KissMeData/066590/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194700	343407025	2990	2990	2990	2990	1051
3	20241125	194600	343407025	2990	2990	2990	2990	0
4	20241125	194500	343407025	2990	2990	2990	2990	0
5	20241125	194400	343407025	2990	2990	2990	2990	0
6	20241125	194300	343407025	2990	2990	2990	2990	0
7	20241125	194200	343407025	2990	2990	2990	2990	0
8	20241125	194100	343407025	2990	2990	2990	2990	0
9	20241125	194000	343407025	2990	2990	2990	2990	0
10	20241125	193900	343407025	2990	2990	2990	2990	0
11	20241125	193800	343407025	2990	2990	2990	2990	0
12	20241125	193700	343407025	2990	2990	2990	2990	0
13	20241125	193600	343407025	2990	2990	2990	2990	0
14	20241125	193500	343407025	2990	2990	2990	2990	0
15	20241125	193400	343407025	2990	2990	2990	2990	0
16	20241125	193300	343407025	2990	2990	2990	2990	0
17	20241125	193200	343407025	2990	2990	2990	2990	0
18	20241125	193100	343407025	2990	2990	2990	2990	0
19	20241125	193000	343407025	2990	2990	2990	2990	0
20	20241125	192900	343407025	2990	2990	2990	2990	0
21	20241125	192800	343407025	2990	2990	2990	2990	0
22	20241125	192700	343407025	2990	2990	2990	2990	0
23	20241125	192600	343407025	2990	2990	2990	2990	0
24	20241125	192500	343407025	2990	2990	2990	2990	0
25	20241125	192400	343407025	2990	2990	2990	2990	0
26	20241125	192300	343407025	2990	2990	2990	2990	0
27	20241125	192200	343407025	2990	2990	2990	2990	0
28	20241125	192100	343407025	2990	2990	2990	2990	0
29	20241125	192000	343407025	2990	2990	2990	2990	0
30	20241125	191900	343407025	2990	2990	2990	2990	0
31	20241125	191800	343407025	2990	2990	2990	2990	0
32	20241125	191700	343407025	2990	2990	2990	2990	1051
33	20241125	191600	343407025	2990	2990	2990	2990	0
34	20241125	191500	343407025	2990	2990	2990	2990	0
35	20241125	191400	343407025	2990	2990	2990	2990	0
36	20241125	191300	343407025	2990	2990	2990	2990	0
37	20241125	191200	343407025	2990	2990	2990	2990	0
38	20241125	191100	343407025	2990	2990	2990	2990	0
39	20241125	191000	343407025	2990	2990	2990	2990	0
40	20241125	190900	343407025	2990	2990	2990	2990	0
41	20241125	190800	343407025	2990	2990	2990	2990	0
42	20241125	190700	343407025	2990	2990	2990	2990	0
43	20241125	190600	343407025	2990	2990	2990	2990	0
44	20241125	190500	343407025	2990	2990	2990	2990	0
45	20241125	190400	343407025	2990	2990	2990	2990	0
46	20241125	190300	343407025	2990	2990	2990	2990	0
47	20241125	190200	343407025	2990	2990	2990	2990	0
48	20241125	190100	343407025	2990	2990	2990	2990	0
49	20241125	190000	343407025	2990	2990	2990	2990	0
50	20241125	185900	343407025	2990	2990	2990	2990	0
51	20241125	185800	343407025	2990	2990	2990	2990	0
52	20241125	185700	343407025	2990	2990	2990	2990	0
53	20241125	185600	343407025	2990	2990	2990	2990	0
54	20241125	185500	343407025	2990	2990	2990	2990	0
55	20241125	185400	343407025	2990	2990	2990	2990	0
56	20241125	185300	343407025	2990	2990	2990	2990	0
57	20241125	185200	343407025	2990	2990	2990	2990	0
58	20241125	185100	343407025	2990	2990	2990	2990	0
59	20241125	185000	343407025	2990	2990	2990	2990	0
60	20241125	184900	343407025	2990	2990	2990	2990	0
61	20241125	184800	343407025	2990	2990	2990	2990	0
62	20241125	184700	343407025	2990	2990	2990	2990	1051
63	20241125	184600	343407025	2990	2990	2990	2990	0
64	20241125	184500	343407025	2990	2990	2990	2990	0
65	20241125	184400	343407025	2990	2990	2990	2990	0
66	20241125	184300	343407025	2990	2990	2990	2990	0
67	20241125	184200	343407025	2990	2990	2990	2990	0
68	20241125	184100	343407025	2990	2990	2990	2990	0
69	20241125	184000	343407025	2990	2990	2990	2990	0
70	20241125	183900	343407025	2990	2990	2990	2990	0
71	20241125	183800	343407025	2990	2990	2990	2990	0
72	20241125	183700	343407025	2990	2990	2990	2990	0
73	20241125	183600	343407025	2990	2990	2990	2990	0
74	20241125	183500	343407025	2990	2990	2990	2990	0
75	20241125	183400	343407025	2990	2990	2990	2990	0
76	20241125	183300	343407025	2990	2990	2990	2990	0
77	20241125	183200	343407025	2990	2990	2990	2990	0
78	20241125	183100	343407025	2990	2990	2990	2990	0
79	20241125	183000	343407025	2990	2990	2990	2990	0
80	20241125	182900	343407025	2990	2990	2990	2990	0
81	20241125	182800	343407025	2990	2990	2990	2990	0
82	20241125	182700	343407025	2990	2990	2990	2990	0
83	20241125	182600	343407025	2990	2990	2990	2990	0
