KissMeData/215480/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204700	69990495	2410	2410	2410	2410	170
3	20241125	204600	69990495	2410	2410	2410	2410	0
4	20241125	204500	69990495	2410	2410	2410	2410	0
5	20241125	204400	69990495	2410	2410	2410	2410	0
6	20241125	204300	69990495	2410	2410	2410	2410	0
7	20241125	204200	69990495	2410	2410	2410	2410	0
8	20241125	204100	69990495	2410	2410	2410	2410	0
9	20241125	204000	69990495	2410	2410	2410	2410	0
10	20241125	203900	69990495	2410	2410	2410	2410	0
11	20241125	203800	69990495	2410	2410	2410	2410	0
12	20241125	203700	69990495	2410	2410	2410	2410	0
13	20241125	203600	69990495	2410	2410	2410	2410	0
14	20241125	203500	69990495	2410	2410	2410	2410	0
15	20241125	203400	69990495	2410	2410	2410	2410	0
16	20241125	203300	69990495	2410	2410	2410	2410	0
17	20241125	203200	69990495	2410	2410	2410	2410	0
18	20241125	203100	69990495	2410	2410	2410	2410	0
19	20241125	203000	69990495	2410	2410	2410	2410	0
20	20241125	202900	69990495	2410	2410	2410	2410	0
21	20241125	202800	69990495	2410	2410	2410	2410	0
22	20241125	202700	69990495	2410	2410	2410	2410	0
23	20241125	202600	69990495	2410	2410	2410	2410	0
24	20241125	202500	69990495	2410	2410	2410	2410	0
25	20241125	202400	69990495	2410	2410	2410	2410	0
26	20241125	202300	69990495	2410	2410	2410	2410	0
27	20241125	202200	69990495	2410	2410	2410	2410	0
28	20241125	202100	69990495	2410	2410	2410	2410	0
29	20241125	202000	69990495	2410	2410	2410	2410	0
30	20241125	201900	69990495	2410	2410	2410	2410	0
31	20241125	201800	69990495	2410	2410	2410	2410	0
32	20241125	201700	69990495	2410	2410	2410	2410	170
33	20241125	201600	69990495	2410	2410	2410	2410	0
34	20241125	201500	69990495	2410	2410	2410	2410	0
35	20241125	201400	69990495	2410	2410	2410	2410	0
36	20241125	201300	69990495	2410	2410	2410	2410	0
37	20241125	201200	69990495	2410	2410	2410	2410	0
38	20241125	201100	69990495	2410	2410	2410	2410	0
39	20241125	201000	69990495	2410	2410	2410	2410	0
40	20241125	200900	69990495	2410	2410	2410	2410	0
41	20241125	200800	69990495	2410	2410	2410	2410	0
42	20241125	200700	69990495	2410	2410	2410	2410	0
43	20241125	200600	69990495	2410	2410	2410	2410	0
44	20241125	200500	69990495	2410	2410	2410	2410	0
45	20241125	200400	69990495	2410	2410	2410	2410	0
46	20241125	200300	69990495	2410	2410	2410	2410	0
47	20241125	200200	69990495	2410	2410	2410	2410	0
48	20241125	200100	69990495	2410	2410	2410	2410	0
49	20241125	200000	69990495	2410	2410	2410	2410	0
50	20241125	195900	69990495	2410	2410	2410	2410	0
51	20241125	195800	69990495	2410	2410	2410	2410	0
52	20241125	195700	69990495	2410	2410	2410	2410	0
53	20241125	195600	69990495	2410	2410	2410	2410	0
54	20241125	195500	69990495	2410	2410	2410	2410	0
55	20241125	195400	69990495	2410	2410	2410	2410	0
56	20241125	195300	69990495	2410	2410	2410	2410	0
57	20241125	195200	69990495	2410	2410	2410	2410	0
58	20241125	195100	69990495	2410	2410	2410	2410	0
59	20241125	195000	69990495	2410	2410	2410	2410	0
60	20241125	194900	69990495	2410	2410	2410	2410	0
61	20241125	194800	69990495	2410	2410	2410	2410	0
62	20241125	194700	69990495	2410	2410	2410	2410	170
63	20241125	194600	69990495	2410	2410	2410	2410	0
64	20241125	194500	69990495	2410	2410	2410	2410	0
65	20241125	194400	69990495	2410	2410	2410	2410	0
66	20241125	194300	69990495	2410	2410	2410	2410	0
67	20241125	194200	69990495	2410	2410	2410	2410	0
68	20241125	194100	69990495	2410	2410	2410	2410	0
69	20241125	194000	69990495	2410	2410	2410	2410	0
70	20241125	193900	69990495	2410	2410	2410	2410	0
71	20241125	193800	69990495	2410	2410	2410	2410	0
72	20241125	193700	69990495	2410	2410	2410	2410	0
73	20241125	193600	69990495	2410	2410	2410	2410	0
74	20241125	193500	69990495	2410	2410	2410	2410	0
75	20241125	193400	69990495	2410	2410	2410	2410	0
76	20241125	193300	69990495	2410	2410	2410	2410	0
77	20241125	193200	69990495	2410	2410	2410	2410	0
78	20241125	193100	69990495	2410	2410	2410	2410	0
79	20241125	193000	69990495	2410	2410	2410	2410	0
80	20241125	192900	69990495	2410	2410	2410	2410	0
81	20241125	192800	69990495	2410	2410	2410	2410	0
82	20241125	192700	69990495	2410	2410	2410	2410	0
83	20241125	192600	69990495	2410	2410	2410	2410	0
84	20241125	192500	69990495	2410	2410	2410	2410	0
85	20241125	192400	69990495	2410	2410	2410	2410	0
86	20241125	192300	69990495	2410	2410	2410	2410	0
87	20241125	192200	69990495	2410	2410	2410	2410	0
88	20241125	192100	69990495	2410	2410	2410	2410	0
89	20241125	192000	69990495	2410	2410	2410	2410	0
90	20241125	191900	69990495	2410	2410	2410	2410	0
