KissMeData/290740/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211100	45156430	5080	5080	5080	5080	193
3	20241125	211000	45156430	5080	5080	5080	5080	0
4	20241125	210900	45156430	5080	5080	5080	5080	0
5	20241125	210800	45156430	5080	5080	5080	5080	0
6	20241125	210700	45156430	5080	5080	5080	5080	0
7	20241125	210600	45156430	5080	5080	5080	5080	0
8	20241125	210500	45156430	5080	5080	5080	5080	0
9	20241125	210400	45156430	5080	5080	5080	5080	0
10	20241125	210300	45156430	5080	5080	5080	5080	0
11	20241125	210200	45156430	5080	5080	5080	5080	0
12	20241125	210100	45156430	5080	5080	5080	5080	0
13	20241125	210000	45156430	5080	5080	5080	5080	0
14	20241125	205900	45156430	5080	5080	5080	5080	0
15	20241125	205800	45156430	5080	5080	5080	5080	0
16	20241125	205700	45156430	5080	5080	5080	5080	0
17	20241125	205600	45156430	5080	5080	5080	5080	0
18	20241125	205500	45156430	5080	5080	5080	5080	0
19	20241125	205400	45156430	5080	5080	5080	5080	0
20	20241125	205300	45156430	5080	5080	5080	5080	0
21	20241125	205200	45156430	5080	5080	5080	5080	0
22	20241125	205100	45156430	5080	5080	5080	5080	0
23	20241125	205000	45156430	5080	5080	5080	5080	0
24	20241125	204900	45156430	5080	5080	5080	5080	0
25	20241125	204800	45156430	5080	5080	5080	5080	0
26	20241125	204700	45156430	5080	5080	5080	5080	0
27	20241125	204600	45156430	5080	5080	5080	5080	0
28	20241125	204500	45156430	5080	5080	5080	5080	0
29	20241125	204400	45156430	5080	5080	5080	5080	0
30	20241125	204300	45156430	5080	5080	5080	5080	0
31	20241125	204200	45156430	5080	5080	5080	5080	0
32	20241125	204100	45156430	5080	5080	5080	5080	193
33	20241125	204000	45156430	5080	5080	5080	5080	0
34	20241125	203900	45156430	5080	5080	5080	5080	0
35	20241125	203800	45156430	5080	5080	5080	5080	0
36	20241125	203700	45156430	5080	5080	5080	5080	0
37	20241125	203600	45156430	5080	5080	5080	5080	0
38	20241125	203500	45156430	5080	5080	5080	5080	0
39	20241125	203400	45156430	5080	5080	5080	5080	0
40	20241125	203300	45156430	5080	5080	5080	5080	0
41	20241125	203200	45156430	5080	5080	5080	5080	0
42	20241125	203100	45156430	5080	5080	5080	5080	0
43	20241125	203000	45156430	5080	5080	5080	5080	0
44	20241125	202900	45156430	5080	5080	5080	5080	0
45	20241125	202800	45156430	5080	5080	5080	5080	0
46	20241125	202700	45156430	5080	5080	5080	5080	0
47	20241125	202600	45156430	5080	5080	5080	5080	0
48	20241125	202500	45156430	5080	5080	5080	5080	0
49	20241125	202400	45156430	5080	5080	5080	5080	0
50	20241125	202300	45156430	5080	5080	5080	5080	0
51	20241125	202200	45156430	5080	5080	5080	5080	0
52	20241125	202100	45156430	5080	5080	5080	5080	0
53	20241125	202000	45156430	5080	5080	5080	5080	0
54	20241125	201900	45156430	5080	5080	5080	5080	0
55	20241125	201800	45156430	5080	5080	5080	5080	0
56	20241125	201700	45156430	5080	5080	5080	5080	0
57	20241125	201600	45156430	5080	5080	5080	5080	0
58	20241125	201500	45156430	5080	5080	5080	5080	0
59	20241125	201400	45156430	5080	5080	5080	5080	0
60	20241125	201300	45156430	5080	5080	5080	5080	0
61	20241125	201200	45156430	5080	5080	5080	5080	0
62	20241125	201100	45156430	5080	5080	5080	5080	193
63	20241125	201000	45156430	5080	5080	5080	5080	0
64	20241125	200900	45156430	5080	5080	5080	5080	0
65	20241125	200800	45156430	5080	5080	5080	5080	0
66	20241125	200700	45156430	5080	5080	5080	5080	0
67	20241125	200600	45156430	5080	5080	5080	5080	0
68	20241125	200500	45156430	5080	5080	5080	5080	0
69	20241125	200400	45156430	5080	5080	5080	5080	0
70	20241125	200300	45156430	5080	5080	5080	5080	0
71	20241125	200200	45156430	5080	5080	5080	5080	0
72	20241125	200100	45156430	5080	5080	5080	5080	0
73	20241125	200000	45156430	5080	5080	5080	5080	0
74	20241125	195900	45156430	5080	5080	5080	5080	0
75	20241125	195800	45156430	5080	5080	5080	5080	0
76	20241125	195700	45156430	5080	5080	5080	5080	0
77	20241125	195600	45156430	5080	5080	5080	5080	0
78	20241125	195500	45156430	5080	5080	5080	5080	0
79	20241125	195400	45156430	5080	5080	5080	5080	0
80	20241125	195300	45156430	5080	5080	5080	5080	0
81	20241125	195200	45156430	5080	5080	5080	5080	0
82	20241125	195100	45156430	5080	5080	5080	5080	0
83	20241125	195000	45156430	5080	5080	5080	5080	0
84	20241125	194900	45156430	5080	5080	5080	5080	0
85	20241125	194800	45156430	5080	5080	5080	5080	0
86	20241125	194700	45156430	5080	5080	5080	5080	0
87	20241125	194600	45156430	5080	5080	5080	5080	0
88	20241125	194500	45156430	5080	5080	5080	5080	0
89	20241125	194400	45156430	5080	5080	5080	5080	0
90	20241125	194300	45156430	5080	5080	5080	5080	0
91	20241125	194200	45156430	5080	5080	5080	5080	0
92	20241125	194100	45156430	5080	5080	5080	5080	193
93	20241125	194000	45156430	5080	5080	5080	5080	0