84	20241125	182500	343407025	2990	2990	2990	2990	0
85	20241125	182400	343407025	2990	2990	2990	2990	0
86	20241125	182300	343407025	2990	2990	2990	2990	0
87	20241125	182200	343407025	2990	2990	2990	2990	0
88	20241125	182100	343407025	2990	2990	2990	2990	0
89	20241125	182000	343407025	2990	2990	2990	2990	0
90	20241125	181900	343407025	2990	2990	2990	2990	0
91	20241125	181800	343407025	2990	2990	2990	2990	0
92	20241125	181700	343407025	2990	2990	2990	2990	1051
93	20241125	181600	343407025	2990	2990	2990	2990	0
94	20241125	181500	343407025	2990	2990	2990	2990	0
95	20241125	181400	343407025	2990	2990	2990	2990	0
96	20241125	181300	343407025	2990	2990	2990	2990	0
97	20241125	181200	343407025	2990	2990	2990	2990	0
98	20241125	181100	343407025	2990	2990	2990	2990	0
99	20241125	181000	343407025	2990	2990	2990	2990	0
100	20241125	180900	343407025	2990	2990	2990	2990	0
101	20241125	180800	343407025	2990	2990	2990	2990	0
102	20241125	180700	343407025	2990	2990	2990	2990	0
103	20241125	180600	343407025	2990	2990	2990	2990	0
104	20241125	180500	343407025	2990	2990	2990	2990	0
105	20241125	180400	343407025	2990	2990	2990	2990	0
106	20241125	180300	343407025	2990	2990	2990	2990	0
107	20241125	180200	343407025	2990	2990	2990	2990	0
108	20241125	180100	343407025	2990	2990	2990	2990	0
109	20241125	180000	343407025	2990	2990	2990	2990	0
110	20241125	175900	343407025	2990	2990	2990	2990	0
111	20241125	175800	343407025	2990	2990	2990	2990	0
112	20241125	175700	343407025	2990	2990	2990	2990	0
113	20241125	175600	343407025	2990	2990	2990	2990	0
114	20241125	175500	343407025	2990	2990	2990	2990	0
115	20241125	175400	343407025	2990	2990	2990	2990	0
116	20241125	175300	343407025	2990	2990	2990	2990	0
117	20241125	175200	343407025	2990	2990	2990	2990	0
118	20241125	175100	343407025	2990	2990	2990	2990	0
119	20241125	175000	343407025	2990	2990	2990	2990	0
120	20241125	174900	343407025	2990	2990	2990	2990	0
121	20241125	174800	343407025	2990	2990	2990	2990	0
122	20241125	174700	343407025	2990	2990	2990	2990	1051
123	20241125	174600	343407025	2990	2990	2990	2990	0
124	20241125	174500	343407025	2990	2990	2990	2990	0
125	20241125	174400	343407025	2990	2990	2990	2990	0
126	20241125	174300	343407025	2990	2990	2990	2990	0
127	20241125	174200	343407025	2990	2990	2990	2990	0
128	20241125	174100	343407025	2990	2990	2990	2990	0
129	20241125	174000	343407025	2990	2990	2990	2990	0
130	20241125	173900	343407025	2990	2990	2990	2990	0
131	20241125	173800	343407025	2990	2990	2990	2990	0
132	20241125	173700	343407025	2990	2990	2990	2990	0
133	20241125	173600	343407025	2990	2990	2990	2990	0
134	20241125	173500	343407025	2990	2990	2990	2990	0
135	20241125	173400	343407025	2990	2990	2990	2990	0
136	20241125	173300	343407025	2990	2990	2990	2990	0
137	20241125	173200	343407025	2990	2990	2990	2990	0
138	20241125	173100	343407025	2990	2990	2990	2990	0
139	20241125	173000	343407025	2990	2990	2990	2990	0
140	20241125	172900	343407025	2990	2990	2990	2990	0
141	20241125	172800	343407025	2990	2990	2990	2990	0
142	20241125	172700	343407025	2990	2990	2990	2990	0
143	20241125	172600	343407025	2990	2990	2990	2990	0
144	20241125	172500	343407025	2990	2990	2990	2990	0
145	20241125	172400	343407025	2990	2990	2990	2990	0
146	20241125	172300	343407025	2990	2990	2990	2990	0
147	20241125	172200	343407025	2990	2990	2990	2990	0
148	20241125	172100	343407025	2990	2990	2990	2990	0
149	20241125	172000	343407025	2990	2990	2990	2990	0
150	20241125	171900	343407025	2990	2990	2990	2990	0
151	20241125	171800	343407025	2990	2990	2990	2990	0
152	20241125	171700	343407025	2990	2990	2990	2990	1051
153	20241125	171600	343407025	2990	2990	2990	2990	0
154	20241125	171500	343407025	2990	2990	2990	2990	0
155	20241125	171400	343407025	2990	2990	2990	2990	0
156	20241125	171300	343407025	2990	2990	2990	2990	0
157	20241125	171200	343407025	2990	2990	2990	2990	0
158	20241125	171100	343407025	2990	2990	2990	2990	0
159	20241125	171000	343407025	2990	2990	2990	2990	0
160	20241125	170900	343407025	2990	2990	2990	2990	0
161	20241125	170800	343407025	2990	2990	2990	2990	0
162	20241125	170700	343407025	2990	2990	2990	2990	0
163	20241125	170600	343407025	2990	2990	2990	2990	0
164	20241125	170500	343407025	2990	2990	2990	2990	0