91	20241125	191800	69990495	2410	2410	2410	2410	0
92	20241125	191700	69990495	2410	2410	2410	2410	170
93	20241125	191600	69990495	2410	2410	2410	2410	0
94	20241125	191500	69990495	2410	2410	2410	2410	0
95	20241125	191400	69990495	2410	2410	2410	2410	0
96	20241125	191300	69990495	2410	2410	2410	2410	0
97	20241125	191200	69990495	2410	2410	2410	2410	0
98	20241125	191100	69990495	2410	2410	2410	2410	0
99	20241125	191000	69990495	2410	2410	2410	2410	0
100	20241125	190900	69990495	2410	2410	2410	2410	0
101	20241125	190800	69990495	2410	2410	2410	2410	0
102	20241125	190700	69990495	2410	2410	2410	2410	0
103	20241125	190600	69990495	2410	2410	2410	2410	0
104	20241125	190500	69990495	2410	2410	2410	2410	0
105	20241125	190400	69990495	2410	2410	2410	2410	0
106	20241125	190300	69990495	2410	2410	2410	2410	0
107	20241125	190200	69990495	2410	2410	2410	2410	0
108	20241125	190100	69990495	2410	2410	2410	2410	0
109	20241125	190000	69990495	2410	2410	2410	2410	0
110	20241125	185900	69990495	2410	2410	2410	2410	0
111	20241125	185800	69990495	2410	2410	2410	2410	0
112	20241125	185700	69990495	2410	2410	2410	2410	0
113	20241125	185600	69990495	2410	2410	2410	2410	0
114	20241125	185500	69990495	2410	2410	2410	2410	0
115	20241125	185400	69990495	2410	2410	2410	2410	0
116	20241125	185300	69990495	2410	2410	2410	2410	0
117	20241125	185200	69990495	2410	2410	2410	2410	0
118	20241125	185100	69990495	2410	2410	2410	2410	0
119	20241125	185000	69990495	2410	2410	2410	2410	0
120	20241125	184900	69990495	2410	2410	2410	2410	0
121	20241125	184800	69990495	2410	2410	2410	2410	0
122	20241125	184700	69990495	2410	2410	2410	2410	170
123	20241125	184600	69990495	2410	2410	2410	2410	0
124	20241125	184500	69990495	2410	2410	2410	2410	0
125	20241125	184400	69990495	2410	2410	2410	2410	0
126	20241125	184300	69990495	2410	2410	2410	2410	0
127	20241125	184200	69990495	2410	2410	2410	2410	0
128	20241125	184100	69990495	2410	2410	2410	2410	0
129	20241125	184000	69990495	2410	2410	2410	2410	0
130	20241125	183900	69990495	2410	2410	2410	2410	0
131	20241125	183800	69990495	2410	2410	2410	2410	0
132	20241125	183700	69990495	2410	2410	2410	2410	0
133	20241125	183600	69990495	2410	2410	2410	2410	0
134	20241125	183500	69990495	2410	2410	2410	2410	0
135	20241125	183400	69990495	2410	2410	2410	2410	0
136	20241125	183300	69990495	2410	2410	2410	2410	0
137	20241125	183200	69990495	2410	2410	2410	2410	0
138	20241125	183100	69990495	2410	2410	2410	2410	0
139	20241125	183000	69990495	2410	2410	2410	2410	0
140	20241125	182900	69990495	2410	2410	2410	2410	0
141	20241125	182800	69990495	2410	2410	2410	2410	0
142	20241125	182700	69990495	2410	2410	2410	2410	0
143	20241125	182600	69990495	2410	2410	2410	2410	0
144	20241125	182500	69990495	2410	2410	2410	2410	0
145	20241125	182400	69990495	2410	2410	2410	2410	0
146	20241125	182300	69990495	2410	2410	2410	2410	0
147	20241125	182200	69990495	2410	2410	2410	2410	0
148	20241125	182100	69990495	2410	2410	2410	2410	0
149	20241125	182000	69990495	2410	2410	2410	2410	0
150	20241125	181900	69990495	2410	2410	2410	2410	0
151	20241125	181800	69990495	2410	2410	2410	2410	0
152	20241125	181700	69990495	2410	2410	2410	2410	170
153	20241125	181600	69990495	2410	2410	2410	2410	0
154	20241125	181500	69990495	2410	2410	2410	2410	0
155	20241125	181400	69990495	2410	2410	2410	2410	0
156	20241125	181300	69990495	2410	2410	2410	2410	0
157	20241125	181200	69990495	2410	2410	2410	2410	0
158	20241125	181100	69990495	2410	2410	2410	2410	0
159	20241125	181000	69990495	2410	2410	2410	2410	0
160	20241125	180900	69990495	2410	2410	2410	2410	0
161	20241125	180800	69990495	2410	2410	2410	2410	0
162	20241125	180700	69990495	2410	2410	2410	2410	0
163	20241125	180600	69990495	2410	2410	2410	2410	0
164	20241125	180500	69990495	2410	2410	2410	2410	0
165	20241125	180400	69990495	2410	2410	2410	2410	0
166	20241125	180300	69990495	2410	2410	2410	2410	0
167	20241125	180200	69990495	2410	2410	2410	2410	0
168	20241125	180100	69990495	2410	2410	2410	2410	0
169	20241125	180000	69990495	2410	2410	2410	2410	0
170	20241125	175900	69990495	2410	2410	2410	2410	0
171	20241125	175800	69990495	2410	2410	2410	2410	0
172	20241125	175700	69990495	2410	2410	2410	2410	0
173	20241125	175600	69990495	2410	2410	2410	2410	0
174	20241125	175500	69990495	2410	2410	2410	2410	0
175	20241125	175400	69990495	2410	2410	2410	2410	0
176	20241125	175300	69990495	2410	2410	2410	2410	0
177	20241125	175200	69990495	2410	2410	2410	2410	0
178	20241125	175100	69990495	2410	2410	2410	2410	0
179	20241125	175000	69990495	2410	2410	2410	2410	0