94	20241125	193900	45156430	5080	5080	5080	5080	0
95	20241125	193800	45156430	5080	5080	5080	5080	0
96	20241125	193700	45156430	5080	5080	5080	5080	0
97	20241125	193600	45156430	5080	5080	5080	5080	0
98	20241125	193500	45156430	5080	5080	5080	5080	0
99	20241125	193400	45156430	5080	5080	5080	5080	0
100	20241125	193300	45156430	5080	5080	5080	5080	0
101	20241125	193200	45156430	5080	5080	5080	5080	0
102	20241125	193100	45156430	5080	5080	5080	5080	0
103	20241125	193000	45156430	5080	5080	5080	5080	0
104	20241125	192900	45156430	5080	5080	5080	5080	0
105	20241125	192800	45156430	5080	5080	5080	5080	0
106	20241125	192700	45156430	5080	5080	5080	5080	0
107	20241125	192600	45156430	5080	5080	5080	5080	0
108	20241125	192500	45156430	5080	5080	5080	5080	0
109	20241125	192400	45156430	5080	5080	5080	5080	0
110	20241125	192300	45156430	5080	5080	5080	5080	0
111	20241125	192200	45156430	5080	5080	5080	5080	0
112	20241125	192100	45156430	5080	5080	5080	5080	0
113	20241125	192000	45156430	5080	5080	5080	5080	0
114	20241125	191900	45156430	5080	5080	5080	5080	0
115	20241125	191800	45156430	5080	5080	5080	5080	0
116	20241125	191700	45156430	5080	5080	5080	5080	0
117	20241125	191600	45156430	5080	5080	5080	5080	0
118	20241125	191500	45156430	5080	5080	5080	5080	0
119	20241125	191400	45156430	5080	5080	5080	5080	0
120	20241125	191300	45156430	5080	5080	5080	5080	0
121	20241125	191200	45156430	5080	5080	5080	5080	0
122	20241125	191100	45156430	5080	5080	5080	5080	193
123	20241125	191000	45156430	5080	5080	5080	5080	0
124	20241125	190900	45156430	5080	5080	5080	5080	0
125	20241125	190800	45156430	5080	5080	5080	5080	0
126	20241125	190700	45156430	5080	5080	5080	5080	0
127	20241125	190600	45156430	5080	5080	5080	5080	0
128	20241125	190500	45156430	5080	5080	5080	5080	0
129	20241125	190400	45156430	5080	5080	5080	5080	0
130	20241125	190300	45156430	5080	5080	5080	5080	0
131	20241125	190200	45156430	5080	5080	5080	5080	0
132	20241125	190100	45156430	5080	5080	5080	5080	0
133	20241125	190000	45156430	5080	5080	5080	5080	0
134	20241125	185900	45156430	5080	5080	5080	5080	0
135	20241125	185800	45156430	5080	5080	5080	5080	0
136	20241125	185700	45156430	5080	5080	5080	5080	0
137	20241125	185600	45156430	5080	5080	5080	5080	0
138	20241125	185500	45156430	5080	5080	5080	5080	0
139	20241125	185400	45156430	5080	5080	5080	5080	0
140	20241125	185300	45156430	5080	5080	5080	5080	0
141	20241125	185200	45156430	5080	5080	5080	5080	0
142	20241125	185100	45156430	5080	5080	5080	5080	0
143	20241125	185000	45156430	5080	5080	5080	5080	0
144	20241125	184900	45156430	5080	5080	5080	5080	0
145	20241125	184800	45156430	5080	5080	5080	5080	0
146	20241125	184700	45156430	5080	5080	5080	5080	0
147	20241125	184600	45156430	5080	5080	5080	5080	0
148	20241125	184500	45156430	5080	5080	5080	5080	0
149	20241125	184400	45156430	5080	5080	5080	5080	0
150	20241125	184300	45156430	5080	5080	5080	5080	0
151	20241125	184200	45156430	5080	5080	5080	5080	0
152	20241125	184100	45156430	5080	5080	5080	5080	193
153	20241125	184000	45156430	5080	5080	5080	5080	0
154	20241125	183900	45156430	5080	5080	5080	5080	0
155	20241125	183800	45156430	5080	5080	5080	5080	0
156	20241125	183700	45156430	5080	5080	5080	5080	0
157	20241125	183600	45156430	5080	5080	5080	5080	0
158	20241125	183500	45156430	5080	5080	5080	5080	0
159	20241125	183400	45156430	5080	5080	5080	5080	0
160	20241125	183300	45156430	5080	5080	5080	5080	0
161	20241125	183200	45156430	5080	5080	5080	5080	0
162	20241125	183100	45156430	5080	5080	5080	5080	0
163	20241125	183000	45156430	5080	5080	5080	5080	0
164	20241125	182900	45156430	5080	5080	5080	5080	0
165	20241125	182800	45156430	5080	5080	5080	5080	0
166	20241125	182700	45156430	5080	5080	5080	5080	0
167	20241125	182600	45156430	5080	5080	5080	5080	0
168	20241125	182500	45156430	5080	5080	5080	5080	0
169	20241125	182400	45156430	5080	5080	5080	5080	0
170	20241125	182300	45156430	5080	5080	5080	5080	0
171	20241125	182200	45156430	5080	5080	5080	5080	0
172	20241125	182100	45156430	5080	5080	5080	5080	0
173	20241125	182000	45156430	5080	5080	5080	5080	0
174	20241125	181900	45156430	5080	5080	5080	5080	0
175	20241125	181800	45156430	5080	5080	5080	5080	0
176	20241125	181700	45156430	5080	5080	5080	5080	0
177	20241125	181600	45156430	5080	5080	5080	5080	0
178	20241125	181500	45156430	5080	5080	5080	5080	0
179	20241125	181400	45156430	5080	5080	5080	5080	0
180	20241125	181300	45156430	5080	5080	5080	5080	0
181	20241125	181200	45156430	5080	5080	5080	5080	0
182	20241125	181100	45156430	5080	5080	5080	5080	193
183	20241125	181000	45156430	5080	5080	5080	5080	0
184	20241125	180900	45156430	5080	5080	5080	5080	0