165	20241125	170400	343407025	2990	2990	2990	2990	0
166	20241125	170300	343407025	2990	2990	2990	2990	0
167	20241125	170200	343407025	2990	2990	2990	2990	0
168	20241125	170100	343407025	2990	2990	2990	2990	0
169	20241125	170000	343407025	2990	2990	2990	2990	0
170	20241125	165900	343407025	2990	2990	2990	2990	0
171	20241125	165800	343407025	2990	2990	2990	2990	0
172	20241125	165700	343407025	2990	2990	2990	2990	0
173	20241125	165600	343407025	2990	2990	2990	2990	0
174	20241125	165500	343407025	2990	2990	2990	2990	0
175	20241125	165400	343407025	2990	2990	2990	2990	0
176	20241125	165300	343407025	2990	2990	2990	2990	0
177	20241125	165200	343407025	2990	2990	2990	2990	0
178	20241125	165100	343407025	2990	2990	2990	2990	0
179	20241125	165000	343407025	2990	2990	2990	2990	0
180	20241125	164900	343407025	2990	2990	2990	2990	0
181	20241125	164800	343407025	2990	2990	2990	2990	0
182	20241125	164700	343407025	2990	2990	2990	2990	1051
183	20241125	164600	343407025	2990	2990	2990	2990	0
184	20241125	164500	343407025	2990	2990	2990	2990	0
185	20241125	164400	343407025	2990	2990	2990	2990	0
186	20241125	164300	343407025	2990	2990	2990	2990	0
187	20241125	164200	343407025	2990	2990	2990	2990	0
188	20241125	164100	343407025	2990	2990	2990	2990	0
189	20241125	164000	343407025	2990	2990	2990	2990	0
190	20241125	163900	343407025	2990	2990	2990	2990	0
191	20241125	163800	343407025	2990	2990	2990	2990	0
192	20241125	163700	343407025	2990	2990	2990	2990	0
193	20241125	163600	343407025	2990	2990	2990	2990	0
194	20241125	163500	343407025	2990	2990	2990	2990	0
195	20241125	163400	343407025	2990	2990	2990	2990	0
196	20241125	163300	343407025	2990	2990	2990	2990	0
197	20241125	163200	343407025	2990	2990	2990	2990	0
198	20241125	163100	343407025	2990	2990	2990	2990	0
199	20241125	163000	343407025	2990	2990	2990	2990	0
200	20241125	162900	343407025	2990	2990	2990	2990	0
201	20241125	162800	343407025	2990	2990	2990	2990	0
202	20241125	162700	343407025	2990	2990	2990	2990	0
203	20241125	162600	343407025	2990	2990	2990	2990	0
204	20241125	162500	343407025	2990	2990	2990	2990	0
205	20241125	162400	343407025	2990	2990	2990	2990	0
206	20241125	162300	343407025	2990	2990	2990	2990	0
207	20241125	162200	343407025	2990	2990	2990	2990	0
208	20241125	162100	343407025	2990	2990	2990	2990	0
209	20241125	162000	343407025	2990	2990	2990	2990	0
210	20241125	161900	343407025	2990	2990	2990	2990	0
211	20241125	161800	343407025	2990	2990	2990	2990	0
212	20241125	161700	343407025	2990	2990	2990	2990	1051
213	20241125	161600	343407025	2990	2990	2990	2990	0
214	20241125	161500	343407025	2990	2990	2990	2990	0
215	20241125	161400	343407025	2990	2990	2990	2990	0
216	20241125	161300	343407025	2990	2990	2990	2990	0
217	20241125	161200	343407025	2990	2990	2990	2990	0
218	20241125	161100	343407025	2990	2990	2990	2990	0
219	20241125	161000	343407025	2990	2990	2990	2990	0
220	20241125	160900	343407025	2990	2990	2990	2990	0
221	20241125	160800	343407025	2990	2990	2990	2990	0
222	20241125	160700	343407025	2990	2990	2990	2990	0
223	20241125	160600	343407025	2990	2990	2990	2990	0
224	20241125	160500	343407025	2990	2990	2990	2990	0
225	20241125	160400	343407025	2990	2990	2990	2990	0
226	20241125	160300	343407025	2990	2990	2990	2990	0
227	20241125	160200	343407025	2990	2990	2990	2990	0
228	20241125	160100	343407025	2990	2990	2990	2990	0
229	20241125	160000	343407025	2990	2990	2990	2990	0
230	20241125	155900	343407025	2990	2990	2990	2990	0
231	20241125	155800	343407025	2990	2990	2990	2990	0
232	20241125	155700	343407025	2990	2990	2990	2990	0
233	20241125	155600	343407025	2990	2990	2990	2990	0
234	20241125	155500	343407025	2990	2990	2990	2990	0
235	20241125	155400	343407025	2990	2990	2990	2990	0
236	20241125	155300	343407025	2990	2990	2990	2990	0
237	20241125	155200	343407025	2990	2990	2990	2990	0
238	20241125	155100	343407025	2990	2990	2990	2990	0
239	20241125	155000	343407025	2990	2990	2990	2990	0
240	20241125	154900	343407025	2990	2990	2990	2990	0
241	20241125	154800	343407025	2990	2990	2990	2990	0
242	20241125	154700	343407025	2990	2990	2990	2990	1051
243	20241125	154600	343407025	2990	2990	2990	2990	0
244	20241125	154500	343407025	2990	2990	2990	2990	0
245	20241125	154400	343407025	2990	2990	2990	2990	0