180	20241125	174900	69990495	2410	2410	2410	2410	0
181	20241125	174800	69990495	2410	2410	2410	2410	0
182	20241125	174700	69990495	2410	2410	2410	2410	170
183	20241125	174600	69990495	2410	2410	2410	2410	0
184	20241125	174500	69990495	2410	2410	2410	2410	0
185	20241125	174400	69990495	2410	2410	2410	2410	0
186	20241125	174300	69990495	2410	2410	2410	2410	0
187	20241125	174200	69990495	2410	2410	2410	2410	0
188	20241125	174100	69990495	2410	2410	2410	2410	0
189	20241125	174000	69990495	2410	2410	2410	2410	0
190	20241125	173900	69990495	2410	2410	2410	2410	0
191	20241125	173800	69990495	2410	2410	2410	2410	0
192	20241125	173700	69990495	2410	2410	2410	2410	0
193	20241125	173600	69990495	2410	2410	2410	2410	0
194	20241125	173500	69990495	2410	2410	2410	2410	0
195	20241125	173400	69990495	2410	2410	2410	2410	0
196	20241125	173300	69990495	2410	2410	2410	2410	0
197	20241125	173200	69990495	2410	2410	2410	2410	0
198	20241125	173100	69990495	2410	2410	2410	2410	0
199	20241125	173000	69990495	2410	2410	2410	2410	0
200	20241125	172900	69990495	2410	2410	2410	2410	0
201	20241125	172800	69990495	2410	2410	2410	2410	0
202	20241125	172700	69990495	2410	2410	2410	2410	0
203	20241125	172600	69990495	2410	2410	2410	2410	0
204	20241125	172500	69990495	2410	2410	2410	2410	0
205	20241125	172400	69990495	2410	2410	2410	2410	0
206	20241125	172300	69990495	2410	2410	2410	2410	0
207	20241125	172200	69990495	2410	2410	2410	2410	0
208	20241125	172100	69990495	2410	2410	2410	2410	0
209	20241125	172000	69990495	2410	2410	2410	2410	0
210	20241125	171900	69990495	2410	2410	2410	2410	0
211	20241125	171800	69990495	2410	2410	2410	2410	0
212	20241125	171700	69990495	2410	2410	2410	2410	170
213	20241125	171600	69990495	2410	2410	2410	2410	0
214	20241125	171500	69990495	2410	2410	2410	2410	0
215	20241125	171400	69990495	2410	2410	2410	2410	0
216	20241125	171300	69990495	2410	2410	2410	2410	0
217	20241125	171200	69990495	2410	2410	2410	2410	0
218	20241125	171100	69990495	2410	2410	2410	2410	0
219	20241125	171000	69990495	2410	2410	2410	2410	0
220	20241125	170900	69990495	2410	2410	2410	2410	0
221	20241125	170800	69990495	2410	2410	2410	2410	0
222	20241125	170700	69990495	2410	2410	2410	2410	0
223	20241125	170600	69990495	2410	2410	2410	2410	0
224	20241125	170500	69990495	2410	2410	2410	2410	0
225	20241125	170400	69990495	2410	2410	2410	2410	0
226	20241125	170300	69990495	2410	2410	2410	2410	0
227	20241125	170200	69990495	2410	2410	2410	2410	0
228	20241125	170100	69990495	2410	2410	2410	2410	0
229	20241125	170000	69990495	2410	2410	2410	2410	0
230	20241125	165900	69990495	2410	2410	2410	2410	0
231	20241125	165800	69990495	2410	2410	2410	2410	0
232	20241125	165700	69990495	2410	2410	2410	2410	0
233	20241125	165600	69990495	2410	2410	2410	2410	0
234	20241125	165500	69990495	2410	2410	2410	2410	0
235	20241125	165400	69990495	2410	2410	2410	2410	0
236	20241125	165300	69990495	2410	2410	2410	2410	0
237	20241125	165200	69990495	2410	2410	2410	2410	0
238	20241125	165100	69990495	2410	2410	2410	2410	0
239	20241125	165000	69990495	2410	2410	2410	2410	0
240	20241125	164900	69990495	2410	2410	2410	2410	0
241	20241125	164800	69990495	2410	2410	2410	2410	0
242	20241125	164700	69990495	2410	2410	2410	2410	170
243	20241125	164600	69990495	2410	2410	2410	2410	0
244	20241125	164500	69990495	2410	2410	2410	2410	0
245	20241125	164400	69990495	2410	2410	2410	2410	0
246	20241125	164300	69990495	2410	2410	2410	2410	0
247	20241125	164200	69990495	2410	2410	2410	2410	0
248	20241125	164100	69990495	2410	2410	2410	2410	0
249	20241125	164000	69990495	2410	2410	2410	2410	0
250	20241125	163900	69990495	2410	2410	2410	2410	0
251	20241125	163800	69990495	2410	2410	2410	2410	0
252	20241125	163700	69990495	2410	2410	2410	2410	0
253	20241125	163600	69990495	2410	2410	2410	2410	0
254	20241125	163500	69990495	2410	2410	2410	2410	0
255	20241125	163400	69990495	2410	2410	2410	2410	0
256	20241125	163300	69990495	2410	2410	2410	2410	0
257	20241125	163200	69990495	2410	2410	2410	2410	0
258	20241125	163100	69990495	2410	2410	2410	2410	0
259	20241125	163000	69990495	2410	2410	2410	2410	0
260	20241125	162900	69990495	2410	2410	2410	2410	0
261	20241125	162800	69990495	2410	2410	2410	2410	0
262	20241125	162700	69990495	2410	2410	2410	2410	0
263	20241125	162600	69990495	2410	2410	2410	2410	0
264	20241125	162500	69990495	2410	2410	2410	2410	0
265	20241125	162400	69990495	2410	2410	2410	2410	0
266	20241125	162300	69990495	2410	2410	2410	2410	0
267	20241125	162200	69990495	2410	2410	2410	2410	0
268	20241125	162100	69990495	2410	2410	2410	2410	0
