KissMeData/263600/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210200	144791030	5570	5570	5570	5570	1063
3	20241125	210100	144791030	5570	5570	5570	5570	0
4	20241125	210000	144791030	5570	5570	5570	5570	0
5	20241125	205900	144791030	5570	5570	5570	5570	0
6	20241125	205800	144791030	5570	5570	5570	5570	0
7	20241125	205700	144791030	5570	5570	5570	5570	0
8	20241125	205600	144791030	5570	5570	5570	5570	0
9	20241125	205500	144791030	5570	5570	5570	5570	0
10	20241125	205400	144791030	5570	5570	5570	5570	0
11	20241125	205300	144791030	5570	5570	5570	5570	0
12	20241125	205200	144791030	5570	5570	5570	5570	0
13	20241125	205100	144791030	5570	5570	5570	5570	0
14	20241125	205000	144791030	5570	5570	5570	5570	0
15	20241125	204900	144791030	5570	5570	5570	5570	0
16	20241125	204800	144791030	5570	5570	5570	5570	0
17	20241125	204700	144791030	5570	5570	5570	5570	0
18	20241125	204600	144791030	5570	5570	5570	5570	0
19	20241125	204500	144791030	5570	5570	5570	5570	0
20	20241125	204400	144791030	5570	5570	5570	5570	0
21	20241125	204300	144791030	5570	5570	5570	5570	0
22	20241125	204200	144791030	5570	5570	5570	5570	0
23	20241125	204100	144791030	5570	5570	5570	5570	0
24	20241125	204000	144791030	5570	5570	5570	5570	0
25	20241125	203900	144791030	5570	5570	5570	5570	0
26	20241125	203800	144791030	5570	5570	5570	5570	0
27	20241125	203700	144791030	5570	5570	5570	5570	0
28	20241125	203600	144791030	5570	5570	5570	5570	0
29	20241125	203500	144791030	5570	5570	5570	5570	0
30	20241125	203400	144791030	5570	5570	5570	5570	0
31	20241125	203300	144791030	5570	5570	5570	5570	0
32	20241125	203200	144791030	5570	5570	5570	5570	1063
33	20241125	203100	144791030	5570	5570	5570	5570	0
34	20241125	203000	144791030	5570	5570	5570	5570	0
35	20241125	202900	144791030	5570	5570	5570	5570	0
36	20241125	202800	144791030	5570	5570	5570	5570	0
37	20241125	202700	144791030	5570	5570	5570	5570	0
38	20241125	202600	144791030	5570	5570	5570	5570	0
39	20241125	202500	144791030	5570	5570	5570	5570	0
40	20241125	202400	144791030	5570	5570	5570	5570	0
41	20241125	202300	144791030	5570	5570	5570	5570	0
42	20241125	202200	144791030	5570	5570	5570	5570	0
43	20241125	202100	144791030	5570	5570	5570	5570	0
44	20241125	202000	144791030	5570	5570	5570	5570	0
45	20241125	201900	144791030	5570	5570	5570	5570	0
46	20241125	201800	144791030	5570	5570	5570	5570	0
47	20241125	201700	144791030	5570	5570	5570	5570	0
48	20241125	201600	144791030	5570	5570	5570	5570	0
49	20241125	201500	144791030	5570	5570	5570	5570	0
50	20241125	201400	144791030	5570	5570	5570	5570	0
51	20241125	201300	144791030	5570	5570	5570	5570	0
52	20241125	201200	144791030	5570	5570	5570	5570	0
53	20241125	201100	144791030	5570	5570	5570	5570	0
54	20241125	201000	144791030	5570	5570	5570	5570	0
55	20241125	200900	144791030	5570	5570	5570	5570	0
56	20241125	200800	144791030	5570	5570	5570	5570	0
57	20241125	200700	144791030	5570	5570	5570	5570	0
58	20241125	200600	144791030	5570	5570	5570	5570	0
59	20241125	200500	144791030	5570	5570	5570	5570	0
60	20241125	200400	144791030	5570	5570	5570	5570	0
61	20241125	200300	144791030	5570	5570	5570	5570	0
62	20241125	200200	144791030	5570	5570	5570	5570	1063
63	20241125	200100	144791030	5570	5570	5570	5570	0
64	20241125	200000	144791030	5570	5570	5570	5570	0
65	20241125	195900	144791030	5570	5570	5570	5570	0
66	20241125	195800	144791030	5570	5570	5570	5570	0
67	20241125	195700	144791030	5570	5570	5570	5570	0
68	20241125	195600	144791030	5570	5570	5570	5570	0
69	20241125	195500	144791030	5570	5570	5570	5570	0
70	20241125	195400	144791030	5570	5570	5570	5570	0
71	20241125	195300	144791030	5570	5570	5570	5570	0
72	20241125	195200	144791030	5570	5570	5570	5570	0
73	20241125	195100	144791030	5570	5570	5570	5570	0
74	20241125	195000	144791030	5570	5570	5570	5570	0
75	20241125	194900	144791030	5570	5570	5570	5570	0
76	20241125	194800	144791030	5570	5570	5570	5570	0
77	20241125	194700	144791030	5570	5570	5570	5570	0
78	20241125	194600	144791030	5570	5570	5570	5570	0
79	20241125	194500	144791030	5570	5570	5570	5570	0
80	20241125	194400	144791030	5570	5570	5570	5570	0
81	20241125	194300	144791030	5570	5570	5570	5570	0
82	20241125	194200	144791030	5570	5570	5570	5570	0
83	20241125	194100	144791030	5570	5570	5570	5570	0
84	20241125	194000	144791030	5570	5570	5570	5570	0
85	20241125	193900	144791030	5570	5570	5570	5570	0
86	20241125	193800	144791030	5570	5570	5570	5570	0
87	20241125	193700	144791030	5570	5570	5570	5570	0
88	20241125	193600	144791030	5570	5570	5570	5570	0
89	20241125	193500	144791030	5570	5570	5570	5570	0
90	20241125	193400	144791030	5570	5570	5570	5570	0
91	20241125	193300	144791030	5570	5570	5570	5570	0
