KissMeData/025550/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191100	134950475	2965	2965	2965	2965	1910
3	20241128	191000	134950475	2965	2965	2965	2965	0
4	20241128	190900	134950475	2965	2965	2965	2965	0
5	20241128	190800	134950475	2965	2965	2965	2965	0
6	20241128	190700	134950475	2965	2965	2965	2965	0
7	20241128	190600	134950475	2965	2965	2965	2965	0
8	20241128	190500	134950475	2965	2965	2965	2965	0
9	20241128	190400	134950475	2965	2965	2965	2965	0
10	20241128	190300	134950475	2965	2965	2965	2965	0
11	20241128	190200	134950475	2965	2965	2965	2965	0
12	20241128	190100	134950475	2965	2965	2965	2965	0
13	20241128	190000	134950475	2965	2965	2965	2965	0
14	20241128	185900	134950475	2965	2965	2965	2965	0
15	20241128	185800	134950475	2965	2965	2965	2965	0
16	20241128	185700	134950475	2965	2965	2965	2965	0
17	20241128	185600	134950475	2965	2965	2965	2965	0
18	20241128	185500	134950475	2965	2965	2965	2965	0
19	20241128	185400	134950475	2965	2965	2965	2965	0
20	20241128	185300	134950475	2965	2965	2965	2965	0
21	20241128	185200	134950475	2965	2965	2965	2965	0
22	20241128	185100	134950475	2965	2965	2965	2965	0
23	20241128	185000	134950475	2965	2965	2965	2965	0
24	20241128	184900	134950475	2965	2965	2965	2965	0
25	20241128	184800	134950475	2965	2965	2965	2965	0
26	20241128	184700	134950475	2965	2965	2965	2965	0
27	20241128	184600	134950475	2965	2965	2965	2965	0
28	20241128	184500	134950475	2965	2965	2965	2965	0
29	20241128	184400	134950475	2965	2965	2965	2965	0
30	20241128	184300	134950475	2965	2965	2965	2965	0
31	20241128	184200	134950475	2965	2965	2965	2965	0
32	20241128	184100	134950475	2965	2965	2965	2965	1910
33	20241128	184000	134950475	2965	2965	2965	2965	0
34	20241128	183900	134950475	2965	2965	2965	2965	0
35	20241128	183800	134950475	2965	2965	2965	2965	0
36	20241128	183700	134950475	2965	2965	2965	2965	0
37	20241128	183600	134950475	2965	2965	2965	2965	0
38	20241128	183500	134950475	2965	2965	2965	2965	0
39	20241128	183400	134950475	2965	2965	2965	2965	0
40	20241128	183300	134950475	2965	2965	2965	2965	0
41	20241128	183200	134950475	2965	2965	2965	2965	0
42	20241128	183100	134950475	2965	2965	2965	2965	0
43	20241128	183000	134950475	2965	2965	2965	2965	0
44	20241128	182900	134950475	2965	2965	2965	2965	0
45	20241128	182800	134950475	2965	2965	2965	2965	0
46	20241128	182700	134950475	2965	2965	2965	2965	0
47	20241128	182600	134950475	2965	2965	2965	2965	0
48	20241128	182500	134950475	2965	2965	2965	2965	0
49	20241128	182400	134950475	2965	2965	2965	2965	0
50	20241128	182300	134950475	2965	2965	2965	2965	0
51	20241128	182200	134950475	2965	2965	2965	2965	0
52	20241128	182100	134950475	2965	2965	2965	2965	0
53	20241128	182000	134950475	2965	2965	2965	2965	0
54	20241128	181900	134950475	2965	2965	2965	2965	0
55	20241128	181800	134950475	2965	2965	2965	2965	0
56	20241128	181700	134950475	2965	2965	2965	2965	0
57	20241128	181600	134950475	2965	2965	2965	2965	0
58	20241128	181500	134950475	2965	2965	2965	2965	0
59	20241128	181400	134950475	2965	2965	2965	2965	0
60	20241128	181300	134950475	2965	2965	2965	2965	0
61	20241128	181200	134950475	2965	2965	2965	2965	0
62	20241128	181100	134950475	2965	2965	2965	2965	1910
63	20241128	181000	134950475	2965	2965	2965	2965	0
64	20241128	180900	134950475	2965	2965	2965	2965	0
65	20241128	180800	134950475	2965	2965	2965	2965	0
66	20241128	180700	134950475	2965	2965	2965	2965	0
67	20241128	180600	134950475	2965	2965	2965	2965	0
68	20241128	180500	134950475	2965	2965	2965	2965	0