269	20241125	162000	69990495	2410	2410	2410	2410	0
270	20241125	161900	69990495	2410	2410	2410	2410	0
271	20241125	161800	69990495	2410	2410	2410	2410	0
272	20241125	161700	69990495	2410	2410	2410	2410	170
273	20241125	161600	69990495	2410	2410	2410	2410	0
274	20241125	161500	69990495	2410	2410	2410	2410	0
275	20241125	161400	69990495	2410	2410	2410	2410	0
276	20241125	161300	69990495	2410	2410	2410	2410	0
277	20241125	161200	69990495	2410	2410	2410	2410	0
278	20241125	161100	69990495	2410	2410	2410	2410	0
279	20241125	161000	69990495	2410	2410	2410	2410	0
280	20241125	160900	69990495	2410	2410	2410	2410	0
281	20241125	160800	69990495	2410	2410	2410	2410	0
282	20241125	160700	69990495	2410	2410	2410	2410	0
283	20241125	160600	69990495	2410	2410	2410	2410	0
284	20241125	160500	69990495	2410	2410	2410	2410	0
285	20241125	160400	69990495	2410	2410	2410	2410	0
286	20241125	160300	69990495	2410	2410	2410	2410	0
287	20241125	160200	69990495	2410	2410	2410	2410	0
288	20241125	160100	69990495	2410	2410	2410	2410	0
289	20241125	160000	69990495	2410	2410	2410	2410	0
290	20241125	155900	69990495	2410	2410	2410	2410	0
291	20241125	155800	69990495	2410	2410	2410	2410	0
292	20241125	155700	69990495	2410	2410	2410	2410	0
293	20241125	155600	69990495	2410	2410	2410	2410	0
294	20241125	155500	69990495	2410	2410	2410	2410	0
295	20241125	155400	69990495	2410	2410	2410	2410	0
296	20241125	155300	69990495	2410	2410	2410	2410	0
297	20241125	155200	69990495	2410	2410	2410	2410	0
298	20241125	155100	69990495	2410	2410	2410	2410	0
299	20241125	155000	69990495	2410	2410	2410	2410	0
300	20241125	154900	69990495	2410	2410	2410	2410	0
301	20241125	154800	69990495	2410	2410	2410	2410	0
302	20241125	154700	69990495	2410	2410	2410	2410	170
303	20241125	154600	69990495	2410	2410	2410	2410	0
304	20241125	154500	69990495	2410	2410	2410	2410	0
305	20241125	154400	69990495	2410	2410	2410	2410	0
306	20241125	154300	69990495	2410	2410	2410	2410	0
307	20241125	154200	69990495	2410	2410	2410	2410	0
308	20241125	154100	69990495	2410	2410	2410	2410	0
309	20241125	154000	69990495	2410	2410	2410	2410	0
310	20241125	153900	69990495	2410	2410	2410	2410	0
311	20241125	153800	69990495	2410	2410	2410	2410	0
312	20241125	153700	69990495	2410	2410	2410	2410	0
313	20241125	153600	69990495	2410	2410	2410	2410	0
314	20241125	153500	69990495	2410	2410	2410	2410	0
315	20241125	153400	69990495	2410	2410	2410	2410	0
316	20241125	153300	69990495	2410	2410	2410	2410	0
317	20241125	153200	69990495	2410	2410	2410	2410	0
318	20241125	153100	69990495	2410	2410	2410	2410	0
319	20241125	153000	69990495	2410	2410	2410	2410	170
320	20241125	152900	69580795	2410	2410	2410	2410	0
321	20241125	152800	69580795	2410	2410	2410	2410	0
322	20241125	152700	69580795	2410	2410	2410	2410	0
323	20241125	152600	69580795	2410	2410	2410	2410	0
324	20241125	152500	69580795	2410	2410	2410	2410	0
325	20241125	152400	69580795	2410	2410	2410	2410	0
326	20241125	152300	69580795	2410	2410	2410	2410	0
327	20241125	152200	69580795	2410	2410	2410	2410	0
328	20241125	152100	69580795	2410	2410	2410	2410	0
329	20241125	152000	69580795	2410	2410	2410	2410	0
330	20241125	151900	69580795	2410	2410	2410	2410	0
331	20241125	151800	69580795	2410	2405	2410	2405	457
332	20241125	151700	68479435	2410	2410	2410	2410	0
333	20241125	151600	68479435	2410	2410	2410	2410	0
334	20241125	151500	68479435	2410	2410	2410	2410	0
335	20241125	151400	68479435	2410	2410	2410	2410	0
336	20241125	151300	68479435	2410	2410	2410	2410	0
337	20241125	151200	68479435	2410	2410	2410	2410	5
338	20241125	151100	68467385	2410	2410	2410	2410	0
339	20241125	151000	68467385	2410	2410	2410	2410	1
340	20241125	150900	68464975	2390	2410	2410	2390	85
341	20241125	150800	68260825	2410	2410	2410	2410	0
342	20241125	150700	68260825	2410	2410	2410	2410	0
343	20241125	150600	68260825	2410	2405	2410	2405	78
344	20241125	150500	68073005	2400	2400	2400	2400	93
345	20241125	150400	67849805	2395	2395	2395	2395	0
346	20241125	150300	67849805	2395	2395	2395	2395	0
347	20241125	150200	67849805	2395	2395	2395	2395	0
348	20241125	150100	67849805	2395	2395	2395	2395	0
349	20241125	150000	67849805	2395	2395	2395	2395	0
350	20241125	145900	67849805	2395	2395	2395	2395	0
351	20241125	145800	67849805	2395	2400	2400	2395	410
352	20241125	145700	66867850	2405	2405	2405	2405	0
353	20241125	145600	66867850	2405	2405	2405	2405	0
354	20241125	145500	66867850	2405	2405	2405	2405	0
355	20241125	145400	66867850	2405	2405	2405	2405	0
356	20241125	145300	66867850	2405	2405	2405	2405	0