185	20241125	180800	45156430	5080	5080	5080	5080	0
186	20241125	180700	45156430	5080	5080	5080	5080	0
187	20241125	180600	45156430	5080	5080	5080	5080	0
188	20241125	180500	45156430	5080	5080	5080	5080	0
189	20241125	180400	45156430	5080	5080	5080	5080	0
190	20241125	180300	45156430	5080	5080	5080	5080	0
191	20241125	180200	45156430	5080	5080	5080	5080	0
192	20241125	180100	45156430	5080	5080	5080	5080	0
193	20241125	180000	45156430	5080	5080	5080	5080	0
194	20241125	175900	45156430	5080	5080	5080	5080	0
195	20241125	175800	45156430	5080	5080	5080	5080	0
196	20241125	175700	45156430	5080	5080	5080	5080	0
197	20241125	175600	45156430	5080	5080	5080	5080	0
198	20241125	175500	45156430	5080	5080	5080	5080	0
199	20241125	175400	45156430	5080	5080	5080	5080	0
200	20241125	175300	45156430	5080	5080	5080	5080	0
201	20241125	175200	45156430	5080	5080	5080	5080	0
202	20241125	175100	45156430	5080	5080	5080	5080	0
203	20241125	175000	45156430	5080	5080	5080	5080	0
204	20241125	174900	45156430	5080	5080	5080	5080	0
205	20241125	174800	45156430	5080	5080	5080	5080	0
206	20241125	174700	45156430	5080	5080	5080	5080	0
207	20241125	174600	45156430	5080	5080	5080	5080	0
208	20241125	174500	45156430	5080	5080	5080	5080	0
209	20241125	174400	45156430	5080	5080	5080	5080	0
210	20241125	174300	45156430	5080	5080	5080	5080	0
211	20241125	174200	45156430	5080	5080	5080	5080	0
212	20241125	174100	45156430	5080	5080	5080	5080	193
213	20241125	174000	45156430	5080	5080	5080	5080	0
214	20241125	173900	45156430	5080	5080	5080	5080	0
215	20241125	173800	45156430	5080	5080	5080	5080	0
216	20241125	173700	45156430	5080	5080	5080	5080	0
217	20241125	173600	45156430	5080	5080	5080	5080	0
218	20241125	173500	45156430	5080	5080	5080	5080	0
219	20241125	173400	45156430	5080	5080	5080	5080	0
220	20241125	173300	45156430	5080	5080	5080	5080	0
221	20241125	173200	45156430	5080	5080	5080	5080	0
222	20241125	173100	45156430	5080	5080	5080	5080	0
223	20241125	173000	45156430	5080	5080	5080	5080	0
224	20241125	172900	45156430	5080	5080	5080	5080	0
225	20241125	172800	45156430	5080	5080	5080	5080	0
226	20241125	172700	45156430	5080	5080	5080	5080	0
227	20241125	172600	45156430	5080	5080	5080	5080	0
228	20241125	172500	45156430	5080	5080	5080	5080	0
229	20241125	172400	45156430	5080	5080	5080	5080	0
230	20241125	172300	45156430	5080	5080	5080	5080	0
231	20241125	172200	45156430	5080	5080	5080	5080	0
232	20241125	172100	45156430	5080	5080	5080	5080	0
233	20241125	172000	45156430	5080	5080	5080	5080	0
234	20241125	171900	45156430	5080	5080	5080	5080	0
235	20241125	171800	45156430	5080	5080	5080	5080	0
236	20241125	171700	45156430	5080	5080	5080	5080	0
237	20241125	171600	45156430	5080	5080	5080	5080	0
238	20241125	171500	45156430	5080	5080	5080	5080	0
239	20241125	171400	45156430	5080	5080	5080	5080	0
240	20241125	171300	45156430	5080	5080	5080	5080	0
241	20241125	171200	45156430	5080	5080	5080	5080	0
242	20241125	171100	45156430	5080	5080	5080	5080	193
243	20241125	171000	45156430	5080	5080	5080	5080	0
244	20241125	170900	45156430	5080	5080	5080	5080	0
245	20241125	170800	45156430	5080	5080	5080	5080	0
246	20241125	170700	45156430	5080	5080	5080	5080	0
247	20241125	170600	45156430	5080	5080	5080	5080	0
248	20241125	170500	45156430	5080	5080	5080	5080	0
249	20241125	170400	45156430	5080	5080	5080	5080	0
250	20241125	170300	45156430	5080	5080	5080	5080	0
251	20241125	170200	45156430	5080	5080	5080	5080	0
252	20241125	170100	45156430	5080	5080	5080	5080	0
253	20241125	170000	45156430	5080	5080	5080	5080	0
254	20241125	165900	45156430	5080	5080	5080	5080	0
255	20241125	165800	45156430	5080	5080	5080	5080	0
256	20241125	165700	45156430	5080	5080	5080	5080	0
257	20241125	165600	45156430	5080	5080	5080	5080	0
258	20241125	165500	45156430	5080	5080	5080	5080	0
259	20241125	165400	45156430	5080	5080	5080	5080	0
260	20241125	165300	45156430	5080	5080	5080	5080	0
261	20241125	165200	45156430	5080	5080	5080	5080	0
262	20241125	165100	45156430	5080	5080	5080	5080	0
263	20241125	165000	45156430	5080	5080	5080	5080	0
264	20241125	164900	45156430	5080	5080	5080	5080	0
265	20241125	164800	45156430	5080	5080	5080	5080	0
266	20241125	164700	45156430	5080	5080	5080	5080	0
267	20241125	164600	45156430	5080	5080	5080	5080	0
268	20241125	164500	45156430	5080	5080	5080	5080	0
269	20241125	164400	45156430	5080	5080	5080	5080	0
270	20241125	164300	45156430	5080	5080	5080	5080	0
271	20241125	164200	45156430	5080	5080	5080	5080	0
272	20241125	164100	45156430	5080	5080	5080	5080	193
273	20241125	164000	45156430	5080	5080	5080	5080	0
274	20241125	163900	45156430	5080	5080	5080	5080	0
275	20241125	163800	45156430	5080	5080	5080	5080	0