92	20241125	193200	144791030	5570	5570	5570	5570	1063
93	20241125	193100	144791030	5570	5570	5570	5570	0
94	20241125	193000	144791030	5570	5570	5570	5570	0
95	20241125	192900	144791030	5570	5570	5570	5570	0
96	20241125	192800	144791030	5570	5570	5570	5570	0
97	20241125	192700	144791030	5570	5570	5570	5570	0
98	20241125	192600	144791030	5570	5570	5570	5570	0
99	20241125	192500	144791030	5570	5570	5570	5570	0
100	20241125	192400	144791030	5570	5570	5570	5570	0
101	20241125	192300	144791030	5570	5570	5570	5570	0
102	20241125	192200	144791030	5570	5570	5570	5570	0
103	20241125	192100	144791030	5570	5570	5570	5570	0
104	20241125	192000	144791030	5570	5570	5570	5570	0
105	20241125	191900	144791030	5570	5570	5570	5570	0
106	20241125	191800	144791030	5570	5570	5570	5570	0
107	20241125	191700	144791030	5570	5570	5570	5570	0
108	20241125	191600	144791030	5570	5570	5570	5570	0
109	20241125	191500	144791030	5570	5570	5570	5570	0
110	20241125	191400	144791030	5570	5570	5570	5570	0
111	20241125	191300	144791030	5570	5570	5570	5570	0
112	20241125	191200	144791030	5570	5570	5570	5570	0
113	20241125	191100	144791030	5570	5570	5570	5570	0
114	20241125	191000	144791030	5570	5570	5570	5570	0
115	20241125	190900	144791030	5570	5570	5570	5570	0
116	20241125	190800	144791030	5570	5570	5570	5570	0
117	20241125	190700	144791030	5570	5570	5570	5570	0
118	20241125	190600	144791030	5570	5570	5570	5570	0
119	20241125	190500	144791030	5570	5570	5570	5570	0
120	20241125	190400	144791030	5570	5570	5570	5570	0
121	20241125	190300	144791030	5570	5570	5570	5570	0
122	20241125	190200	144791030	5570	5570	5570	5570	1063
123	20241125	190100	144791030	5570	5570	5570	5570	0
124	20241125	190000	144791030	5570	5570	5570	5570	0
125	20241125	185900	144791030	5570	5570	5570	5570	0
126	20241125	185800	144791030	5570	5570	5570	5570	0
127	20241125	185700	144791030	5570	5570	5570	5570	0
128	20241125	185600	144791030	5570	5570	5570	5570	0
129	20241125	185500	144791030	5570	5570	5570	5570	0
130	20241125	185400	144791030	5570	5570	5570	5570	0
131	20241125	185300	144791030	5570	5570	5570	5570	0
132	20241125	185200	144791030	5570	5570	5570	5570	0
133	20241125	185100	144791030	5570	5570	5570	5570	0
134	20241125	185000	144791030	5570	5570	5570	5570	0
135	20241125	184900	144791030	5570	5570	5570	5570	0
136	20241125	184800	144791030	5570	5570	5570	5570	0
137	20241125	184700	144791030	5570	5570	5570	5570	0
138	20241125	184600	144791030	5570	5570	5570	5570	0
139	20241125	184500	144791030	5570	5570	5570	5570	0
140	20241125	184400	144791030	5570	5570	5570	5570	0
141	20241125	184300	144791030	5570	5570	5570	5570	0
142	20241125	184200	144791030	5570	5570	5570	5570	0
143	20241125	184100	144791030	5570	5570	5570	5570	0
144	20241125	184000	144791030	5570	5570	5570	5570	0
145	20241125	183900	144791030	5570	5570	5570	5570	0
146	20241125	183800	144791030	5570	5570	5570	5570	0
147	20241125	183700	144791030	5570	5570	5570	5570	0
148	20241125	183600	144791030	5570	5570	5570	5570	0
149	20241125	183500	144791030	5570	5570	5570	5570	0
150	20241125	183400	144791030	5570	5570	5570	5570	0
151	20241125	183300	144791030	5570	5570	5570	5570	0
152	20241125	183200	144791030	5570	5570	5570	5570	1063
153	20241125	183100	144791030	5570	5570	5570	5570	0
154	20241125	183000	144791030	5570	5570	5570	5570	0
155	20241125	182900	144791030	5570	5570	5570	5570	0
156	20241125	182800	144791030	5570	5570	5570	5570	0
157	20241125	182700	144791030	5570	5570	5570	5570	0
158	20241125	182600	144791030	5570	5570	5570	5570	0
159	20241125	182500	144791030	5570	5570	5570	5570	0
160	20241125	182400	144791030	5570	5570	5570	5570	0
161	20241125	182300	144791030	5570	5570	5570	5570	0
162	20241125	182200	144791030	5570	5570	5570	5570	0
163	20241125	182100	144791030	5570	5570	5570	5570	0
164	20241125	182000	144791030	5570	5570	5570	5570	0
165	20241125	181900	144791030	5570	5570	5570	5570	0
166	20241125	181800	144791030	5570	5570	5570	5570	0
167	20241125	181700	144791030	5570	5570	5570	5570	0
168	20241125	181600	144791030	5570	5570	5570	5570	0
169	20241125	181500	144791030	5570	5570	5570	5570	0
170	20241125	181400	144791030	5570	5570	5570	5570	0
171	20241125	181300	144791030	5570	5570	5570	5570	0
172	20241125	181200	144791030	5570	5570	5570	5570	0
173	20241125	181100	144791030	5570	5570	5570	5570	0
174	20241125	181000	144791030	5570	5570	5570	5570	0
175	20241125	180900	144791030	5570	5570	5570	5570	0
176	20241125	180800	144791030	5570	5570	5570	5570	0
177	20241125	180700	144791030	5570	5570	5570	5570	0
178	20241125	180600	144791030	5570	5570	5570	5570	0
179	20241125	180500	144791030	5570	5570	5570	5570	0
180	20241125	180400	144791030	5570	5570	5570	5570	0
181	20241125	180300	144791030	5570	5570	5570	5570	0