246	20241125	154300	343407025	2990	2990	2990	2990	0
247	20241125	154200	343407025	2990	2990	2990	2990	0
248	20241125	154100	343407025	2990	2990	2990	2990	0
249	20241125	154000	343407025	2990	2990	2990	2990	0
250	20241125	153900	343407025	2990	2990	2990	2990	0
251	20241125	153800	343407025	2990	2990	2990	2990	0
252	20241125	153700	343407025	2990	2990	2990	2990	0
253	20241125	153600	343407025	2990	2990	2990	2990	0
254	20241125	153500	343407025	2990	2990	2990	2990	0
255	20241125	153400	343407025	2990	2990	2990	2990	0
256	20241125	153300	343407025	2990	2990	2990	2990	0
257	20241125	153200	343407025	2990	2990	2990	2990	0
258	20241125	153100	343407025	2990	2990	2990	2990	0
259	20241125	153000	343407025	2990	2990	2990	2990	1051
260	20241125	152900	340264535	2985	2985	2985	2985	0
261	20241125	152800	340264535	2985	2985	2985	2985	0
262	20241125	152700	340264535	2985	2985	2985	2985	0
263	20241125	152600	340264535	2985	2985	2985	2985	0
264	20241125	152500	340264535	2985	2985	2985	2985	0
265	20241125	152400	340264535	2985	2985	2985	2985	0
266	20241125	152300	340264535	2985	2985	2985	2985	0
267	20241125	152200	340264535	2985	2985	2985	2985	0
268	20241125	152100	340264535	2985	2985	2985	2985	0
269	20241125	152000	340264535	2985	2985	2985	2985	0
270	20241125	151900	340264535	2985	2985	2985	2985	0
271	20241125	151800	340264535	2985	2985	2985	2985	0
272	20241125	151700	340264535	2985	2985	2985	2985	0
273	20241125	151600	340264535	2985	2995	2995	2985	8434
274	20241125	151500	315006565	2995	2995	2995	2995	100
275	20241125	151400	314707065	3000	3000	3000	3000	0
276	20241125	151300	314707065	3000	3000	3000	3000	98
277	20241125	151200	314413065	3000	3000	3000	3000	0
278	20241125	151100	314413065	3000	3000	3000	3000	112
279	20241125	151000	314077065	3000	2995	3000	2995	1168
280	20241125	150900	310573900	3000	3000	3000	3000	68
281	20241125	150800	310369900	3000	3000	3000	3000	0
282	20241125	150700	310369900	3000	3000	3000	3000	0
283	20241125	150600	310369900	3000	3000	3000	3000	9
284	20241125	150500	310342900	3000	3000	3000	3000	4
285	20241125	150400	310330900	3000	3000	3000	3000	0
286	20241125	150300	310330900	3000	2995	3000	2995	1001
287	20241125	150200	307332900	3000	2995	3000	2995	3001
288	20241125	150100	298344900	3000	3000	3000	3000	0
289	20241125	150000	298344900	3000	3000	3000	3000	23
290	20241125	145900	298275900	3000	3000	3000	3000	0
291	20241125	145800	298275900	3000	3000	3000	3000	0
292	20241125	145700	298275900	3000	3000	3000	3000	0
293	20241125	145600	298275900	3000	3000	3000	3000	541
294	20241125	145500	296652900	3000	2995	3000	2995	2
295	20241125	145400	296646905	2995	2995	2995	2995	0
296	20241125	145300	296646905	2995	2995	2995	2995	1
297	20241125	145200	296643910	3000	3000	3000	3000	0
298	20241125	145100	296643910	3000	3000	3000	3000	0
299	20241125	145000	296643910	3000	3000	3000	3000	50
300	20241125	144900	296493910	3000	3000	3000	3000	0
301	20241125	144800	296493910	3000	3000	3000	3000	0
302	20241125	144700	296493910	3000	3000	3000	3000	0
303	20241125	144600	296493910	3000	3000	3000	3000	0
304	20241125	144500	296493910	3000	2995	3000	2995	3400
305	20241125	144400	286296410	2995	2995	2995	2995	385
306	20241125	144300	285143335	2995	3000	3000	2995	376
307	20241125	144200	284017210	3000	3000	3000	3000	0
308	20241125	144100	284017210	3000	3000	3000	3000	1
309	20241125	144000	284014210	2995	2995	2995	2995	0
310	20241125	143900	284014210	2995	2995	2995	2995	50
311	20241125	143800	283864460	3000	3000	3000	3000	0
312	20241125	143700	283864460	3000	3000	3000	3000	1
313	20241125	143600	283861460	3000	3000	3000	3000	0
314	20241125	143500	283861460	3000	2995	3000	2995	953
315	20241125	143400	281007220	3000	3000	3000	3000	0
316	20241125	143300	281007220	3000	3000	3000	3000	0
317	20241125	143200	281007220	3000	3000	3000	3000	0
318	20241125	143100	281007220	3000	3000	3000	3000	0
319	20241125	143000	281007220	3000	3000	3000	3000	0
320	20241125	142900	281007220	3000	3000	3000	3000	0
321	20241125	142800	281007220	3000	3000	3000	3000	0
322	20241125	142700	281007220	3000	3000	3000	3000	0
323	20241125	142600	281007220	3000	3000	3000	3000	0
324	20241125	142500	281007220	3000	3000	3000	3000	0
325	20241125	142400	281007220	3000	3000	3000	3000	0