69	20241128	180400	134950475	2965	2965	2965	2965	0
70	20241128	180300	134950475	2965	2965	2965	2965	0
71	20241128	180200	134950475	2965	2965	2965	2965	0
72	20241128	180100	134950475	2965	2965	2965	2965	0
73	20241128	180000	134950475	2965	2965	2965	2965	0
74	20241128	175900	134950475	2965	2965	2965	2965	0
75	20241128	175800	134950475	2965	2965	2965	2965	0
76	20241128	175700	134950475	2965	2965	2965	2965	0
77	20241128	175600	134950475	2965	2965	2965	2965	0
78	20241128	175500	134950475	2965	2965	2965	2965	0
79	20241128	175400	134950475	2965	2965	2965	2965	0
80	20241128	175300	134950475	2965	2965	2965	2965	0
81	20241128	175200	134950475	2965	2965	2965	2965	0
82	20241128	175100	134950475	2965	2965	2965	2965	0
83	20241128	175000	134950475	2965	2965	2965	2965	0
84	20241128	174900	134950475	2965	2965	2965	2965	0
85	20241128	174800	134950475	2965	2965	2965	2965	0
86	20241128	174700	134950475	2965	2965	2965	2965	0
87	20241128	174600	134950475	2965	2965	2965	2965	0
88	20241128	174500	134950475	2965	2965	2965	2965	0
89	20241128	174400	134950475	2965	2965	2965	2965	0
90	20241128	174300	134950475	2965	2965	2965	2965	0
91	20241128	174200	134950475	2965	2965	2965	2965	0
92	20241128	174100	134950475	2965	2965	2965	2965	1910
93	20241128	174000	134950475	2965	2965	2965	2965	0
94	20241128	173900	134950475	2965	2965	2965	2965	0
95	20241128	173800	134950475	2965	2965	2965	2965	0
96	20241128	173700	134950475	2965	2965	2965	2965	0
97	20241128	173600	134950475	2965	2965	2965	2965	0
98	20241128	173500	134950475	2965	2965	2965	2965	0
99	20241128	173400	134950475	2965	2965	2965	2965	0
100	20241128	173300	134950475	2965	2965	2965	2965	0
101	20241128	173200	134950475	2965	2965	2965	2965	0
102	20241128	173100	134950475	2965	2965	2965	2965	0
103	20241128	173000	134950475	2965	2965	2965	2965	0
104	20241128	172900	134950475	2965	2965	2965	2965	0
105	20241128	172800	134950475	2965	2965	2965	2965	0
106	20241128	172700	134950475	2965	2965	2965	2965	0
107	20241128	172600	134950475	2965	2965	2965	2965	0
108	20241128	172500	134950475	2965	2965	2965	2965	0
109	20241128	172400	134950475	2965	2965	2965	2965	0
110	20241128	172300	134950475	2965	2965	2965	2965	0
111	20241128	172200	134950475	2965	2965	2965	2965	0
112	20241128	172100	134950475	2965	2965	2965	2965	0
113	20241128	172000	134950475	2965	2965	2965	2965	0
114	20241128	171900	134950475	2965	2965	2965	2965	0
115	20241128	171800	134950475	2965	2965	2965	2965	0
116	20241128	171700	134950475	2965	2965	2965	2965	0
117	20241128	171600	134950475	2965	2965	2965	2965	0
118	20241128	171500	134950475	2965	2965	2965	2965	0
119	20241128	171400	134950475	2965	2965	2965	2965	0
120	20241128	171300	134950475	2965	2965	2965	2965	0
121	20241128	171200	134950475	2965	2965	2965	2965	0
122	20241128	171100	134950475	2965	2965	2965	2965	1910
123	20241128	171000	134950475	2965	2965	2965	2965	0
124	20241128	170900	134950475	2965	2965	2965	2965	0
125	20241128	170800	134950475	2965	2965	2965	2965	0
126	20241128	170700	134950475	2965	2965	2965	2965	0
127	20241128	170600	134950475	2965	2965	2965	2965	0
128	20241128	170500	134950475	2965	2965	2965	2965	0
129	20241128	170400	134950475	2965	2965	2965	2965	0
130	20241128	170300	134950475	2965	2965	2965	2965	0
131	20241128	170200	134950475	2965	2965	2965	2965	0
132	20241128	170100	134950475	2965	2965	2965	2965	0
133	20241128	170000	134950475	2965	2965	2965	2965	0
134	20241128	165900	134950475	2965	2965	2965	2965	0
135	20241128	165800	134950475	2965	2965	2965	2965	0
136	20241128	165700	134950475	2965	2965	2965	2965	0