182	20241125	180200	144791030	5570	5570	5570	5570	1063
183	20241125	180100	144791030	5570	5570	5570	5570	0
184	20241125	180000	144791030	5570	5570	5570	5570	0
185	20241125	175900	144791030	5570	5570	5570	5570	0
186	20241125	175800	144791030	5570	5570	5570	5570	0
187	20241125	175700	144791030	5570	5570	5570	5570	0
188	20241125	175600	144791030	5570	5570	5570	5570	0
189	20241125	175500	144791030	5570	5570	5570	5570	0
190	20241125	175400	144791030	5570	5570	5570	5570	0
191	20241125	175300	144791030	5570	5570	5570	5570	0
192	20241125	175200	144791030	5570	5570	5570	5570	0
193	20241125	175100	144791030	5570	5570	5570	5570	0
194	20241125	175000	144791030	5570	5570	5570	5570	0
195	20241125	174900	144791030	5570	5570	5570	5570	0
196	20241125	174800	144791030	5570	5570	5570	5570	0
197	20241125	174700	144791030	5570	5570	5570	5570	0
198	20241125	174600	144791030	5570	5570	5570	5570	0
199	20241125	174500	144791030	5570	5570	5570	5570	0
200	20241125	174400	144791030	5570	5570	5570	5570	0
201	20241125	174300	144791030	5570	5570	5570	5570	0
202	20241125	174200	144791030	5570	5570	5570	5570	0
203	20241125	174100	144791030	5570	5570	5570	5570	0
204	20241125	174000	144791030	5570	5570	5570	5570	0
205	20241125	173900	144791030	5570	5570	5570	5570	0
206	20241125	173800	144791030	5570	5570	5570	5570	0
207	20241125	173700	144791030	5570	5570	5570	5570	0
208	20241125	173600	144791030	5570	5570	5570	5570	0
209	20241125	173500	144791030	5570	5570	5570	5570	0
210	20241125	173400	144791030	5570	5570	5570	5570	0
211	20241125	173300	144791030	5570	5570	5570	5570	0
212	20241125	173200	144791030	5570	5570	5570	5570	1063
213	20241125	173100	144791030	5570	5570	5570	5570	0
214	20241125	173000	144791030	5570	5570	5570	5570	0
215	20241125	172900	144791030	5570	5570	5570	5570	0
216	20241125	172800	144791030	5570	5570	5570	5570	0
217	20241125	172700	144791030	5570	5570	5570	5570	0
218	20241125	172600	144791030	5570	5570	5570	5570	0
219	20241125	172500	144791030	5570	5570	5570	5570	0
220	20241125	172400	144791030	5570	5570	5570	5570	0
221	20241125	172300	144791030	5570	5570	5570	5570	0
222	20241125	172200	144791030	5570	5570	5570	5570	0
223	20241125	172100	144791030	5570	5570	5570	5570	0
224	20241125	172000	144791030	5570	5570	5570	5570	0
225	20241125	171900	144791030	5570	5570	5570	5570	0
226	20241125	171800	144791030	5570	5570	5570	5570	0
227	20241125	171700	144791030	5570	5570	5570	5570	0
228	20241125	171600	144791030	5570	5570	5570	5570	0
229	20241125	171500	144791030	5570	5570	5570	5570	0
230	20241125	171400	144791030	5570	5570	5570	5570	0
231	20241125	171300	144791030	5570	5570	5570	5570	0
232	20241125	171200	144791030	5570	5570	5570	5570	0
233	20241125	171100	144791030	5570	5570	5570	5570	0
234	20241125	171000	144791030	5570	5570	5570	5570	0
235	20241125	170900	144791030	5570	5570	5570	5570	0
236	20241125	170800	144791030	5570	5570	5570	5570	0
237	20241125	170700	144791030	5570	5570	5570	5570	0
238	20241125	170600	144791030	5570	5570	5570	5570	0
239	20241125	170500	144791030	5570	5570	5570	5570	0
240	20241125	170400	144791030	5570	5570	5570	5570	0
241	20241125	170300	144791030	5570	5570	5570	5570	0
242	20241125	170200	144791030	5570	5570	5570	5570	1063
243	20241125	170100	144791030	5570	5570	5570	5570	0
244	20241125	170000	144791030	5570	5570	5570	5570	0
245	20241125	165900	144791030	5570	5570	5570	5570	0
246	20241125	165800	144791030	5570	5570	5570	5570	0
247	20241125	165700	144791030	5570	5570	5570	5570	0
248	20241125	165600	144791030	5570	5570	5570	5570	0
249	20241125	165500	144791030	5570	5570	5570	5570	0
250	20241125	165400	144791030	5570	5570	5570	5570	0
251	20241125	165300	144791030	5570	5570	5570	5570	0
252	20241125	165200	144791030	5570	5570	5570	5570	0
253	20241125	165100	144791030	5570	5570	5570	5570	0
254	20241125	165000	144791030	5570	5570	5570	5570	0
255	20241125	164900	144791030	5570	5570	5570	5570	0
256	20241125	164800	144791030	5570	5570	5570	5570	0
257	20241125	164700	144791030	5570	5570	5570	5570	0
258	20241125	164600	144791030	5570	5570	5570	5570	0
259	20241125	164500	144791030	5570	5570	5570	5570	0
260	20241125	164400	144791030	5570	5570	5570	5570	0
261	20241125	164300	144791030	5570	5570	5570	5570	0
262	20241125	164200	144791030	5570	5570	5570	5570	0
263	20241125	164100	144791030	5570	5570	5570	5570	0
264	20241125	164000	144791030	5570	5570	5570	5570	0
265	20241125	163900	144791030	5570	5570	5570	5570	0
266	20241125	163800	144791030	5570	5570	5570	5570	0
267	20241125	163700	144791030	5570	5570	5570	5570	0
268	20241125	163600	144791030	5570	5570	5570	5570	0
269	20241125	163500	144791030	5570	5570	5570	5570	0
270	20241125	163400	144791030	5570	5570	5570	5570	0
271	20241125	163300	144791030	5570	5570	5570	5570	0