326	20241125	142300	281007220	3000	3000	3000	3000	0
327	20241125	142200	281007220	3000	3000	3000	3000	0
328	20241125	142100	281007220	3000	3000	3000	3000	1
329	20241125	142000	281004220	2995	2995	2995	2995	94
330	20241125	141900	280722690	3000	2995	3000	2995	1759
331	20241125	141800	275454480	2995	2995	2995	2995	1000
332	20241125	141700	272459480	3000	3000	3000	3000	0
333	20241125	141600	272459480	3000	3000	3000	3000	0
334	20241125	141500	272459480	3000	3000	3000	3000	0
335	20241125	141400	272459480	3000	3000	3000	3000	30
336	20241125	141300	272369480	3005	3005	3005	3005	0
337	20241125	141200	272369480	3005	3005	3005	3005	0
338	20241125	141100	272369480	3005	3005	3005	3005	0
339	20241125	141000	272369480	3005	3005	3005	3005	0
340	20241125	140900	272369480	3005	2995	3005	2995	41
341	20241125	140800	272246675	2995	3000	3000	2995	3685
342	20241125	140700	261205470	3000	3000	3000	3000	0
343	20241125	140600	261205470	3000	3000	3000	3000	330
344	20241125	140500	260215470	3005	3005	3005	3005	0
345	20241125	140400	260215470	3005	3005	3005	3005	0
346	20241125	140300	260215470	3005	3005	3005	3005	0
347	20241125	140200	260215470	3005	3005	3005	3005	0
348	20241125	140100	260215470	3005	3005	3005	3005	0
349	20241125	140000	260215470	3005	3005	3005	3005	0
350	20241125	135900	260215470	3005	3005	3005	3005	0
351	20241125	135800	260215470	3005	3005	3005	3005	0
352	20241125	135700	260215470	3005	3005	3005	3005	0
353	20241125	135600	260215470	3005	3005	3005	3005	0
354	20241125	135500	260215470	3005	3005	3005	3005	0
355	20241125	135400	260215470	3005	3005	3005	3005	0
356	20241125	135300	260215470	3005	3005	3005	3005	0
357	20241125	135200	260215470	3005	3005	3005	3005	0
358	20241125	135100	260215470	3005	3005	3005	3005	0
359	20241125	135000	260215470	3005	3005	3005	3005	0
360	20241125	134900	260215470	3005	3005	3005	3005	0
361	20241125	134800	260215470	3005	3005	3005	3005	0
362	20241125	134700	260215470	3005	3005	3005	3005	15
363	20241125	134600	260170395	3005	3005	3005	3005	1
364	20241125	134500	260167390	3000	3000	3000	3000	0
365	20241125	134400	260167390	3000	3000	3000	3000	299
366	20241125	134300	259270390	3000	3000	3000	3000	1
367	20241125	134200	259267390	2995	2995	2995	2995	0
368	20241125	134100	259267390	2995	2995	2995	2995	0
369	20241125	134000	259267390	2995	2995	2995	2995	5
370	20241125	133900	259252415	2995	2995	2995	2995	66
371	20241125	133800	259054745	3000	3000	3000	3000	0
372	20241125	133700	259054745	3000	3000	3000	3000	1716
373	20241125	133600	253906745	3005	3005	3005	3005	0
374	20241125	133500	253906745	3005	3005	3005	3005	0
375	20241125	133400	253906745	3005	3005	3005	3005	0
376	20241125	133300	253906745	3005	3005	3005	3005	0
377	20241125	133200	253906745	3005	3005	3005	3005	0
378	20241125	133100	253906745	3005	3005	3005	3005	0
379	20241125	133000	253906745	3005	3005	3005	3005	0
380	20241125	132900	253906745	3005	3005	3005	3005	0
381	20241125	132800	253906745	3005	3005	3005	3005	0
382	20241125	132700	253906745	3005	3005	3005	3005	0
383	20241125	132600	253906745	3005	3005	3005	3005	0
384	20241125	132500	253906745	3005	3005	3005	3005	0
385	20241125	132400	253906745	3005	3005	3005	3005	0
386	20241125	132300	253906745	3005	3005	3005	3005	0
387	20241125	132200	253906745	3005	3005	3005	3005	37
388	20241125	132100	253795560	3005	3005	3005	3005	0
389	20241125	132000	253795560	3005	3005	3005	3005	0
390	20241125	131900	253795560	3005	3005	3005	3005	4
391	20241125	131800	253783540	3005	3005	3005	3005	0
392	20241125	131700	253783540	3005	3005	3005	3005	0
393	20241125	131600	253783540	3005	3005	3005	3005	0
394	20241125	131500	253783540	3005	3005	3005	3005	0
395	20241125	131400	253783540	3005	3005	3005	3005	0
396	20241125	131300	253783540	3005	3005	3005	3005	0
397	20241125	131200	253783540	3005	3005	3005	3005	0
398	20241125	131100	253783540	3005	3005	3005	3005	0
399	20241125	131000	253783540	3005	3005	3005	3005	0
400	20241125	130900	253783540	3005	3005	3005	3005	0
401	20241125	130800	253783540	3005	3005	3005	3005	0
402	20241125	130700	253783540	3005	3005	3005	3005	0
403	20241125	130600	253783540	3005	3005	3005	3005	0
404	20241125	130500	253783540	3005	3005	3005	3005	0
405	20241125	130400	253783540	3005	3005	3005	3005	124
406	20241125	130300	253410920	3005	3005	3005	3005	0