137	20241128	165600	134950475	2965	2965	2965	2965	0
138	20241128	165500	134950475	2965	2965	2965	2965	0
139	20241128	165400	134950475	2965	2965	2965	2965	0
140	20241128	165300	134950475	2965	2965	2965	2965	0
141	20241128	165200	134950475	2965	2965	2965	2965	0
142	20241128	165100	134950475	2965	2965	2965	2965	0
143	20241128	165000	134950475	2965	2965	2965	2965	0
144	20241128	164900	134950475	2965	2965	2965	2965	0
145	20241128	164800	134950475	2965	2965	2965	2965	0
146	20241128	164700	134950475	2965	2965	2965	2965	0
147	20241128	164600	134950475	2965	2965	2965	2965	0
148	20241128	164500	134950475	2965	2965	2965	2965	0
149	20241128	164400	134950475	2965	2965	2965	2965	0
150	20241128	164300	134950475	2965	2965	2965	2965	0
151	20241128	164200	134950475	2965	2965	2965	2965	0
152	20241128	164100	134950475	2965	2965	2965	2965	1910
153	20241128	164000	134950475	2965	2965	2965	2965	0
154	20241128	163900	134950475	2965	2965	2965	2965	0
155	20241128	163800	134950475	2965	2965	2965	2965	0
156	20241128	163700	134950475	2965	2965	2965	2965	0
157	20241128	163600	134950475	2965	2965	2965	2965	0
158	20241128	163500	134950475	2965	2965	2965	2965	0
159	20241128	163400	134950475	2965	2965	2965	2965	0
160	20241128	163300	134950475	2965	2965	2965	2965	0
161	20241128	163200	134950475	2965	2965	2965	2965	0
162	20241128	163100	134950475	2965	2965	2965	2965	0
163	20241128	163000	134950475	2965	2965	2965	2965	0
164	20241128	162900	134950475	2965	2965	2965	2965	0
165	20241128	162800	134950475	2965	2965	2965	2965	0
166	20241128	162700	134950475	2965	2965	2965	2965	0
167	20241128	162600	134950475	2965	2965	2965	2965	0
168	20241128	162500	134950475	2965	2965	2965	2965	0
169	20241128	162400	134950475	2965	2965	2965	2965	0
170	20241128	162300	134950475	2965	2965	2965	2965	0
171	20241128	162200	134950475	2965	2965	2965	2965	0
172	20241128	162100	134950475	2965	2965	2965	2965	0
173	20241128	162000	134950475	2965	2965	2965	2965	0
174	20241128	161900	134950475	2965	2965	2965	2965	0
175	20241128	161800	134950475	2965	2965	2965	2965	0
176	20241128	161700	134950475	2965	2965	2965	2965	0
177	20241128	161600	134950475	2965	2965	2965	2965	0
178	20241128	161500	134950475	2965	2965	2965	2965	0
179	20241128	161400	134950475	2965	2965	2965	2965	0
180	20241128	161300	134950475	2965	2965	2965	2965	0
181	20241128	161200	134950475	2965	2965	2965	2965	0
182	20241128	161100	134950475	2965	2965	2965	2965	1910
183	20241128	161000	134950475	2965	2965	2965	2965	0
184	20241128	160900	134950475	2965	2965	2965	2965	0
185	20241128	160800	134950475	2965	2965	2965	2965	0
186	20241128	160700	134950475	2965	2965	2965	2965	0
187	20241128	160600	134950475	2965	2965	2965	2965	0
188	20241128	160500	134950475	2965	2965	2965	2965	0
189	20241128	160400	134950475	2965	2965	2965	2965	0
190	20241128	160300	134950475	2965	2965	2965	2965	0
191	20241128	160200	134950475	2965	2965	2965	2965	0
192	20241128	160100	134950475	2965	2965	2965	2965	0
193	20241128	160000	134950475	2965	2965	2965	2965	0
194	20241128	155900	134950475	2965	2965	2965	2965	0
195	20241128	155800	134950475	2965	2965	2965	2965	0
196	20241128	155700	134950475	2965	2965	2965	2965	0
197	20241128	155600	134950475	2965	2965	2965	2965	0
198	20241128	155500	134950475	2965	2965	2965	2965	0
199	20241128	155400	134950475	2965	2965	2965	2965	0
200	20241128	155300	134950475	2965	2965	2965	2965	0
201	20241128	155200	134950475	2965	2965	2965	2965	0
202	20241128	155100	134950475	2965	2965	2965	2965	0
203	20241128	155000	134950475	2965	2965	2965	2965	0