272	20241125	163200	144791030	5570	5570	5570	5570	1063
273	20241125	163100	144791030	5570	5570	5570	5570	0
274	20241125	163000	144791030	5570	5570	5570	5570	0
275	20241125	162900	144791030	5570	5570	5570	5570	0
276	20241125	162800	144791030	5570	5570	5570	5570	0
277	20241125	162700	144791030	5570	5570	5570	5570	0
278	20241125	162600	144791030	5570	5570	5570	5570	0
279	20241125	162500	144791030	5570	5570	5570	5570	0
280	20241125	162400	144791030	5570	5570	5570	5570	0
281	20241125	162300	144791030	5570	5570	5570	5570	0
282	20241125	162200	144791030	5570	5570	5570	5570	0
283	20241125	162100	144791030	5570	5570	5570	5570	0
284	20241125	162000	144791030	5570	5570	5570	5570	0
285	20241125	161900	144791030	5570	5570	5570	5570	0
286	20241125	161800	144791030	5570	5570	5570	5570	0
287	20241125	161700	144791030	5570	5570	5570	5570	0
288	20241125	161600	144791030	5570	5570	5570	5570	0
289	20241125	161500	144791030	5570	5570	5570	5570	0
290	20241125	161400	144791030	5570	5570	5570	5570	0
291	20241125	161300	144791030	5570	5570	5570	5570	0
292	20241125	161200	144791030	5570	5570	5570	5570	0
293	20241125	161100	144791030	5570	5570	5570	5570	0
294	20241125	161000	144791030	5570	5570	5570	5570	0
295	20241125	160900	144791030	5570	5570	5570	5570	0
296	20241125	160800	144791030	5570	5570	5570	5570	0
297	20241125	160700	144791030	5570	5570	5570	5570	0
298	20241125	160600	144791030	5570	5570	5570	5570	0
299	20241125	160500	144791030	5570	5570	5570	5570	0
300	20241125	160400	144791030	5570	5570	5570	5570	0
301	20241125	160300	144791030	5570	5570	5570	5570	0
302	20241125	160200	144791030	5570	5570	5570	5570	1063
303	20241125	160100	144791030	5570	5570	5570	5570	0
304	20241125	160000	144791030	5570	5570	5570	5570	0
305	20241125	155900	144791030	5570	5570	5570	5570	0
306	20241125	155800	144791030	5570	5570	5570	5570	0
307	20241125	155700	144791030	5570	5570	5570	5570	0
308	20241125	155600	144791030	5570	5570	5570	5570	0
309	20241125	155500	144791030	5570	5570	5570	5570	0
310	20241125	155400	144791030	5570	5570	5570	5570	0
311	20241125	155300	144791030	5570	5570	5570	5570	0
312	20241125	155200	144791030	5570	5570	5570	5570	0
313	20241125	155100	144791030	5570	5570	5570	5570	0
314	20241125	155000	144791030	5570	5570	5570	5570	0
315	20241125	154900	144791030	5570	5570	5570	5570	0
316	20241125	154800	144791030	5570	5570	5570	5570	0
317	20241125	154700	144791030	5570	5570	5570	5570	0
318	20241125	154600	144791030	5570	5570	5570	5570	0
319	20241125	154500	144791030	5570	5570	5570	5570	0
320	20241125	154400	144791030	5570	5570	5570	5570	0
321	20241125	154300	144791030	5570	5570	5570	5570	0
322	20241125	154200	144791030	5570	5570	5570	5570	0
323	20241125	154100	144791030	5570	5570	5570	5570	0
324	20241125	154000	144791030	5570	5570	5570	5570	0
325	20241125	153900	144791030	5570	5570	5570	5570	0
326	20241125	153800	144791030	5570	5570	5570	5570	0
327	20241125	153700	144791030	5570	5570	5570	5570	0
328	20241125	153600	144791030	5570	5570	5570	5570	0
329	20241125	153500	144791030	5570	5570	5570	5570	0
330	20241125	153400	144791030	5570	5570	5570	5570	0
331	20241125	153300	144791030	5570	5570	5570	5570	0
332	20241125	153200	144791030	5570	5570	5570	5570	1063
333	20241125	153100	144791030	5570	5570	5570	5570	0
334	20241125	153000	144791030	5570	5570	5570	5570	1063
335	20241125	152900	138870120	5600	5600	5600	5600	0
336	20241125	152800	138870120	5600	5600	5600	5600	0
337	20241125	152700	138870120	5600	5600	5600	5600	0
338	20241125	152600	138870120	5600	5600	5600	5600	0
339	20241125	152500	138870120	5600	5600	5600	5600	0
340	20241125	152400	138870120	5600	5600	5600	5600	0
341	20241125	152300	138870120	5600	5600	5600	5600	0
342	20241125	152200	138870120	5600	5600	5600	5600	0
343	20241125	152100	138870120	5600	5600	5600	5600	0
344	20241125	152000	138870120	5600	5600	5600	5600	0
345	20241125	151900	138870120	5600	5500	5620	5500	2857
346	20241125	151800	123057100	5500	5550	5550	5500	1112
347	20241125	151700	116886550	5550	5550	5550	5500	930
348	20241125	151600	111771450	5500	5500	5500	5500	0
349	20241125	151500	111771450	5500	5500	5500	5500	1300
350	20241125	151400	104621450	5550	5550	5550	5550	0
351	20241125	151300	104621450	5550	5550	5550	5550	0
352	20241125	151200	104621450	5550	5550	5550	5550	0
353	20241125	151100	104621450	5550	5550	5550	5550	1
354	20241125	151000	104615900	5500	5520	5520	5500	1637
355	20241125	150900	95599390	5550	5550	5550	5550	0
356	20241125	150800	95599390	5550	5550	5550	5550	0
357	20241125	150700	95599390	5550	5550	5550	5550	0
358	20241125	150600	95599390	5550	5550	5550	5550	2
359	20241125	150500	95588290	5550	5520	5550	5520	24
360	20241125	150400	95455720	5520	5520	5520	5520	0