407	20241125	130200	253410920	3005	3000	3005	3000	3294
408	20241125	130100	243528915	3005	3005	3005	3005	0
409	20241125	130000	243528915	3005	3005	3005	3005	0
410	20241125	125900	243528915	3005	3005	3005	3005	1
411	20241125	125800	243525910	3000	3000	3000	3000	0
412	20241125	125700	243525910	3000	3000	3000	3000	0
413	20241125	125600	243525910	3000	3000	3000	3000	2693
414	20241125	125500	235446910	3005	3005	3005	3005	26
415	20241125	125400	235368780	3010	3010	3010	3010	0
416	20241125	125300	235368780	3010	3010	3010	3010	0
417	20241125	125200	235368780	3010	3010	3010	3010	0
418	20241125	125100	235368780	3010	3010	3010	3010	100
419	20241125	125000	235067780	3010	3010	3010	3010	0
420	20241125	124900	235067780	3010	3010	3010	3010	0
421	20241125	124800	235067780	3010	3010	3010	3010	0
422	20241125	124700	235067780	3010	3010	3010	3010	0
423	20241125	124600	235067780	3010	3010	3010	3010	0
424	20241125	124500	235067780	3010	3010	3010	3010	0
425	20241125	124400	235067780	3010	3010	3010	3010	0
426	20241125	124300	235067780	3010	3005	3010	3005	2
427	20241125	124200	235061765	3010	3010	3010	3010	0
428	20241125	124100	235061765	3010	3010	3010	3010	0
429	20241125	124000	235061765	3010	3010	3010	3010	0
430	20241125	123900	235061765	3010	3010	3010	3010	0
431	20241125	123800	235061765	3010	3010	3010	3010	0
432	20241125	123700	235061765	3010	3010	3010	3010	1
433	20241125	123600	235058755	3005	3005	3005	3005	37
434	20241125	123500	234947570	3005	3005	3005	3005	0
435	20241125	123400	234947570	3005	3005	3005	3005	0
436	20241125	123300	234947570	3005	3005	3005	3005	0
437	20241125	123200	234947570	3005	3005	3005	3005	0
438	20241125	123100	234947570	3005	3005	3005	3005	0
439	20241125	123000	234947570	3005	3005	3005	3005	0
440	20241125	122900	234947570	3005	3005	3005	3005	0
441	20241125	122800	234947570	3005	3005	3005	3005	0
442	20241125	122700	234947570	3005	3005	3005	3005	0
443	20241125	122600	234947570	3005	3005	3005	3005	0
444	20241125	122500	234947570	3005	3005	3005	3005	0
445	20241125	122400	234947570	3005	3005	3005	3005	45
446	20241125	122300	234812345	3005	3005	3005	3005	0
447	20241125	122200	234812345	3005	3005	3005	3005	33
448	20241125	122100	234713180	3005	3005	3005	3005	0
449	20241125	122000	234713180	3005	3005	3005	3005	33
450	20241125	121900	234614015	3005	3005	3005	3005	0
451	20241125	121800	234614015	3005	3005	3005	3005	0
452	20241125	121700	234614015	3005	3000	3005	3000	1452
453	20241125	121600	230250760	3005	3005	3005	3005	0
454	20241125	121500	230250760	3005	3005	3005	3005	700
455	20241125	121400	228147260	3010	3010	3010	3010	0
456	20241125	121300	228147260	3010	3010	3010	3010	0
457	20241125	121200	228147260	3010	3010	3010	3010	0
458	20241125	121100	228147260	3010	3010	3010	3010	0
459	20241125	121000	228147260	3010	3010	3010	3010	0
460	20241125	120900	228147260	3010	3010	3010	3010	0
461	20241125	120800	228147260	3010	3010	3010	3010	0
462	20241125	120700	228147260	3010	3010	3010	3010	0
463	20241125	120600	228147260	3010	3010	3010	3010	10
464	20241125	120500	228117160	3010	3010	3010	3010	65
465	20241125	120400	227921510	3010	3010	3010	3010	2
466	20241125	120300	227915490	3010	3010	3010	3010	0
467	20241125	120200	227915490	3010	3010	3010	3010	0
468	20241125	120100	227915490	3010	3010	3010	3010	300
469	20241125	120000	227012490	3010	3010	3010	3010	76
470	20241125	115900	226783730	3010	3010	3010	3010	0
471	20241125	115800	226783730	3010	3010	3010	3010	0
472	20241125	115700	226783730	3010	3010	3010	3010	289
473	20241125	115600	225913840	3015	3015	3015	3015	1
474	20241125	115500	225910825	3010	3010	3010	3010	1000
475	20241125	115400	222900825	3015	3015	3015	3015	17
476	20241125	115300	222849570	3015	3015	3015	3015	1
477	20241125	115200	222846555	3010	3015	3015	3010	617
478	20241125	115100	220989360	3015	3015	3015	3015	1
479	20241125	115000	220986345	3010	3010	3010	3010	500
480	20241125	114900	219481345	3010	3010	3010	3010	0
481	20241125	114800	219481345	3010	3010	3010	3010	3500
482	20241125	114700	208946345	3010	3010	3010	3010	0
483	20241125	114600	208946345	3010	3010	3010	3010	0
484	20241125	114500	208946345	3010	3010	3010	3010	0
485	20241125	114400	208946345	3010	3010	3010	3010	26
486	20241125	114300	208868085	3010	3010	3010	3010	0