276	20241125	163700	45156430	5080	5080	5080	5080	0
277	20241125	163600	45156430	5080	5080	5080	5080	0
278	20241125	163500	45156430	5080	5080	5080	5080	0
279	20241125	163400	45156430	5080	5080	5080	5080	0
280	20241125	163300	45156430	5080	5080	5080	5080	0
281	20241125	163200	45156430	5080	5080	5080	5080	0
282	20241125	163100	45156430	5080	5080	5080	5080	0
283	20241125	163000	45156430	5080	5080	5080	5080	0
284	20241125	162900	45156430	5080	5080	5080	5080	0
285	20241125	162800	45156430	5080	5080	5080	5080	0
286	20241125	162700	45156430	5080	5080	5080	5080	0
287	20241125	162600	45156430	5080	5080	5080	5080	0
288	20241125	162500	45156430	5080	5080	5080	5080	0
289	20241125	162400	45156430	5080	5080	5080	5080	0
290	20241125	162300	45156430	5080	5080	5080	5080	0
291	20241125	162200	45156430	5080	5080	5080	5080	0
292	20241125	162100	45156430	5080	5080	5080	5080	0
293	20241125	162000	45156430	5080	5080	5080	5080	0
294	20241125	161900	45156430	5080	5080	5080	5080	0
295	20241125	161800	45156430	5080	5080	5080	5080	0
296	20241125	161700	45156430	5080	5080	5080	5080	0
297	20241125	161600	45156430	5080	5080	5080	5080	0
298	20241125	161500	45156430	5080	5080	5080	5080	0
299	20241125	161400	45156430	5080	5080	5080	5080	0
300	20241125	161300	45156430	5080	5080	5080	5080	0
301	20241125	161200	45156430	5080	5080	5080	5080	0
302	20241125	161100	45156430	5080	5080	5080	5080	193
303	20241125	161000	45156430	5080	5080	5080	5080	0
304	20241125	160900	45156430	5080	5080	5080	5080	0
305	20241125	160800	45156430	5080	5080	5080	5080	0
306	20241125	160700	45156430	5080	5080	5080	5080	0
307	20241125	160600	45156430	5080	5080	5080	5080	0
308	20241125	160500	45156430	5080	5080	5080	5080	0
309	20241125	160400	45156430	5080	5080	5080	5080	0
310	20241125	160300	45156430	5080	5080	5080	5080	0
311	20241125	160200	45156430	5080	5080	5080	5080	0
312	20241125	160100	45156430	5080	5080	5080	5080	0
313	20241125	160000	45156430	5080	5080	5080	5080	0
314	20241125	155900	45156430	5080	5080	5080	5080	0
315	20241125	155800	45156430	5080	5080	5080	5080	0
316	20241125	155700	45156430	5080	5080	5080	5080	0
317	20241125	155600	45156430	5080	5080	5080	5080	0
318	20241125	155500	45156430	5080	5080	5080	5080	0
319	20241125	155400	45156430	5080	5080	5080	5080	0
320	20241125	155300	45156430	5080	5080	5080	5080	0
321	20241125	155200	45156430	5080	5080	5080	5080	0
322	20241125	155100	45156430	5080	5080	5080	5080	0
323	20241125	155000	45156430	5080	5080	5080	5080	0
324	20241125	154900	45156430	5080	5080	5080	5080	0
325	20241125	154800	45156430	5080	5080	5080	5080	0
326	20241125	154700	45156430	5080	5080	5080	5080	0
327	20241125	154600	45156430	5080	5080	5080	5080	0
328	20241125	154500	45156430	5080	5080	5080	5080	0
329	20241125	154400	45156430	5080	5080	5080	5080	0
330	20241125	154300	45156430	5080	5080	5080	5080	0
331	20241125	154200	45156430	5080	5080	5080	5080	0
332	20241125	154100	45156430	5080	5080	5080	5080	193
333	20241125	154000	45156430	5080	5080	5080	5080	0
334	20241125	153900	45156430	5080	5080	5080	5080	0
335	20241125	153800	45156430	5080	5080	5080	5080	0
336	20241125	153700	45156430	5080	5080	5080	5080	0
337	20241125	153600	45156430	5080	5080	5080	5080	0
338	20241125	153500	45156430	5080	5080	5080	5080	0
339	20241125	153400	45156430	5080	5080	5080	5080	0
340	20241125	153300	45156430	5080	5080	5080	5080	0
341	20241125	153200	45156430	5080	5080	5080	5080	0
342	20241125	153100	45156430	5080	5080	5080	5080	0
343	20241125	153000	45156430	5080	5080	5080	5080	193
344	20241125	152900	44175990	5080	5080	5080	5080	0
345	20241125	152800	44175990	5080	5080	5080	5080	0
346	20241125	152700	44175990	5080	5080	5080	5080	0
347	20241125	152600	44175990	5080	5080	5080	5080	0
348	20241125	152500	44175990	5080	5080	5080	5080	0
349	20241125	152400	44175990	5080	5080	5080	5080	0
350	20241125	152300	44175990	5080	5080	5080	5080	0
351	20241125	152200	44175990	5080	5080	5080	5080	0
352	20241125	152100	44175990	5080	5080	5080	5080	0
353	20241125	152000	44175990	5080	5080	5080	5080	0
354	20241125	151900	44175990	5080	5080	5080	5080	1
355	20241125	151800	44170910	5030	5060	5060	5030	120
356	20241125	151700	43566410	5100	5070	5100	5070	38
357	20241125	151600	43373650	5060	5060	5060	5060	2
358	20241125	151500	43363530	5030	5040	5040	5030	57
359	20241125	151400	43076800	5070	5070	5070	5070	0
360	20241125	151300	43076800	5070	5070	5070	5070	0
361	20241125	151200	43076800	5070	5070	5070	5070	1
362	20241125	151100	43071730	5040	5040	5040	5040	0
363	20241125	151000	43071730	5040	5040	5040	5040	0
364	20241125	150900	43071730	5040	5040	5040	5040	48
365	20241125	150800	42829810	5040	5040	5040	5040	0
366	20241125	150700	42829810	5040	5030	5040	5030	20