357	20241125	145200	66867850	2405	2405	2405	2405	306
358	20241125	145100	66131920	2410	2410	2410	2410	0
359	20241125	145000	66131920	2410	2410	2410	2410	0
360	20241125	144900	66131920	2410	2410	2410	2410	0
361	20241125	144800	66131920	2410	2410	2410	2410	0
362	20241125	144700	66131920	2410	2410	2410	2410	0
363	20241125	144600	66131920	2410	2410	2410	2410	0
364	20241125	144500	66131920	2410	2410	2410	2410	0
365	20241125	144400	66131920	2410	2410	2410	2410	0
366	20241125	144300	66131920	2410	2410	2410	2410	0
367	20241125	144200	66131920	2410	2410	2410	2410	0
368	20241125	144100	66131920	2410	2410	2410	2410	0
369	20241125	144000	66131920	2410	2410	2410	2410	0
370	20241125	143900	66131920	2410	2410	2410	2410	0
371	20241125	143800	66131920	2410	2410	2410	2410	0
372	20241125	143700	66131920	2410	2410	2410	2410	0
373	20241125	143600	66131920	2410	2410	2410	2410	0
374	20241125	143500	66131920	2410	2410	2410	2410	0
375	20241125	143400	66131920	2410	2410	2410	2410	0
376	20241125	143300	66131920	2410	2410	2410	2410	0
377	20241125	143200	66131920	2410	2410	2410	2410	0
378	20241125	143100	66131920	2410	2405	2410	2405	1000
379	20241125	143000	63723600	2400	2400	2400	2400	0
380	20241125	142900	63723600	2400	2400	2400	2400	0
381	20241125	142800	63723600	2400	2400	2400	2400	0
382	20241125	142700	63723600	2400	2400	2400	2400	0
383	20241125	142600	63723600	2400	2400	2400	2400	0
384	20241125	142500	63723600	2400	2400	2400	2400	0
385	20241125	142400	63723600	2400	2400	2400	2400	0
386	20241125	142300	63723600	2400	2400	2400	2400	0
387	20241125	142200	63723600	2400	2400	2400	2400	0
388	20241125	142100	63723600	2400	2400	2400	2400	700
389	20241125	142000	62043600	2400	2400	2400	2400	0
390	20241125	141900	62043600	2400	2400	2400	2400	0
391	20241125	141800	62043600	2400	2400	2400	2400	0
392	20241125	141700	62043600	2400	2400	2400	2400	0
393	20241125	141600	62043600	2400	2400	2400	2400	0
394	20241125	141500	62043600	2400	2400	2400	2400	0
395	20241125	141400	62043600	2400	2400	2400	2400	0
396	20241125	141300	62043600	2400	2400	2400	2400	3
397	20241125	141200	62036400	2390	2390	2390	2390	0
398	20241125	141100	62036400	2390	2390	2390	2390	0
399	20241125	141000	62036400	2390	2390	2390	2390	0
400	20241125	140900	62036400	2390	2390	2390	2390	430
401	20241125	140800	61008700	2395	2395	2395	2395	0
402	20241125	140700	61008700	2395	2395	2395	2395	0
403	20241125	140600	61008700	2395	2395	2395	2395	0
404	20241125	140500	61008700	2395	2395	2395	2395	299
405	20241125	140400	60292595	2395	2395	2395	2395	0
406	20241125	140300	60292595	2395	2395	2395	2395	0
407	20241125	140200	60292595	2395	2395	2395	2395	401
408	20241125	140100	59332200	2395	2395	2395	2395	0
409	20241125	140000	59332200	2395	2395	2395	2395	0
410	20241125	135900	59332200	2395	2395	2395	2395	299
411	20241125	135800	58616095	2410	2410	2410	2410	0
412	20241125	135700	58616095	2410	2410	2410	2410	3
413	20241125	135600	58608865	2410	2410	2410	2410	0
414	20241125	135500	58608865	2410	2410	2410	2410	1
415	20241125	135400	58606455	2410	2410	2410	2410	0
416	20241125	135300	58606455	2410	2410	2410	2410	0
417	20241125	135200	58606455	2410	2410	2410	2410	0
418	20241125	135100	58606455	2410	2410	2410	2410	10
419	20241125	135000	58582355	2410	2410	2410	2410	0
420	20241125	134900	58582355	2410	2410	2410	2410	0
421	20241125	134800	58582355	2410	2410	2410	2410	0
422	20241125	134700	58582355	2410	2410	2410	2410	1
423	20241125	134600	58579945	2405	2405	2405	2405	0
424	20241125	134500	58579945	2405	2405	2405	2405	104
425	20241125	134400	58329825	2405	2405	2405	2405	0
426	20241125	134300	58329825	2405	2405	2405	2405	0
427	20241125	134200	58329825	2405	2405	2405	2405	33
428	20241125	134100	58250460	2405	2405	2405	2405	468
429	20241125	134000	57124920	2400	2400	2400	2400	0
430	20241125	133900	57124920	2400	2400	2400	2400	0
431	20241125	133800	57124920	2400	2400	2400	2400	700
432	20241125	133700	55444920	2400	2400	2400	2400	0
433	20241125	133600	55444920	2400	2400	2400	2400	0
434	20241125	133500	55444920	2400	2385	2400	2385	800
435	20241125	133400	53529690	2385	2385	2385	2385	0
436	20241125	133300	53529690	2385	2385	2385	2385	0
437	20241125	133200	53529690	2385	2385	2385	2385	0
438	20241125	133100	53529690	2385	2385	2385	2385	0
439	20241125	133000	53529690	2385	2385	2385	2385	0
440	20241125	132900	53529690	2385	2385	2385	2385	0
441	20241125	132800	53529690	2385	2385	2385	2385	0
442	20241125	132700	53529690	2385	2385	2385	2385	0
443	20241125	132600	53529690	2385	2385	2385	2385	0
444	20241125	132500	53529690	2385	2385	2385	2385	0