487	20241125	114200	208868085	3010	3010	3010	3010	0
488	20241125	114100	208868085	3010	3010	3010	3010	0
489	20241125	114000	208868085	3010	3010	3010	3010	1
490	20241125	113900	208865075	3005	3005	3005	3005	0
491	20241125	113800	208865075	3005	3005	3005	3005	0
492	20241125	113700	208865075	3005	3005	3005	3005	60
493	20241125	113600	208684775	3005	3005	3005	3005	0
494	20241125	113500	208684775	3005	3005	3005	3005	0
495	20241125	113400	208684775	3005	3005	3005	3005	29
496	20241125	113300	208597630	3005	3005	3005	3005	0
497	20241125	113200	208597630	3005	3005	3005	3005	70
498	20241125	113100	208387280	3005	3005	3005	3005	100
499	20241125	113000	208086780	3005	3005	3005	3005	301
500	20241125	112900	207182275	3005	3005	3005	3005	1
501	20241125	112800	207179270	3000	3000	3000	3000	65
502	20241125	112700	206984270	2990	2990	2990	2990	39
503	20241125	112600	206867660	3000	3000	3000	3000	0
504	20241125	112500	206867660	3000	3000	3000	3000	0
505	20241125	112400	206867660	3000	3000	3000	3000	0
506	20241125	112300	206867660	3000	3000	3000	3000	0
507	20241125	112200	206867660	3000	3000	3000	3000	1
508	20241125	112100	206864660	2990	2995	2995	2990	6000
509	20241125	112000	188924355	3015	3015	3015	3015	0
510	20241125	111900	188924355	3015	3015	3015	3015	0
511	20241125	111800	188924355	3015	3015	3015	3015	0
512	20241125	111700	188924355	3015	3015	3015	3015	0
513	20241125	111600	188924355	3015	3015	3015	3015	0
514	20241125	111500	188924355	3015	3000	3015	2995	4001
515	20241125	111400	176940310	3015	3015	3015	3015	1
516	20241125	111300	176937295	3000	3000	3000	3000	210
517	20241125	111200	176307295	3015	3015	3015	3015	0
518	20241125	111100	176307295	3015	3015	3015	3015	0
519	20241125	111000	176307295	3015	3015	3015	3015	0
520	20241125	110900	176307295	3015	3015	3015	3015	0
521	20241125	110800	176307295	3015	3015	3015	3015	1
522	20241125	110700	176304280	3020	3020	3020	3020	0
523	20241125	110600	176304280	3020	3020	3020	3020	0
524	20241125	110500	176304280	3020	3020	3020	3020	0
525	20241125	110400	176304280	3020	3020	3020	3020	0
526	20241125	110300	176304280	3020	3020	3020	3020	0
527	20241125	110200	176304280	3020	3020	3020	3020	0
528	20241125	110100	176304280	3020	3020	3020	3020	0
529	20241125	110000	176304280	3020	3020	3020	3020	0
530	20241125	105900	176304280	3020	3020	3020	3020	0
531	20241125	105800	176304280	3020	3020	3020	3020	0
532	20241125	105700	176304280	3020	3020	3020	3020	0
533	20241125	105600	176304280	3020	3020	3020	3020	0
534	20241125	105500	176304280	3020	3020	3020	3020	0
535	20241125	105400	176304280	3020	3020	3020	3020	0
536	20241125	105300	176304280	3020	3020	3020	3020	0
537	20241125	105200	176304280	3020	2995	3020	2995	3000
538	20241125	105100	167294705	3010	3000	3010	2995	2029
539	20241125	105000	161214690	3010	3010	3010	3010	0
540	20241125	104900	161214690	3010	3010	3010	3010	0
541	20241125	104800	161214690	3010	3010	3010	3010	0
542	20241125	104700	161214690	3010	3010	3010	3010	0
543	20241125	104600	161214690	3010	3010	3010	3010	0
544	20241125	104500	161214690	3010	3010	3010	3010	13
545	20241125	104400	161175560	3010	3010	3010	3010	0
546	20241125	104300	161175560	3010	3010	3010	3010	1
547	20241125	104200	161172550	3010	3010	3010	3010	0
548	20241125	104100	161172550	3010	3010	3010	3010	0
549	20241125	104000	161172550	3010	3010	3010	3010	0
550	20241125	103900	161172550	3010	3010	3010	3010	13
551	20241125	103800	161133420	3010	3010	3010	3010	360
552	20241125	103700	160049820	3010	3010	3010	3010	0
553	20241125	103600	160049820	3010	3010	3010	3010	0
554	20241125	103500	160049820	3010	3010	3010	3010	150
555	20241125	103400	159598320	3005	3005	3005	3005	1
556	20241125	103300	159595315	3000	3000	3000	3000	0
557	20241125	103200	159595315	3000	3000	3000	3000	0
558	20241125	103100	159595315	3000	3000	3000	3000	0
559	20241125	103000	159595315	3000	2990	3000	2990	29197
560	20241125	102900	72004325	2990	3000	3000	2990	9
561	20241125	102800	71977395	3000	3000	3000	3000	3
562	20241125	102700	71968395	3000	3000	3000	3000	0
563	20241125	102600	71968395	3000	3000	3000	3000	0
564	20241125	102500	71968395	3000	3000	3000	3000	0
565	20241125	102400	71968395	3000	3000	3000	3000	0
566	20241125	102300	71968395	3000	3000	3000	3000	0
567	20241125	102200	71968395	3000	3000	3000	3000	0