367	20241125	150600	42729020	5040	5040	5040	5030	88
368	20241125	150500	42285510	5070	5070	5070	5070	0
369	20241125	150400	42285510	5070	5070	5070	5070	0
370	20241125	150300	42285510	5070	5070	5070	5070	0
371	20241125	150200	42285510	5070	5070	5070	5070	0
372	20241125	150100	42285510	5070	5070	5070	5070	0
373	20241125	150000	42285510	5070	5070	5070	5070	0
374	20241125	145900	42285510	5070	5070	5070	5070	0
375	20241125	145800	42285510	5070	5070	5070	5070	0
376	20241125	145700	42285510	5070	5070	5070	5070	0
377	20241125	145600	42285510	5070	5070	5070	5070	0
378	20241125	145500	42285510	5070	5070	5070	5070	0
379	20241125	145400	42285510	5070	5070	5070	5070	0
380	20241125	145300	42285510	5070	5070	5070	5070	0
381	20241125	145200	42285510	5070	5070	5070	5070	0
382	20241125	145100	42285510	5070	5070	5070	5070	0
383	20241125	145000	42285510	5070	5070	5070	5070	1
384	20241125	144900	42280440	5050	5050	5050	5050	138
385	20241125	144800	41583540	5050	5050	5050	5050	0
386	20241125	144700	41583540	5050	5050	5050	5050	0
387	20241125	144600	41583540	5050	5050	5050	5050	0
388	20241125	144500	41583540	5050	5050	5050	5050	0
389	20241125	144400	41583540	5050	5050	5050	5050	0
390	20241125	144300	41583540	5050	5050	5050	5050	0
391	20241125	144200	41583540	5050	5050	5050	5050	0
392	20241125	144100	41583540	5050	5050	5050	5050	0
393	20241125	144000	41583540	5050	5050	5050	5050	0
394	20241125	143900	41583540	5050	5050	5050	5050	0
395	20241125	143800	41583540	5050	5050	5050	5050	0
396	20241125	143700	41583540	5050	5050	5050	5050	0
397	20241125	143600	41583540	5050	5050	5050	5050	1
398	20241125	143500	41578490	5040	5040	5040	5040	0
399	20241125	143400	41578490	5040	5050	5050	5040	10
400	20241125	143300	41528040	5030	5050	5050	5030	226
401	20241125	143200	40391110	5080	5080	5080	5080	0
402	20241125	143100	40391110	5080	5080	5080	5080	0
403	20241125	143000	40391110	5080	5080	5080	5080	0
404	20241125	142900	40391110	5080	5080	5080	5080	0
405	20241125	142800	40391110	5080	5080	5080	5080	0
406	20241125	142700	40391110	5080	5080	5080	5080	0
407	20241125	142600	40391110	5080	5080	5080	5080	0
408	20241125	142500	40391110	5080	5080	5080	5080	0
409	20241125	142400	40391110	5080	5080	5080	5080	0
410	20241125	142300	40391110	5080	5080	5080	5080	0
411	20241125	142200	40391110	5080	5080	5080	5080	0
412	20241125	142100	40391110	5080	5080	5080	5080	0
413	20241125	142000	40391110	5080	5080	5080	5080	0
414	20241125	141900	40391110	5080	5080	5080	5080	0
415	20241125	141800	40391110	5080	5080	5080	5080	0
416	20241125	141700	40391110	5080	5080	5080	5080	0
417	20241125	141600	40391110	5080	5080	5080	5080	0
418	20241125	141500	40391110	5080	5080	5080	5080	0
419	20241125	141400	40391110	5080	5080	5080	5080	0
420	20241125	141300	40391110	5080	5080	5080	5080	0
421	20241125	141200	40391110	5080	5080	5080	5080	0
422	20241125	141100	40391110	5080	5080	5080	5080	0
423	20241125	141000	40391110	5080	5080	5080	5080	0
424	20241125	140900	40391110	5080	5080	5080	5080	0
425	20241125	140800	40391110	5080	5080	5080	5080	1
426	20241125	140700	40386030	5080	5080	5080	5080	0
427	20241125	140600	40386030	5080	5080	5080	5080	0
428	20241125	140500	40386030	5080	5080	5080	5080	0
429	20241125	140400	40386030	5080	5080	5080	5080	0
430	20241125	140300	40386030	5080	5080	5080	5080	0
431	20241125	140200	40386030	5080	5080	5080	5080	0
432	20241125	140100	40386030	5080	5080	5080	5080	0
433	20241125	140000	40386030	5080	5080	5080	5080	0
434	20241125	135900	40386030	5080	5080	5080	5080	0
435	20241125	135800	40386030	5080	5080	5080	5080	0
436	20241125	135700	40386030	5080	5080	5080	5080	0
437	20241125	135600	40386030	5080	5080	5080	5080	8
438	20241125	135500	40345390	5120	5120	5120	5120	0
439	20241125	135400	40345390	5120	5120	5120	5120	0
440	20241125	135300	40345390	5120	5120	5120	5120	0
441	20241125	135200	40345390	5120	5120	5120	5120	0
442	20241125	135100	40345390	5120	5120	5120	5120	0
443	20241125	135000	40345390	5120	5120	5120	5120	0
444	20241125	134900	40345390	5120	5120	5120	5120	0
445	20241125	134800	40345390	5120	5120	5120	5120	0
446	20241125	134700	40345390	5120	5120	5120	5120	0
447	20241125	134600	40345390	5120	5120	5120	5120	0
448	20241125	134500	40345390	5120	5120	5120	5120	0
449	20241125	134400	40345390	5120	5120	5120	5120	0
450	20241125	134300	40345390	5120	5120	5120	5120	0
451	20241125	134200	40345390	5120	5120	5120	5120	0
452	20241125	134100	40345390	5120	5120	5120	5120	0
453	20241125	134000	40345390	5120	5120	5120	5120	0
454	20241125	133900	40345390	5120	5120	5120	5120	0
455	20241125	133800	40345390	5120	5120	5120	5120	0
456	20241125	133700	40345390	5120	5120	5120	5120	0
457	20241125	133600	40345390	5120	5120	5120	5120	0