361	20241125	150300	95455720	5520	5520	5520	5520	3
362	20241125	150200	95439160	5520	5520	5520	5520	0
363	20241125	150100	95439160	5520	5520	5520	5520	0
364	20241125	150000	95439160	5520	5520	5520	5520	0
365	20241125	145900	95439160	5520	5520	5520	5520	5
366	20241125	145800	95411560	5520	5520	5520	5520	0
367	20241125	145700	95411560	5520	5520	5520	5520	0
368	20241125	145600	95411560	5520	5520	5520	5520	22
369	20241125	145500	95290120	5510	5510	5510	5510	0
370	20241125	145400	95290120	5510	5510	5510	5510	2
371	20241125	145300	95279100	5510	5510	5510	5510	0
372	20241125	145200	95279100	5510	5510	5510	5510	0
373	20241125	145100	95279100	5510	5510	5510	5510	0
374	20241125	145000	95279100	5510	5510	5510	5510	0
375	20241125	144900	95279100	5510	5510	5510	5510	60
376	20241125	144800	94948500	5550	5550	5550	5550	0
377	20241125	144700	94948500	5550	5550	5550	5550	0
378	20241125	144600	94948500	5550	5550	5550	5550	0
379	20241125	144500	94948500	5550	5550	5550	5550	0
380	20241125	144400	94948500	5550	5550	5550	5550	0
381	20241125	144300	94948500	5550	5550	5550	5550	5
382	20241125	144200	94920750	5550	5550	5550	5550	0
383	20241125	144100	94920750	5550	5550	5550	5550	0
384	20241125	144000	94920750	5550	5550	5550	5550	0
385	20241125	143900	94920750	5550	5550	5550	5550	0
386	20241125	143800	94920750	5550	5550	5550	5550	20
387	20241125	143700	94809750	5510	5510	5510	5510	1
388	20241125	143600	94804240	5550	5550	5550	5550	0
389	20241125	143500	94804240	5550	5550	5550	5550	0
390	20241125	143400	94804240	5550	5550	5550	5520	317
391	20241125	143300	93054130	5550	5550	5550	5550	0
392	20241125	143200	93054130	5550	5550	5550	5550	0
393	20241125	143100	93054130	5550	5550	5550	5550	0
394	20241125	143000	93054130	5550	5520	5550	5520	502
395	20241125	142900	90283030	5550	5550	5550	5550	1
396	20241125	142800	90277480	5550	5550	5550	5550	0
397	20241125	142700	90277480	5550	5550	5550	5550	1
398	20241125	142600	90271930	5520	5530	5530	5520	839
399	20241125	142500	85634510	5530	5540	5540	5530	500
400	20241125	142400	82869300	5540	5540	5540	5540	100
401	20241125	142300	82315300	5550	5540	5550	5540	58
402	20241125	142200	81993970	5550	5550	5550	5550	0
403	20241125	142100	81993970	5550	5550	5550	5550	0
404	20241125	142000	81993970	5550	5550	5550	5550	0
405	20241125	141900	81993970	5550	5550	5550	5550	0
406	20241125	141800	81993970	5550	5550	5550	5550	0
407	20241125	141700	81993970	5550	5550	5550	5550	1
408	20241125	141600	81988420	5540	5540	5540	5540	0
409	20241125	141500	81988420	5540	5540	5540	5540	0
410	20241125	141400	81988420	5540	5540	5540	5540	0
411	20241125	141300	81988420	5540	5540	5540	5540	0
412	20241125	141200	81988420	5540	5540	5540	5540	0
413	20241125	141100	81988420	5540	5540	5540	5540	0
414	20241125	141000	81988420	5540	5540	5540	5540	0
415	20241125	140900	81988420	5540	5540	5540	5540	0
416	20241125	140800	81988420	5540	5540	5540	5540	0
417	20241125	140700	81988420	5540	5540	5540	5540	0
418	20241125	140600	81988420	5540	5540	5540	5540	2
419	20241125	140500	81977340	5550	5550	5550	5550	0
420	20241125	140400	81977340	5550	5550	5550	5550	0
421	20241125	140300	81977340	5550	5550	5550	5550	0
422	20241125	140200	81977340	5550	5550	5550	5550	0
423	20241125	140100	81977340	5550	5550	5550	5550	18
424	20241125	140000	81877440	5550	5550	5550	5550	1
425	20241125	135900	81871890	5540	5540	5540	5540	1
426	20241125	135800	81866350	5550	5550	5550	5550	0
427	20241125	135700	81866350	5550	5550	5550	5550	0
428	20241125	135600	81866350	5550	5550	5550	5550	0
429	20241125	135500	81866350	5550	5550	5550	5550	0
430	20241125	135400	81866350	5550	5550	5550	5550	11
431	20241125	135300	81805300	5550	5540	5550	5540	5
432	20241125	135200	81777590	5550	5550	5550	5550	0
433	20241125	135100	81777590	5550	5550	5550	5550	0
434	20241125	135000	81777590	5550	5550	5550	5550	0
435	20241125	134900	81777590	5550	5550	5550	5550	0
436	20241125	134800	81777590	5550	5550	5550	5550	0
437	20241125	134700	81777590	5550	5550	5550	5550	0
438	20241125	134600	81777590	5550	5550	5550	5550	12
439	20241125	134500	81710990	5550	5550	5550	5550	12
440	20241125	134400	81644390	5550	5550	5550	5550	0
441	20241125	134300	81644390	5550	5550	5550	5550	1
442	20241125	134200	81638840	5530	5530	5530	5530	0
443	20241125	134100	81638840	5530	5530	5530	5530	0
444	20241125	134000	81638840	5530	5530	5530	5530	0
445	20241125	133900	81638840	5530	5530	5530	5530	0
446	20241125	133800	81638840	5530	5530	5530	5530	0
447	20241125	133700	81638840	5530	5530	5530	5530	0
448	20241125	133600	81638840	5530	5530	5530	5530	0
449	20241125	133500	81638840	5530	5530	5530	5530	0
450	20241125	133400	81638840	5530	5540	5540	5530	200
451	20241125	133300	80531740	5530	5530	5530	5530	0