445	20241125	132400	53529690	2385	2385	2385	2385	0
446	20241125	132300	53529690	2385	2385	2385	2385	0
447	20241125	132200	53529690	2385	2385	2385	2385	0
448	20241125	132100	53529690	2385	2385	2385	2385	0
449	20241125	132000	53529690	2385	2385	2385	2385	0
450	20241125	131900	53529690	2385	2385	2385	2385	0
451	20241125	131800	53529690	2385	2385	2385	2385	0
452	20241125	131700	53529690	2385	2385	2385	2385	0
453	20241125	131600	53529690	2385	2385	2385	2385	0
454	20241125	131500	53529690	2385	2385	2385	2385	0
455	20241125	131400	53529690	2385	2385	2385	2385	0
456	20241125	131300	53529690	2385	2385	2385	2385	0
457	20241125	131200	53529690	2385	2385	2385	2385	55
458	20241125	131100	53398515	2395	2395	2395	2395	0
459	20241125	131000	53398515	2395	2395	2395	2395	0
460	20241125	130900	53398515	2395	2395	2395	2395	0
461	20241125	130800	53398515	2395	2395	2395	2395	0
462	20241125	130700	53398515	2395	2395	2395	2395	0
463	20241125	130600	53398515	2395	2395	2395	2395	1
464	20241125	130500	53396120	2370	2370	2370	2370	0
465	20241125	130400	53396120	2370	2370	2370	2370	1
466	20241125	130300	53393750	2395	2395	2395	2395	1
467	20241125	130200	53391355	2375	2375	2375	2375	0
468	20241125	130100	53391355	2375	2375	2375	2375	0
469	20241125	130000	53391355	2375	2375	2375	2375	0
470	20241125	125900	53391355	2375	2375	2375	2375	0
471	20241125	125800	53391355	2375	2375	2375	2375	1
472	20241125	125700	53388980	2395	2395	2395	2395	0
473	20241125	125600	53388980	2395	2395	2395	2395	0
474	20241125	125500	53388980	2395	2395	2395	2395	0
475	20241125	125400	53388980	2395	2395	2395	2395	0
476	20241125	125300	53388980	2395	2395	2395	2395	0
477	20241125	125200	53388980	2395	2395	2395	2395	4
478	20241125	125100	53379400	2395	2395	2395	2395	0
479	20241125	125000	53379400	2395	2380	2395	2380	201
480	20241125	124900	52900180	2375	2375	2375	2375	0
481	20241125	124800	52900180	2375	2375	2375	2375	0
482	20241125	124700	52900180	2375	2375	2375	2375	0
483	20241125	124600	52900180	2375	2375	2375	2375	0
484	20241125	124500	52900180	2375	2375	2375	2375	0
485	20241125	124400	52900180	2375	2375	2375	2375	0
486	20241125	124300	52900180	2375	2375	2375	2375	115
487	20241125	124200	52627055	2385	2385	2385	2385	0
488	20241125	124100	52627055	2385	2385	2385	2385	0
489	20241125	124000	52627055	2385	2385	2385	2385	0
490	20241125	123900	52627055	2385	2385	2385	2385	0
491	20241125	123800	52627055	2385	2385	2385	2385	0
492	20241125	123700	52627055	2385	2385	2385	2385	0
493	20241125	123600	52627055	2385	2385	2385	2385	0
494	20241125	123500	52627055	2385	2385	2385	2385	0
495	20241125	123400	52627055	2385	2385	2385	2385	0
496	20241125	123300	52627055	2385	2385	2385	2385	0
497	20241125	123200	52627055	2385	2385	2385	2385	0
498	20241125	123100	52627055	2385	2385	2385	2385	1
499	20241125	123000	52624670	2365	2365	2365	2365	0
500	20241125	122900	52624670	2365	2370	2370	2365	1787
501	20241125	122800	48394485	2375	2375	2375	2375	0
502	20241125	122700	48394485	2375	2375	2375	2375	0
503	20241125	122600	48394485	2375	2375	2375	2375	20
504	20241125	122500	48346985	2375	2375	2375	2375	706
505	20241125	122400	46670235	2385	2385	2385	2385	0
506	20241125	122300	46670235	2385	2385	2385	2385	0
507	20241125	122200	46670235	2385	2385	2385	2385	0
508	20241125	122100	46670235	2385	2385	2385	2385	35
509	20241125	122000	46586760	2395	2395	2395	2395	0
510	20241125	121900	46586760	2395	2395	2395	2395	0
511	20241125	121800	46586760	2395	2395	2395	2395	0
512	20241125	121700	46586760	2395	2395	2395	2395	0
513	20241125	121600	46586760	2395	2395	2395	2395	0
514	20241125	121500	46586760	2395	2395	2395	2395	0
515	20241125	121400	46586760	2395	2395	2395	2395	0
516	20241125	121300	46586760	2395	2395	2395	2395	0
517	20241125	121200	46586760	2395	2395	2395	2395	0
518	20241125	121100	46586760	2395	2395	2395	2395	0
519	20241125	121000	46586760	2395	2395	2395	2395	0
520	20241125	120900	46586760	2395	2395	2395	2395	0
521	20241125	120800	46586760	2395	2395	2395	2395	0
522	20241125	120700	46586760	2395	2385	2395	2385	6
523	20241125	120600	46572435	2385	2385	2385	2385	0
524	20241125	120500	46572435	2385	2385	2385	2385	0
525	20241125	120400	46572435	2385	2385	2385	2385	0
526	20241125	120300	46572435	2385	2385	2385	2385	0
527	20241125	120200	46572435	2385	2385	2385	2385	0
528	20241125	120100	46572435	2385	2385	2385	2385	0
529	20241125	120000	46572435	2385	2385	2385	2385	0
530	20241125	115900	46572435	2385	2385	2385	2385	0
531	20241125	115800	46572435	2385	2385	2385	2385	0
532	20241125	115700	46572435	2385	2385	2385	2385	0
533	20241125	115600	46572435	2385	2385	2385	2385	24