458	20241125	133500	40345390	5120	5120	5120	5120	0
459	20241125	133400	40345390	5120	5120	5120	5120	0
460	20241125	133300	40345390	5120	5120	5120	5120	0
461	20241125	133200	40345390	5120	5120	5120	5120	0
462	20241125	133100	40345390	5120	5120	5120	5120	0
463	20241125	133000	40345390	5120	5120	5120	5120	0
464	20241125	132900	40345390	5120	5120	5120	5120	0
465	20241125	132800	40345390	5120	5120	5120	5120	0
466	20241125	132700	40345390	5120	5120	5120	5120	0
467	20241125	132600	40345390	5120	5120	5120	5120	0
468	20241125	132500	40345390	5120	5120	5120	5120	0
469	20241125	132400	40345390	5120	5120	5120	5120	0
470	20241125	132300	40345390	5120	5120	5120	5120	0
471	20241125	132200	40345390	5120	5120	5120	5120	0
472	20241125	132100	40345390	5120	5080	5120	5080	300
473	20241125	132000	38817750	5080	5080	5080	5080	600
474	20241125	131900	35769750	5080	5080	5080	5080	348
475	20241125	131800	34001910	5050	5050	5050	5050	0
476	20241125	131700	34001910	5050	5050	5050	5050	0
477	20241125	131600	34001910	5050	5050	5050	5050	0
478	20241125	131500	34001910	5050	5050	5050	5050	0
479	20241125	131400	34001910	5050	5050	5050	5050	133
480	20241125	131300	33330260	5050	5050	5050	5050	0
481	20241125	131200	33330260	5050	5050	5050	5050	127
482	20241125	131100	32688910	5050	5050	5050	5050	0
483	20241125	131000	32688910	5050	5030	5050	5030	30
484	20241125	130900	32537730	5030	5030	5030	5030	3
485	20241125	130800	32522640	5030	5030	5030	5020	128
486	20241125	130700	31879290	5050	5050	5050	5050	0
487	20241125	130600	31879290	5050	5050	5050	5040	19
488	20241125	130500	31783440	5060	5060	5060	5060	0
489	20241125	130400	31783440	5060	5060	5060	5060	0
490	20241125	130300	31783440	5060	5060	5060	5060	0
491	20241125	130200	31783440	5060	5060	5060	5060	0
492	20241125	130100	31783440	5060	5060	5060	5060	3
493	20241125	130000	31768260	5060	5060	5060	5060	4
494	20241125	125900	31748020	5070	5070	5070	5070	0
495	20241125	125800	31748020	5070	5070	5070	5070	5
496	20241125	125700	31722670	5070	5070	5070	5070	0
497	20241125	125600	31722670	5070	5070	5070	5070	0
498	20241125	125500	31722670	5070	5070	5070	5070	0
499	20241125	125400	31722670	5070	5070	5070	5070	0
500	20241125	125300	31722670	5070	5070	5070	5070	0
501	20241125	125200	31722670	5070	5070	5070	5070	10
502	20241125	125100	31671970	5070	5080	5080	5040	3
503	20241125	125000	31656780	5030	5080	5080	5030	771
504	20241125	124900	27770860	5080	5080	5080	5080	2
505	20241125	124800	27760700	5080	5080	5080	5080	10
506	20241125	124700	27709900	5080	5080	5080	5080	12
507	20241125	124600	27648940	5080	5080	5080	5080	0
508	20241125	124500	27648940	5080	5080	5080	5080	0
509	20241125	124400	27648940	5080	5080	5080	5080	0
510	20241125	124300	27648940	5080	5080	5080	5080	0
511	20241125	124200	27648940	5080	5080	5080	5080	42
512	20241125	124100	27435580	5080	5080	5080	5080	3
513	20241125	124000	27420340	5080	5080	5080	5080	0
514	20241125	123900	27420340	5080	5070	5080	5070	11
515	20241125	123800	27364560	5080	5080	5080	5080	0
516	20241125	123700	27364560	5080	5080	5080	5080	11
517	20241125	123600	27308680	5080	5080	5080	5080	17
518	20241125	123500	27222320	5080	5080	5080	5080	3
519	20241125	123400	27207080	5080	5080	5080	5080	0
520	20241125	123300	27207080	5080	5080	5080	5080	0
521	20241125	123200	27207080	5080	5080	5080	5080	0
522	20241125	123100	27207080	5080	5080	5080	5080	0
523	20241125	123000	27207080	5080	5080	5080	5080	0
524	20241125	122900	27207080	5080	5080	5080	5080	0
525	20241125	122800	27207080	5080	5080	5080	5080	6
526	20241125	122700	27176600	5080	5080	5080	5080	0
527	20241125	122600	27176600	5080	5080	5080	5080	0
528	20241125	122500	27176600	5080	5080	5080	5080	0
529	20241125	122400	27176600	5080	5080	5080	5080	0
530	20241125	122300	27176600	5080	5080	5080	5080	0
531	20241125	122200	27176600	5080	5080	5080	5080	0
532	20241125	122100	27176600	5080	5080	5080	5080	0
533	20241125	122000	27176600	5080	5080	5080	5080	0
534	20241125	121900	27176600	5080	5080	5080	5080	1
535	20241125	121800	27171520	5080	5080	5080	5080	3
536	20241125	121700	27156280	5080	5080	5080	5080	0
537	20241125	121600	27156280	5080	5080	5080	5080	0
538	20241125	121500	27156280	5080	5080	5080	5080	0
539	20241125	121400	27156280	5080	5080	5080	5080	0
540	20241125	121300	27156280	5080	5080	5080	5080	0
541	20241125	121200	27156280	5080	5080	5080	5080	0
542	20241125	121100	27156280	5080	5080	5080	5080	3
543	20241125	121000	27141040	5080	5080	5080	5080	11
544	20241125	120900	27085160	5070	5070	5070	5070	0
545	20241125	120800	27085160	5070	5070	5070	5070	0
546	20241125	120700	27085160	5070	5070	5070	5070	0
547	20241125	120600	27085160	5070	5070	5070	5070	0
548	20241125	120500	27085160	5070	5070	5070	5070	0
