	3920	3920	3920	3920	0
557	20241125	095100	22538735	3920	3920	3920	3920	0
558	20241125	095000	22538735	3920	3920	3920	3920	0
559	20241125	094900	22538735	3920	3920	3920	3920	0
560	20241125	094800	22538735	3920	3920	3920	3920	5
561	20241125	094700	22519135	3910	3910	3910	3910	0
562	20241125	094600	22519135	3910	3910	3910	3910	75
563	20241125	094500	22225885	3905	3905	3905	3905	17
564	20241125	094400	22159500	3905	3905	3905	3905	0
565	20241125	094300	22159500	3905	3905	3905	3905	0
566	20241125	094200	22159500	3905	3920	3920	3905	176
567	20241125	094100	21471810	3910	3910	3910	3910	194
568	20241125	094000	20713270	3905	3905	3905	3905	165
569	20241125	093900	20068945	3905	3925	3925	3905	2500
570	20241125	093800	10290265	3910	3955	3955	3910	1500
571	20241125	093700	4393075	3975	3975	3975	3975	20
572	20241125	093600	4313575	3975	3975	3975	3975	0
573	20241125	093500	4313575	3975	3975	3975	3975	0
574	20241125	093400	4313575	3975	3975	3975	3975	0
575	20241125	093300	4313575	3975	3975	3975	3975	0
576	20241125	093200	4313575	3975	3975	3975	3975	1
577	20241125	093100	4309600	3955	3955	3955	3955	0
578	20241125	093000	4309600	3955	3955	3955	3955	0
579	20241125	092900	4309600	3955	3955	3955	3955	0
580	20241125	092800	4309600	3955	3955	3955	3955	17
581	20241125	092700	4242365	3985	3985	3985	3985	0
582	20241125	092600	4242365	3985	3985	3985	3985	0
583	20241125	092500	4242365	3985	3985	3985	3985	0
584	20241125	092400	4242365	3985	3985	3985	3985	169
585	20241125	092300	3568900	3985	3985	3985	3985	0
586	20241125	092200	3568900	3985	3985	3985	3985	1
587	20241125	092100	3564915	3945	3960	3960	3945	20
588	20241125	092000	3485900	3985	3985	3985	3985	0
589	20241125	091900	3485900	3985	3985	3985	3985	2
590	20241125	091800	3477930	3945	3945	3945	3945	0
591	20241125	091700	3477930	3945	3945	3945	3945	0
592	20241125	091600	3477930	3945	3945	3945	3945	86
593	20241125	091500	3138660	3945	3945	3945	3945	0
594	20241125	091400	3138660	3945	3955	3955	3945	400
595	20241125	091300	1559760	3950	3950	3950	3950	0
596	20241125	091200	1559760	3950	3950	3950	3950	0
597	20241125	091100	1559760	3950	3965	3965	3950	187
598	20241125	091000	820580	3970	3980	3980	3970	48
599	20241125	090900	629705	3985	3990	3990	3985	67
600	20241125	090800	362645	3990	3990	3990	3990	0
601	20241125	090700	362645	3990	3990	3990	3990	0
602	20241125	090600	362645	3990	3990	3990	3990	0
603	20241125	090500	362645	3990	3990	3990	3990	2
604	20241125	090400	354665	3985	3985	3985	3985	63
605	20241125	090300	103610	3985	3985	3985	3985	1
606	20241125	090200	99625	3985	3985	3985	3985	19
607	20241125	090100	23910	3985	3985	3985	3985	0
608	20241125	090000	23910	3985	3985	3985	3985	6