534	20241125	115500	46515195	2385	2385	2385	2385	0
535	20241125	115400	46515195	2385	2385	2385	2385	0
536	20241125	115300	46515195	2385	2385	2385	2385	0
537	20241125	115200	46515195	2385	2385	2385	2385	0
538	20241125	115100	46515195	2385	2385	2385	2385	0
539	20241125	115000	46515195	2385	2385	2385	2385	0
540	20241125	114900	46515195	2385	2375	2385	2375	179
541	20241125	114800	46090060	2385	2385	2385	2385	0
542	20241125	114700	46090060	2385	2385	2385	2385	0
543	20241125	114600	46090060	2385	2385	2385	2385	0
544	20241125	114500	46090060	2385	2385	2385	2385	0
545	20241125	114400	46090060	2385	2385	2385	2385	0
546	20241125	114300	46090060	2385	2385	2385	2385	0
547	20241125	114200	46090060	2385	2385	2385	2385	0
548	20241125	114100	46090060	2385	2385	2385	2385	0
549	20241125	114000	46090060	2385	2385	2385	2385	3
550	20241125	113900	46082905	2385	2385	2385	2385	0
551	20241125	113800	46082905	2385	2385	2385	2385	0
552	20241125	113700	46082905	2385	2385	2385	2385	0
553	20241125	113600	46082905	2385	2385	2385	2385	0
554	20241125	113500	46082905	2385	2375	2385	2375	34
555	20241125	113400	46002140	2370	2370	2370	2370	326
556	20241125	113300	45229520	2370	2370	2370	2370	0
557	20241125	113200	45229520	2370	2370	2370	2370	0
558	20241125	113100	45229520	2370	2370	2370	2370	1
559	20241125	113000	45227150	2365	2365	2365	2365	166
560	20241125	112900	44834560	2365	2365	2365	2365	0
561	20241125	112800	44834560	2365	2365	2365	2365	0
562	20241125	112700	44834560	2365	2365	2365	2365	0
563	20241125	112600	44834560	2365	2365	2365	2365	0
564	20241125	112500	44834560	2365	2365	2365	2365	0
565	20241125	112400	44834560	2365	2365	2365	2365	0
566	20241125	112300	44834560	2365	2365	2365	2365	0
567	20241125	112200	44834560	2365	2365	2365	2365	0
568	20241125	112100	44834560	2365	2365	2365	2365	0
569	20241125	112000	44834560	2365	2365	2365	2365	0
570	20241125	111900	44834560	2365	2365	2365	2365	1
571	20241125	111800	44832195	2355	2355	2355	2355	0
572	20241125	111700	44832195	2355	2355	2355	2355	0
573	20241125	111600	44832195	2355	2355	2355	2355	90
574	20241125	111500	44620245	2355	2355	2355	2355	0
575	20241125	111400	44620245	2355	2355	2355	2355	0
576	20241125	111300	44620245	2355	2355	2355	2355	0
577	20241125	111200	44620245	2355	2355	2355	2355	0
578	20241125	111100	44620245	2355	2355	2355	2355	500
579	20241125	111000	43442745	2355	2355	2355	2355	0
580	20241125	110900	43442745	2355	2355	2355	2355	0
581	20241125	110800	43442745	2355	2355	2355	2355	1
582	20241125	110700	43440390	2345	2350	2350	2345	720
583	20241125	110600	41748580	2355	2355	2355	2355	0
584	20241125	110500	41748580	2355	2355	2355	2355	0
585	20241125	110400	41748580	2355	2355	2355	2355	0
586	20241125	110300	41748580	2355	2355	2355	2355	0
587	20241125	110200	41748580	2355	2355	2355	2355	1599
588	20241125	110100	37982935	2355	2355	2355	2355	504
589	20241125	110000	36796015	2355	2355	2355	2355	600
590	20241125	105900	35383015	2355	2355	2355	2355	0
591	20241125	105800	35383015	2355	2355	2355	2355	0
592	20241125	105700	35383015	2355	2355	2355	2355	0
593	20241125	105600	35383015	2355	2355	2355	2355	1
594	20241125	105500	35380660	2355	2355	2355	2355	10
595	20241125	105400	35357110	2355	2355	2355	2355	100
596	20241125	105300	35121610	2355	2355	2355	2355	1
597	20241125	105200	35119255	2350	2350	2350	2350	1197
598	20241125	105100	32306305	2350	2350	2350	2350	0
599	20241125	105000	32306305	2350	2350	2350	2350	0
600	20241125	104900	32306305	2350	2350	2350	2350	255
601	20241125	104800	31707055	2350	2350	2350	2350	110
602	20241125	104700	31448555	2350	2350	2350	2350	0
603	20241125	104600	31448555	2350	2350	2350	2350	0
604	20241125	104500	31448555	2350	2350	2350	2350	0
605	20241125	104400	31448555	2350	2350	2350	2350	0
606	20241125	104300	31448555	2350	2350	2350	2350	0
607	20241125	104200	31448555	2350	2350	2350	2350	0
608	20241125	104100	31448555	2350	2345	2350	2345	2
609	20241125	104000	31443860	2350	2345	2350	2345	2
610	20241125	103900	31439165	2350	2345	2350	2345	2
611	20241125	103800	31434470	2345	2345	2345	2345	0
612	20241125	103700	31434470	2345	2345	2345	2345	0
613	20241125	103600	31434470	2345	2345	2345	2345	0
614	20241125	103500	31434470	2345	2345	2345	2345	0
615	20241125	103400	31434470	2345	2345	2345	2345	0
616	20241125	103300	31434470	2345	2345	2345	2345	0
617	20241125	103200	31434470	2345	2345	2345	2345	0
618	20241125	103100	31434470	2345	2345	2345	2345	0
619	20241125	103000	31434470	2345	2345	2345	2345	0
620	20241125	102900	31434470	2345	2345	2345	2345	0
621	20241125	102800	31434470	2345	2345	2345	2345	0