452	20241125	133200	80531740	5530	5530	5530	5530	0
453	20241125	133100	80531740	5530	5550	5550	5530	886
454	20241125	133000	75622870	5560	5560	5560	5560	114
455	20241125	132900	74989030	5570	5570	5570	5570	0
456	20241125	132800	74989030	5570	5570	5570	5570	1
457	20241125	132700	74983460	5560	5570	5570	5560	200
458	20241125	132600	73870460	5580	5580	5580	5580	0
459	20241125	132500	73870460	5580	5580	5580	5580	5
460	20241125	132400	73842560	5570	5570	5570	5570	0
461	20241125	132300	73842560	5570	5570	5570	5570	0
462	20241125	132200	73842560	5570	5570	5570	5570	0
463	20241125	132100	73842560	5570	5570	5570	5570	0
464	20241125	132000	73842560	5570	5570	5570	5570	100
465	20241125	131900	73285560	5570	5570	5570	5570	0
466	20241125	131800	73285560	5570	5570	5570	5570	0
467	20241125	131700	73285560	5570	5570	5570	5570	0
468	20241125	131600	73285560	5570	5570	5570	5570	0
469	20241125	131500	73285560	5570	5570	5570	5570	0
470	20241125	131400	73285560	5570	5570	5570	5570	5
471	20241125	131300	73257710	5560	5570	5570	5560	10
472	20241125	131200	73202060	5570	5570	5570	5560	166
473	20241125	131100	72278450	5580	5580	5580	5580	0
474	20241125	131000	72278450	5580	5580	5580	5580	0
475	20241125	130900	72278450	5580	5580	5580	5580	0
476	20241125	130800	72278450	5580	5580	5580	5580	0
477	20241125	130700	72278450	5580	5580	5580	5580	0
478	20241125	130600	72278450	5580	5580	5580	5580	0
479	20241125	130500	72278450	5580	5580	5580	5580	0
480	20241125	130400	72278450	5580	5570	5580	5560	137
481	20241125	130300	71515230	5550	5560	5570	5550	173
482	20241125	130200	70554060	5550	5550	5550	5550	424
483	20241125	130100	68200860	5550	5550	5550	5550	1
484	20241125	130000	68195310	5540	5540	5540	5540	0
485	20241125	125900	68195310	5540	5540	5540	5540	0
486	20241125	125800	68195310	5540	5540	5540	5540	0
487	20241125	125700	68195310	5540	5540	5540	5540	0
488	20241125	125600	68195310	5540	5540	5540	5540	0
489	20241125	125500	68195310	5540	5560	5560	5540	415
490	20241125	125400	65893130	5560	5560	5560	5560	115
491	20241125	125300	65253730	5560	5560	5560	5560	0
492	20241125	125200	65253730	5560	5560	5560	5560	0
493	20241125	125100	65253730	5560	5560	5560	5560	0
494	20241125	125000	65253730	5560	5560	5560	5560	150
495	20241125	124900	64419730	5560	5560	5560	5560	110
496	20241125	124800	63808130	5580	5580	5580	5580	0
497	20241125	124700	63808130	5580	5580	5580	5580	0
498	20241125	124600	63808130	5580	5580	5580	5580	1
499	20241125	124500	63802550	5570	5570	5570	5570	0
500	20241125	124400	63802550	5570	5570	5570	5570	0
501	20241125	124300	63802550	5570	5570	5570	5570	0
502	20241125	124200	63802550	5570	5570	5570	5570	0
503	20241125	124100	63802550	5570	5570	5570	5570	0
504	20241125	124000	63802550	5570	5570	5570	5570	10
505	20241125	123900	63746850	5560	5560	5560	5560	192
506	20241125	123800	62679330	5570	5570	5570	5570	6
507	20241125	123700	62645910	5570	5570	5570	5570	35
508	20241125	123600	62450960	5570	5570	5570	5570	0
509	20241125	123500	62450960	5570	5570	5570	5570	0
510	20241125	123400	62450960	5570	5570	5570	5570	0
511	20241125	123300	62450960	5570	5570	5570	5570	20
512	20241125	123200	62339560	5570	5570	5570	5570	0
513	20241125	123100	62339560	5570	5570	5570	5570	1
514	20241125	123000	62333990	5560	5560	5560	5560	0
515	20241125	122900	62333990	5560	5560	5560	5560	0
516	20241125	122800	62333990	5560	5560	5560	5560	0
517	20241125	122700	62333990	5560	5560	5560	5560	0
518	20241125	122600	62333990	5560	5560	5560	5560	0
519	20241125	122500	62333990	5560	5560	5560	5560	0
520	20241125	122400	62333990	5560	5560	5560	5560	0
521	20241125	122300	62333990	5560	5560	5560	5560	0
522	20241125	122200	62333990	5560	5560	5560	5560	0
523	20241125	122100	62333990	5560	5560	5560	5560	0
524	20241125	122000	62333990	5560	5560	5560	5560	0
525	20241125	121900	62333990	5560	5560	5560	5560	10
526	20241125	121800	62278390	5560	5560	5560	5560	405
527	20241125	121700	60026590	5560	5560	5560	5560	0
528	20241125	121600	60026590	5560	5560	5560	5560	0
529	20241125	121500	60026590	5560	5560	5560	5560	0
530	20241125	121400	60026590	5560	5560	5560	5560	0
531	20241125	121300	60026590	5560	5560	5560	5560	0
532	20241125	121200	60026590	5560	5560	5560	5560	0
533	20241125	121100	60026590	5560	5560	5560	5560	0
534	20241125	121000	60026590	5560	5560	5560	5560	0
535	20241125	120900	60026590	5560	5560	5560	5560	0
536	20241125	120800	60026590	5560	5560	5560	5560	0
537	20241125	120700	60026590	5560	5560	5560	5560	0
538	20241125	120600	60026590	5560	5560	5560	5560	0
539	20241125	120500	60026590	5560	5560	5560	5560	0
540	20241125	120400	60026590	5560	5560	5560	5560	9
541	20241125	120300	59976550	5590	5590	5590	5590	0
542	20241125	120200	59976550	5590	5590	5590	5590	0