549	20241125	120400	27085160	5070	5070	5070	5070	0
550	20241125	120300	27085160	5070	5070	5070	5070	0
551	20241125	120200	27085160	5070	5070	5070	5070	0
552	20241125	120100	27085160	5070	5070	5070	5070	0
553	20241125	120000	27085160	5070	5070	5070	5070	0
554	20241125	115900	27085160	5070	5060	5070	5060	133
555	20241125	115800	26411400	5070	5070	5070	5070	0
556	20241125	115700	26411400	5070	5070	5070	5070	0
557	20241125	115600	26411400	5070	5070	5070	5070	0
558	20241125	115500	26411400	5070	5070	5070	5070	0
559	20241125	115400	26411400	5070	5070	5070	5070	0
560	20241125	115300	26411400	5070	5070	5070	5070	0
561	20241125	115200	26411400	5070	5070	5070	5070	0
562	20241125	115100	26411400	5070	5070	5070	5070	2
563	20241125	115000	26401260	5070	5070	5070	5070	0
564	20241125	114900	26401260	5070	5070	5070	5070	0
565	20241125	114800	26401260	5070	5070	5070	5070	0
566	20241125	114700	26401260	5070	5070	5070	5070	2
567	20241125	114600	26391120	5070	5070	5070	5070	3
568	20241125	114500	26375910	5080	5080	5080	5080	3
569	20241125	114400	26360670	5080	5080	5080	5080	0
570	20241125	114300	26360670	5080	5080	5080	5080	0
571	20241125	114200	26360670	5080	5080	5080	5080	0
572	20241125	114100	26360670	5080	5080	5080	5080	0
573	20241125	114000	26360670	5080	5080	5080	5080	0
574	20241125	113900	26360670	5080	5080	5080	5080	0
575	20241125	113800	26360670	5080	5080	5080	5080	0
576	20241125	113700	26360670	5080	5080	5080	5080	1
577	20241125	113600	26355590	5080	5080	5080	5080	0
578	20241125	113500	26355590	5080	5080	5080	5080	0
579	20241125	113400	26355590	5080	5080	5080	5080	0
580	20241125	113300	26355590	5080	5080	5080	5080	0
581	20241125	113200	26355590	5080	5080	5080	5080	0
582	20241125	113100	26355590	5080	5080	5080	5080	0
583	20241125	113000	26355590	5080	5080	5080	5080	0
584	20241125	112900	26355590	5080	5080	5080	5080	0
585	20241125	112800	26355590	5080	5080	5080	5080	0
586	20241125	112700	26355590	5080	5080	5080	5080	0
587	20241125	112600	26355590	5080	5080	5080	5080	0
588	20241125	112500	26355590	5080	5080	5080	5080	0
589	20241125	112400	26355590	5080	5080	5080	5080	0
590	20241125	112300	26355590	5080	5080	5080	5080	0
591	20241125	112200	26355590	5080	5100	5100	5080	1625
592	20241125	112100	18099230	5150	5100	5150	5100	1625
593	20241125	112000	9753630	5100	5100	5100	5100	0
594	20241125	111900	9753630	5100	5100	5100	5100	0
595	20241125	111800	9753630	5100	5100	5100	5100	5
596	20241125	111700	9728130	5090	5100	5100	5090	59
597	20241125	111600	9427730	5100	5100	5100	5100	0
598	20241125	111500	9427730	5100	5100	5100	5100	0
599	20241125	111400	9427730	5100	5100	5100	5100	0
600	20241125	111300	9427730	5100	5100	5100	5100	0
601	20241125	111200	9427730	5100	5100	5100	5100	0
602	20241125	111100	9427730	5100	5100	5100	5100	4
603	20241125	111000	9407330	5090	5090	5090	5090	10
604	20241125	110900	9356430	5100	5090	5100	5090	43
605	20241125	110800	9137530	5100	5100	5100	5100	0
606	20241125	110700	9137530	5100	5100	5100	5100	0
607	20241125	110600	9137530	5100	5100	5100	5100	0
608	20241125	110500	9137530	5100	5100	5100	5100	3
609	20241125	110400	9122230	5100	5100	5100	5100	180
610	20241125	110300	8204230	5090	5090	5090	5090	0
611	20241125	110200	8204230	5090	5090	5090	5090	0
612	20241125	110100	8204230	5090	5090	5090	5090	3
613	20241125	110000	8188960	5100	5100	5100	5100	0
614	20241125	105900	8188960	5100	5100	5100	5100	0
615	20241125	105800	8188960	5100	5100	5100	5100	3
616	20241125	105700	8173660	5110	5110	5110	5110	0
617	20241125	105600	8173660	5110	5110	5110	5110	0
618	20241125	105500	8173660	5110	5110	5110	5110	0
619	20241125	105400	8173660	5110	5110	5110	5110	0
620	20241125	105300	8173660	5110	5110	5110	5110	0
621	20241125	105200	8173660	5110	5110	5110	5110	0
622	20241125	105100	8173660	5110	5110	5110	5110	2
623	20241125	105000	8163440	5110	5110	5110	5110	0
624	20241125	104900	8163440	5110	5110	5110	5110	0
625	20241125	104800	8163440	5110	5110	5110	5110	2
626	20241125	104700	8153220	5130	5130	5130	5130	0
627	20241125	104600	8153220	5130	5130	5130	5130	0
628	20241125	104500	8153220	5130	5130	5130	5130	0
629	20241125	104400	8153220	5130	5130	5130	5130	0
630	20241125	104300	8153220	5130	5130	5130	5130	0
631	20241125	104200	8153220	5130	5130	5130	5130	0
632	20241125	104100	8153220	5130	5130	5130	5130	0
633	20241125	104000	8153220	5130	5130	5130	5130	0
634	20241125	103900	8153220	5130	5130	5130	5130	0
635	20241125	103800	8153220	5130	5130	5130	5130	0
636	20241125	103700	8153220	5130	5080	5130	5080	53
637	20241125	103600	7883560	5080	5080	5080	5080	7
638	20241125	103500	7848000	5090	5090	5090	5090	0
639	20241125	103400	7848000	5090	5090	5090	5090	0
640	20241125	103300	7848000	5090	5090	5090	5090	0