622	20241125	102700	31434470	2345	2345	2345	2345	0
623	20241125	102600	31434470	2345	2345	2345	2345	0
624	20241125	102500	31434470	2345	2345	2345	2345	0
625	20241125	102400	31434470	2345	2345	2345	2345	183
626	20241125	102300	31005335	2340	2340	2340	2340	393
627	20241125	102200	30085715	2345	2345	2345	2345	110
628	20241125	102100	29827765	2345	2345	2345	2345	53
629	20241125	102000	29703480	2345	2345	2345	2345	0
630	20241125	101900	29703480	2345	2340	2345	2340	122
631	20241125	101800	29417995	2345	2345	2345	2345	0
632	20241125	101700	29417995	2345	2345	2345	2345	0
633	20241125	101600	29417995	2345	2345	2345	2345	547
634	20241125	101500	28135280	2345	2345	2345	2345	2
635	20241125	101400	28130590	2345	2345	2345	2345	50
636	20241125	101300	28013340	2340	2340	2340	2340	0
637	20241125	101200	28013340	2340	2340	2340	2340	0
638	20241125	101100	28013340	2340	2340	2340	2340	3
639	20241125	101000	28006320	2340	2340	2340	2340	0
640	20241125	100900	28006320	2340	2340	2340	2340	156
641	20241125	100800	27641280	2345	2345	2345	2345	1
642	20241125	100700	27638935	2340	2340	2340	2340	0
643	20241125	100600	27638935	2340	2340	2340	2340	0
644	20241125	100500	27638935	2340	2340	2340	2340	0
645	20241125	100400	27638935	2340	2340	2340	2340	0
646	20241125	100300	27638935	2340	2340	2340	2340	0
647	20241125	100200	27638935	2340	2340	2340	2340	0
648	20241125	100100	27638935	2340	2340	2340	2340	0
649	20241125	100000	27638935	2340	2340	2340	2340	0
650	20241125	095900	27638935	2340	2340	2340	2340	0
651	20241125	095800	27638935	2340	2340	2340	2340	0
652	20241125	095700	27638935	2340	2345	2345	2340	248
653	20241125	095600	27058390	2345	2345	2345	2345	617
654	20241125	095500	25611525	2345	2345	2345	2345	224
655	20241125	095400	25086245	2345	2345	2345	2345	0
656	20241125	095300	25086245	2345	2345	2345	2345	5
657	20241125	095200	25074520	2350	2350	2350	2350	1
658	20241125	095100	25072170	2350	2350	2350	2350	0
659	20241125	095000	25072170	2350	2350	2350	2350	0
660	20241125	094900	25072170	2350	2350	2350	2350	0
661	20241125	094800	25072170	2350	2350	2350	2350	110
662	20241125	094700	24813670	2355	2355	2355	2355	100
663	20241125	094600	24578170	2355	2355	2355	2355	2
664	20241125	094500	24573460	2355	2355	2355	2355	21
665	20241125	094400	24524005	2350	2350	2350	2350	0
666	20241125	094300	24524005	2350	2350	2350	2350	0
667	20241125	094200	24524005	2350	2350	2350	2350	0
668	20241125	094100	24524005	2350	2350	2350	2350	0
669	20241125	094000	24524005	2350	2350	2350	2350	803
670	20241125	093900	22636955	2355	2355	2355	2355	4
671	20241125	093800	22627535	2355	2360	2360	2355	30
672	20241125	093700	22556785	2360	2360	2360	2360	0
673	20241125	093600	22556785	2360	2360	2360	2360	0
674	20241125	093500	22556785	2360	2360	2360	2360	0
675	20241125	093400	22556785	2360	2360	2360	2360	5
676	20241125	093300	22544985	2350	2350	2350	2350	0
677	20241125	093200	22544985	2350	2350	2350	2350	140
678	20241125	093100	22215985	2350	2355	2355	2350	623
679	20241125	093000	20751560	2370	2370	2370	2370	0
680	20241125	092900	20751560	2370	2370	2370	2370	0
681	20241125	092800	20751560	2370	2370	2370	2370	0
682	20241125	092700	20751560	2370	2370	2370	2370	1
683	20241125	092600	20749190	2355	2355	2355	2355	0
684	20241125	092500	20749190	2355	2355	2355	2355	2114
685	20241125	092400	15770720	2355	2355	2355	2355	30
686	20241125	092300	15700070	2355	2355	2355	2355	380
687	20241125	092200	14805170	2355	2355	2355	2355	350
688	20241125	092100	13980920	2355	2355	2355	2350	566
689	20241125	092000	12648070	2355	2355	2355	2355	2289
690	20241125	091900	7257475	2355	2355	2355	2355	771
691	20241125	091800	5441770	2355	2360	2360	2355	125
692	20241125	091700	5147270	2355	2355	2355	2355	0
693	20241125	091600	5147270	2355	2360	2360	2355	275
694	20241125	091500	4499570	2360	2360	2360	2360	1088
695	20241125	091400	1931890	2360	2360	2360	2360	152
696	20241125	091300	1573170	2360	2355	2360	2355	52
697	20241125	091200	1450545	2360	2360	2360	2360	0
698	20241125	091100	1450545	2360	2360	2360	2360	108
699	20241125	091000	1195665	2360	2360	2360	2360	0
700	20241125	090900	1195665	2360	2360	2360	2360	2
701	20241125	090800	1190945	2360	2360	2360	2360	0
702	20241125	090700	1190945	2360	2360	2360	2360	1
703	20241125	090600	1188585	2360	2360	2360	2360	1
704	20241125	090500	1186225	2360	2360	2360	2355	64
705	20241125	090400	1035450	2355	2355	2355	2355	0
706	20241125	090300	1035450	2355	2355	2355	2355	122
707	20241125	090200	748140	2350	2350	2350	2350	100
708	20241125	090100	513140	2350	2350	2350	2350	0
709	20241125	090000	513140	2350	2350	2350	2350	134