543	20241125	120100	59976550	5590	5590	5590	5590	1
544	20241125	120000	59970960	5590	5560	5590	5560	3
545	20241125	115900	59954220	5590	5590	5590	5590	0
546	20241125	115800	59954220	5590	5590	5590	5590	0
547	20241125	115700	59954220	5590	5590	5590	5590	1
548	20241125	115600	59948630	5590	5590	5590	5590	0
549	20241125	115500	59948630	5590	5550	5590	5550	5
550	20241125	115400	59920720	5590	5590	5590	5590	0
551	20241125	115300	59920720	5590	5590	5590	5590	0
552	20241125	115200	59920720	5590	5590	5590	5590	6
553	20241125	115100	59887180	5590	5590	5590	5590	0
554	20241125	115000	59887180	5590	5590	5590	5590	0
555	20241125	114900	59887180	5590	5590	5590	5590	0
556	20241125	114800	59887180	5590	5590	5590	5590	2
557	20241125	114700	59876000	5590	5590	5590	5590	0
558	20241125	114600	59876000	5590	5590	5590	5590	0
559	20241125	114500	59876000	5590	5590	5590	5590	0
560	20241125	114400	59876000	5590	5590	5590	5590	0
561	20241125	114300	59876000	5590	5590	5590	5590	1
562	20241125	114200	59870410	5550	5550	5550	5550	0
563	20241125	114100	59870410	5550	5550	5550	5550	0
564	20241125	114000	59870410	5550	5550	5550	5550	0
565	20241125	113900	59870410	5550	5550	5550	5550	1
566	20241125	113800	59864860	5590	5590	5590	5590	0
567	20241125	113700	59864860	5590	5590	5590	5590	0
568	20241125	113600	59864860	5590	5590	5590	5590	0
569	20241125	113500	59864860	5590	5590	5590	5590	0
570	20241125	113400	59864860	5590	5590	5590	5590	0
571	20241125	113300	59864860	5590	5590	5590	5590	0
572	20241125	113200	59864860	5590	5590	5590	5590	0
573	20241125	113100	59864860	5590	5590	5590	5590	0
574	20241125	113000	59864860	5590	5590	5590	5590	10
575	20241125	112900	59808960	5590	5590	5590	5590	4
576	20241125	112800	59786600	5590	5590	5590	5590	4
577	20241125	112700	59764240	5540	5540	5540	5540	0
578	20241125	112600	59764240	5540	5560	5560	5540	329
579	20241125	112500	57940830	5590	5590	5590	5590	0
580	20241125	112400	57940830	5590	5590	5590	5590	0
581	20241125	112300	57940830	5590	5590	5590	5590	2
582	20241125	112200	57929650	5550	5550	5550	5550	0
583	20241125	112100	57929650	5550	5550	5550	5550	278
584	20241125	112000	56386750	5550	5550	5550	5550	0
585	20241125	111900	56386750	5550	5550	5550	5550	0
586	20241125	111800	56386750	5550	5570	5570	5550	293
587	20241125	111700	54759930	5570	5570	5570	5570	225
588	20241125	111600	53506680	5590	5590	5590	5590	0
589	20241125	111500	53506680	5590	5590	5590	5590	0
590	20241125	111400	53506680	5590	5590	5590	5590	2
591	20241125	111300	53495500	5570	5580	5580	5570	307
592	20241125	111200	51785500	5580	5580	5580	5580	0
593	20241125	111100	51785500	5580	5580	5580	5580	0
594	20241125	111000	51785500	5580	5580	5580	5580	0
595	20241125	110900	51785500	5580	5580	5580	5580	200
596	20241125	110800	50669500	5560	5560	5560	5560	0
597	20241125	110700	50669500	5560	5560	5560	5560	0
598	20241125	110600	50669500	5560	5560	5560	5560	0
599	20241125	110500	50669500	5560	5560	5560	5560	0
600	20241125	110400	50669500	5560	5560	5560	5560	0
601	20241125	110300	50669500	5560	5560	5560	5560	0
602	20241125	110200	50669500	5560	5560	5560	5560	0
603	20241125	110100	50669500	5560	5560	5560	5560	0
604	20241125	110000	50669500	5560	5560	5560	5560	0
605	20241125	105900	50669500	5560	5560	5560	5560	0
606	20241125	105800	50669500	5560	5560	5560	5560	0
607	20241125	105700	50669500	5560	5560	5560	5560	3
608	20241125	105600	50652820	5590	5590	5590	5590	0
609	20241125	105500	50652820	5590	5590	5590	5590	0
610	20241125	105400	50652820	5590	5590	5590	5590	33
611	20241125	105300	50468350	5590	5590	5590	5590	0
612	20241125	105200	50468350	5590	5590	5590	5590	0
613	20241125	105100	50468350	5590	5590	5590	5590	0
614	20241125	105000	50468350	5590	5590	5590	5590	0
615	20241125	104900	50468350	5590	5590	5590	5590	0
616	20241125	104800	50468350	5590	5590	5590	5590	0
617	20241125	104700	50468350	5590	5590	5590	5590	0
618	20241125	104600	50468350	5590	5590	5590	5590	53
619	20241125	104500	50172080	5550	5550	5550	5550	0
620	20241125	104400	50172080	5550	5550	5550	5550	0
621	20241125	104300	50172080	5550	5550	5550	5550	0
622	20241125	104200	50172080	5550	5550	5550	5550	0
623	20241125	104100	50172080	5550	5550	5550	5550	0
624	20241125	104000	50172080	5550	5550	5550	5550	0
625	20241125	103900	50172080	5550	5550	5550	5550	1
626	20241125	103800	50166530	5550	5550	5550	5550	0
627	20241125	103700	50166530	5550	5550	5550	5550	0
628	20241125	103600	50166530	5550	5580	5580	5550	375
629	20241125	103500	48084900	5590	5590	5590	5590	0
630	20241125	103400	48084900	5590	5590	5590	5590	0
631	20241125	103300	48084900	5590	5590	5590	5590	0
632	20241125	103200	48084900	5590	5590	5590	5590	0
633	20241125	103100	48084900	5590	5590	5590	5590	0