641	20241125	103200	7848000	5090	5090	5090	5090	30
642	20241125	103100	7695300	5100	5100	5100	5100	0
643	20241125	103000	7695300	5100	5100	5100	5100	0
644	20241125	102900	7695300	5100	5100	5100	5100	0
645	20241125	102800	7695300	5100	5100	5100	5100	0
646	20241125	102700	7695300	5100	5100	5100	5100	0
647	20241125	102600	7695300	5100	5100	5100	5100	3
648	20241125	102500	7680000	5100	5100	5100	5100	0
649	20241125	102400	7680000	5100	5100	5100	5100	0
650	20241125	102300	7680000	5100	5100	5100	5100	0
651	20241125	102200	7680000	5100	5100	5100	5100	7
652	20241125	102100	7644300	5100	5100	5100	5100	0
653	20241125	102000	7644300	5100	5110	5110	5100	62
654	20241125	101900	7328070	5120	5120	5120	5120	0
655	20241125	101800	7328070	5120	5120	5120	5120	0
656	20241125	101700	7328070	5120	5110	5120	5110	59
657	20241125	101600	7026520	5120	5120	5120	5120	0
658	20241125	101500	7026520	5120	5120	5120	5120	0
659	20241125	101400	7026520	5120	5120	5120	5120	0
660	20241125	101300	7026520	5120	5120	5120	5120	0
661	20241125	101200	7026520	5120	5120	5120	5120	0
662	20241125	101100	7026520	5120	5120	5120	5120	3
663	20241125	101000	7011160	5140	5140	5140	5140	0
664	20241125	100900	7011160	5140	5140	5140	5140	0
665	20241125	100800	7011160	5140	5140	5140	5140	0
666	20241125	100700	7011160	5140	5140	5140	5140	2
667	20241125	100600	7000880	5140	5140	5140	5140	0
668	20241125	100500	7000880	5140	5140	5140	5140	0
669	20241125	100400	7000880	5140	5120	5140	5110	5
670	20241125	100300	6975270	5110	5110	5110	5110	0
671	20241125	100200	6975270	5110	5110	5110	5110	0
672	20241125	100100	6975270	5110	5110	5110	5110	0
673	20241125	100000	6975270	5110	5110	5110	5110	3
674	20241125	095900	6959940	5110	5110	5110	5110	0
675	20241125	095800	6959940	5110	5110	5110	5110	0
676	20241125	095700	6959940	5110	5110	5110	5110	0
677	20241125	095600	6959940	5110	5110	5110	5110	0
678	20241125	095500	6959940	5110	5110	5110	5110	0
679	20241125	095400	6959940	5110	5110	5110	5110	0
680	20241125	095300	6959940	5110	5110	5110	5110	0
681	20241125	095200	6959940	5110	5110	5110	5110	0
682	20241125	095100	6959940	5110	5110	5110	5110	0
683	20241125	095000	6959940	5110	5110	5110	5110	0
684	20241125	094900	6959940	5110	5110	5110	5110	0
685	20241125	094800	6959940	5110	5110	5110	5110	1
686	20241125	094700	6954830	5110	5110	5110	5110	0
687	20241125	094600	6954830	5110	5110	5110	5110	21
688	20241125	094500	6847520	5110	5110	5110	5110	39
689	20241125	094400	6648230	5110	5110	5110	5110	0
690	20241125	094300	6648230	5110	5110	5110	5110	41
691	20241125	094200	6438720	5120	5120	5120	5120	3
692	20241125	094100	6423360	5120	5120	5120	5120	0
693	20241125	094000	6423360	5120	5120	5120	5120	0
694	20241125	093900	6423360	5120	5120	5120	5120	0
695	20241125	093800	6423360	5120	5120	5120	5120	0
696	20241125	093700	6423360	5120	5120	5120	5120	0
697	20241125	093600	6423360	5120	5120	5120	5120	8
698	20241125	093500	6382400	5120	5120	5120	5120	3
699	20241125	093400	6367040	5130	5130	5130	5130	0
700	20241125	093300	6367040	5130	5130	5130	5130	42
701	20241125	093200	6151580	5140	5140	5140	5140	3
702	20241125	093100	6136160	5150	5150	5150	5150	0
703	20241125	093000	6136160	5150	5150	5150	5150	0
704	20241125	092900	6136160	5150	5150	5150	5150	0
705	20241125	092800	6136160	5150	5150	5150	5150	1
706	20241125	092700	6131010	5150	5150	5150	5150	0
707	20241125	092600	6131010	5150	5150	5150	5150	1
708	20241125	092500	6125860	5150	5150	5150	5150	0
709	20241125	092400	6125860	5150	5150	5150	5150	0
710	20241125	092300	6125860	5150	5150	5150	5150	0
711	20241125	092200	6125860	5150	5150	5150	5150	0
712	20241125	092100	6125860	5150	5150	5150	5150	0
713	20241125	092000	6125860	5150	5150	5150	5150	0
714	20241125	091900	6125860	5150	5150	5150	5150	0
715	20241125	091800	6125860	5150	5150	5150	5150	0
716	20241125	091700	6125860	5150	5150	5150	5150	0
717	20241125	091600	6125860	5150	5150	5150	5150	0
718	20241125	091500	6125860	5150	5150	5150	5150	0
719	20241125	091400	6125860	5150	5150	5150	5150	2
720	20241125	091300	6115560	5110	5110	5110	5110	400
721	20241125	091200	4071560	5150	5150	5150	5150	0
722	20241125	091100	4071560	5150	5150	5150	5150	0
723	20241125	091000	4071560	5150	5150	5150	5150	1
724	20241125	090900	4066410	5150	5150	5150	5150	366
725	20241125	090800	2181510	5150	5130	5150	5130	134
726	20241125	090700	1492810	5130	5130	5130	5130	1
727	20241125	090600	1487680	5100	5100	5100	5100	214
728	20241125	090500	396280	5100	5100	5100	5100	0
729	20241125	090400	396280	5100	5100	5100	5100	0
730	20241125	090300	396280	5100	5100	5100	5100	1
731	20241125	090200	391180	5100	5100	5100	5100	0
732	20241125	090100	391180	5100	5100	5100	5100	1
733	20241125	090000	386080	5080	5080	5080	5080	76