568	20241125	102100	71968395	3000	3000	3000	3000	0
569	20241125	102000	71968395	3000	3000	3000	3000	0
570	20241125	101900	71968395	3000	3000	3000	3000	0
571	20241125	101800	71968395	3000	3000	3000	3000	6815
572	20241125	101700	51523395	3000	3000	3000	3000	0
573	20241125	101600	51523395	3000	3000	3000	3000	0
574	20241125	101500	51523395	3000	3000	3000	3000	0
575	20241125	101400	51523395	3000	3000	3000	3000	1
576	20241125	101300	51520395	2990	2990	2990	2990	0
577	20241125	101200	51520395	2990	2990	2990	2990	500
578	20241125	101100	50025395	3000	3000	3000	3000	0
579	20241125	101000	50025395	3000	3000	3000	3000	0
580	20241125	100900	50025395	3000	3000	3000	3000	0
581	20241125	100800	50025395	3000	3000	3000	3000	0
582	20241125	100700	50025395	3000	3000	3000	3000	0
583	20241125	100600	50025395	3000	3000	3000	3000	1
584	20241125	100500	50022395	3000	3000	3000	3000	0
585	20241125	100400	50022395	3000	3000	3000	3000	65
586	20241125	100300	49827395	3000	3000	3000	3000	0
587	20241125	100200	49827395	3000	3000	3000	3000	0
588	20241125	100100	49827395	3000	3000	3000	3000	0
589	20241125	100000	49827395	3000	3000	3000	3000	0
590	20241125	095900	49827395	3000	3000	3000	3000	0
591	20241125	095800	49827395	3000	3000	3000	3000	0
592	20241125	095700	49827395	3000	3000	3000	3000	0
593	20241125	095600	49827395	3000	3000	3000	3000	0
594	20241125	095500	49827395	3000	3000	3000	3000	20
595	20241125	095400	49767395	3000	3000	3000	3000	0
596	20241125	095300	49767395	3000	3000	3000	3000	0
597	20241125	095200	49767395	3000	3000	3000	3000	0
598	20241125	095100	49767395	3000	3000	3000	3000	0
599	20241125	095000	49767395	3000	3000	3000	3000	0
600	20241125	094900	49767395	3000	3000	3000	3000	3
601	20241125	094800	49758395	3000	3000	3000	3000	5
602	20241125	094700	49743395	3000	3000	3000	3000	500
603	20241125	094600	48243395	3005	2995	3005	2995	53
604	20241125	094500	48084460	2995	2995	2995	2995	100
605	20241125	094400	47784960	2995	2980	2995	2980	5001
606	20241125	094300	32881965	2995	2985	2995	2980	3001
607	20241125	094200	23932525	3005	3005	3005	3005	0
608	20241125	094100	23932525	3005	3005	3005	3005	0
609	20241125	094000	23932525	3005	3005	3005	3005	0
610	20241125	093900	23932525	3005	3005	3005	3005	1
611	20241125	093800	23929520	2990	3005	3005	2990	201
612	20241125	093700	23328515	2990	2990	2990	2990	100
613	20241125	093600	23029515	3010	3010	3010	3010	0
614	20241125	093500	23029515	3010	3010	3010	3010	0
615	20241125	093400	23029515	3010	3010	3010	3010	0
616	20241125	093300	23029515	3010	3010	3010	3010	1
617	20241125	093200	23026505	3000	3000	3000	3000	257
618	20241125	093100	22255505	3010	3010	3010	3010	500
619	20241125	093000	20750505	3010	3010	3010	2995	204
620	20241125	092900	20139465	3005	3005	3005	3005	10
621	20241125	092800	20109415	3010	3010	3010	3010	0
622	20241125	092700	20109415	3010	3010	3010	3010	0
623	20241125	092600	20109415	3010	3010	3010	3010	1
624	20241125	092500	20106405	2990	2990	2990	2990	142
625	20241125	092400	19681825	3010	3010	3010	3010	1
626	20241125	092300	19678815	3000	3000	3000	3000	158
627	20241125	092200	19204815	3000	3000	3000	3000	1443
628	20241125	092100	14875815	3010	3010	3010	3010	346
629	20241125	092000	13834355	3010	3010	3010	3010	0
630	20241125	091900	13834355	3010	3010	3010	3010	0
631	20241125	091800	13834355	3010	3010	3010	3010	0
632	20241125	091700	13834355	3010	3010	3010	3010	0
633	20241125	091600	13834355	3010	3010	3010	3010	0
634	20241125	091500	13834355	3010	3010	3010	3010	1
635	20241125	091400	13831345	3005	3000	3005	3000	1961
636	20241125	091300	7948340	3000	3000	3000	3000	40
637	20241125	091200	7828340	3000	3000	3000	3000	40
638	20241125	091100	7708340	3000	3000	3000	3000	0
639	20241125	091000	7708340	3000	3000	3000	3000	44
640	20241125	090900	7576340	3000	2990	3000	2990	476
641	20241125	090800	6149340	2995	2995	2995	2995	50
642	20241125	090700	5999590	3000	3000	3000	2980	1041
643	20241125	090600	2877390	2980	2980	2980	2980	0
644	20241125	090500	2877390	2980	2995	2995	2980	302
645	20241125	090400	1975770	2995	2995	2995	2995	0
646	20241125	090300	1975770	2995	2995	2995	2995	0
647	20241125	090200	1975770	2995	2985	2995	2985	3
648	20241125	090100	1966800	2980	2980	2980	2980	0
649	20241125	090000	1966800	2980	2980	2980	2980	660