634	20241125	103000	48084900	5590	5590	5590	5590	1
635	20241125	102900	48079310	5550	5550	5550	5550	0
636	20241125	102800	48079310	5550	5550	5550	5550	1
637	20241125	102700	48073760	5540	5540	5540	5540	132
638	20241125	102600	47342480	5560	5560	5560	5560	110
639	20241125	102500	46730880	5560	5560	5560	5560	1089
640	20241125	102400	40676040	5550	5590	5590	5550	1714
641	20241125	102300	31137790	5590	5590	5590	5590	0
642	20241125	102200	31137790	5590	5600	5600	5590	170
643	20241125	102100	30186240	5620	5620	5620	5620	3
644	20241125	102000	30169380	5620	5620	5620	5620	0
645	20241125	101900	30169380	5620	5620	5620	5620	0
646	20241125	101800	30169380	5620	5620	5620	5620	0
647	20241125	101700	30169380	5620	5620	5620	5620	0
648	20241125	101600	30169380	5620	5620	5620	5620	10
649	20241125	101500	30113180	5620	5620	5620	5620	1
650	20241125	101400	30107560	5600	5600	5600	5600	0
651	20241125	101300	30107560	5600	5600	5600	5600	29
652	20241125	101200	29945160	5600	5600	5600	5600	0
653	20241125	101100	29945160	5600	5600	5600	5600	219
654	20241125	101000	28718760	5620	5620	5620	5620	0
655	20241125	100900	28718760	5620	5620	5620	5620	0
656	20241125	100800	28718760	5620	5620	5620	5620	0
657	20241125	100700	28718760	5620	5620	5620	5620	0
658	20241125	100600	28718760	5620	5620	5620	5620	0
659	20241125	100500	28718760	5620	5620	5620	5620	1
660	20241125	100400	28713140	5600	5600	5600	5600	200
661	20241125	100300	27593140	5590	5590	5590	5590	0
662	20241125	100200	27593140	5590	5590	5590	5590	0
663	20241125	100100	27593140	5590	5590	5590	5590	0
664	20241125	100000	27593140	5590	5590	5590	5590	78
665	20241125	095900	27157120	5600	5600	5600	5600	0
666	20241125	095800	27157120	5600	5600	5600	5600	0
667	20241125	095700	27157120	5600	5600	5600	5600	0
668	20241125	095600	27157120	5600	5600	5600	5600	0
669	20241125	095500	27157120	5600	5600	5600	5600	0
670	20241125	095400	27157120	5600	5600	5600	5600	0
671	20241125	095300	27157120	5600	5600	5600	5600	0
672	20241125	095200	27157120	5600	5600	5600	5600	0
673	20241125	095100	27157120	5600	5590	5600	5590	2
674	20241125	095000	27145930	5570	5570	5570	5570	1
675	20241125	094900	27140360	5600	5600	5600	5600	0
676	20241125	094800	27140360	5600	5600	5600	5600	5
677	20241125	094700	27112360	5600	5600	5600	5600	0
678	20241125	094600	27112360	5600	5600	5600	5600	3
679	20241125	094500	27095560	5600	5590	5600	5590	181
680	20241125	094400	26083760	5590	5590	5590	5590	200
681	20241125	094300	24965760	5590	5590	5590	5590	0
682	20241125	094200	24965760	5590	5590	5590	5590	0
683	20241125	094100	24965760	5590	5590	5590	5590	0
684	20241125	094000	24965760	5590	5570	5590	5570	42
685	20241125	093900	24731800	5570	5570	5570	5570	0
686	20241125	093800	24731800	5570	5570	5570	5570	341
687	20241125	093700	22832430	5570	5580	5580	5570	256
688	20241125	093600	21405670	5620	5620	5620	5620	0
689	20241125	093500	21405670	5620	5620	5620	5620	0
690	20241125	093400	21405670	5620	5600	5620	5600	203
691	20241125	093300	20268810	5600	5600	5600	5600	0
692	20241125	093200	20268810	5600	5600	5600	5600	0
693	20241125	093100	20268810	5600	5600	5600	5600	0
694	20241125	093000	20268810	5600	5630	5630	5600	18
695	20241125	092900	20167980	5630	5630	5630	5630	0
696	20241125	092800	20167980	5630	5630	5630	5630	1
697	20241125	092700	20162350	5600	5600	5600	5600	1
698	20241125	092600	20156750	5640	5600	5640	5600	809
699	20241125	092500	15626310	5650	5650	5650	5650	0
700	20241125	092400	15626310	5650	5650	5650	5650	0
701	20241125	092300	15626310	5650	5650	5650	5650	0
702	20241125	092200	15626310	5650	5640	5650	5640	50
703	20241125	092100	15344120	5640	5640	5640	5640	0
704	20241125	092000	15344120	5640	5640	5640	5640	0
705	20241125	091900	15344120	5640	5640	5640	5640	0
706	20241125	091800	15344120	5640	5640	5640	5640	0
707	20241125	091700	15344120	5640	5640	5640	5640	0
708	20241125	091600	15344120	5640	5640	5640	5640	8
709	20241125	091500	15299000	5600	5600	5600	5600	0
710	20241125	091400	15299000	5600	5600	5600	5600	15
711	20241125	091300	15215000	5600	5600	5600	5600	15
712	20241125	091200	15131000	5600	5630	5630	5600	1082
713	20241125	091100	9068380	5650	5650	5650	5650	0
714	20241125	091000	9068380	5650	5650	5650	5650	3
715	20241125	090900	9051430	5650	5650	5650	5650	97
716	20241125	090800	8503380	5700	5700	5700	5700	105
717	20241125	090700	7904880	5720	5720	5720	5720	2
718	20241125	090600	7893440	5750	5750	5750	5750	0
719	20241125	090500	7893440	5750	5750	5750	5750	0
720	20241125	090400	7893440	5750	5740	5750	5740	90
721	20241125	090300	7376740	5750	5650	5750	5650	867
722	20241125	090200	2475010	5650	5660	5660	5650	5
723	20241125	090100	2446730	5630	5620	5630	5620	327
724	20241125	090000	606960	5620	5620	5620	5620	108