204	20241128	154900	134950475	2965	2965	2965	2965	0
205	20241128	154800	134950475	2965	2965	2965	2965	0
206	20241128	154700	134950475	2965	2965	2965	2965	0
207	20241128	154600	134950475	2965	2965	2965	2965	0
208	20241128	154500	134950475	2965	2965	2965	2965	0
209	20241128	154400	134950475	2965	2965	2965	2965	0
210	20241128	154300	134950475	2965	2965	2965	2965	0
211	20241128	154200	134950475	2965	2965	2965	2965	0
212	20241128	154100	134950475	2965	2965	2965	2965	1910
213	20241128	154000	134950475	2965	2965	2965	2965	0
214	20241128	153900	134950475	2965	2965	2965	2965	0
215	20241128	153800	134950475	2965	2965	2965	2965	0
216	20241128	153700	134950475	2965	2965	2965	2965	0
217	20241128	153600	134950475	2965	2965	2965	2965	0
218	20241128	153500	134950475	2965	2965	2965	2965	0
219	20241128	153400	134950475	2965	2965	2965	2965	0
220	20241128	153300	134950475	2965	2965	2965	2965	0
221	20241128	153200	134950475	2965	2965	2965	2965	0
222	20241128	153100	134950475	2965	2965	2965	2965	0
223	20241128	153000	134950475	2965	2965	2965	2965	1910
224	20241128	152900	129287325	2980	2980	2980	2980	0
225	20241128	152800	129287325	2980	2980	2980	2980	0
226	20241128	152700	129287325	2980	2980	2980	2980	0
227	20241128	152600	129287325	2980	2980	2980	2980	0
228	20241128	152500	129287325	2980	2980	2980	2980	0
229	20241128	152400	129287325	2980	2980	2980	2980	0
230	20241128	152300	129287325	2980	2980	2980	2980	0
231	20241128	152200	129287325	2980	2980	2980	2980	0
232	20241128	152100	129287325	2980	2980	2980	2980	0
233	20241128	152000	129287325	2980	2980	2980	2980	0
234	20241128	151900	129287325	2980	2980	2980	2975	115
235	20241128	151800	128944785	2985	2985	2985	2985	1
236	20241128	151700	128941800	2980	2980	2980	2980	40
237	20241128	151600	128822600	2985	2985	2985	2985	0
238	20241128	151500	128822600	2985	2985	2985	2985	0
239	20241128	151400	128822600	2985	2985	2985	2985	0
240	20241128	151300	128822600	2985	2985	2985	2985	0
241	20241128	151200	128822600	2985	2975	2985	2975	5
242	20241128	151100	128807705	2970	2975	2975	2970	9
243	20241128	151000	128780970	2975	2975	2975	2975	0
244	20241128	150900	128780970	2975	2985	2985	2975	49
245	20241128	150800	128635025	2970	2970	2970	2970	1
246	20241128	150700	128632055	2985	2975	2985	2975	60
247	20241128	150600	128453485	2975	2975	2975	2975	5
248	20241128	150500	128438610	2975	2975	2975	2975	1
249	20241128	150400	128435635	2975	2975	2975	2975	0
250	20241128	150300	128435635	2975	2975	2975	2975	1
251	20241128	150200	128432660	2975	2975	2975	2975	13
252	20241128	150100	128393985	2975	2975	2975	2975	0
253	20241128	150000	128393985	2975	2975	2975	2975	0
254	20241128	145900	128393985	2975	2975	2975	2975	0
255	20241128	145800	128393985	2975	2975	2975	2975	20
256	20241128	145700	128334485	2975	2975	2975	2975	0
257	20241128	145600	128334485	2975	2975	2975	2975	0
258	20241128	145500	128334485	2975	2975	2975	2975	0
259	20241128	145400	128334485	2975	2975	2975	2975	0
260	20241128	145300	128334485	2975	2975	2975	2975	0
261	20241128	145200	128334485	2975	2975	2975	2975	0
262	20241128	145100	128334485	2975	2975	2975	2975	0
263	20241128	145000	128334485	2975	2975	2975	2975	0
264	20241128	144900	128334485	2975	2975	2975	2975	5
265	20241128	144800	128319610	2970	2970	2970	2970	0
266	20241128	144700	128319610	2970	2970	2970	2970	0
267	20241128	144600	128319610	2970	2970	2970	2970	0
268	20241128	144500	128319610	2970	2970	2970	2970	11
269	20241128	144400	128286940	2985	2985	2985	2985	0
270	20241128	144300	128286940	2985	2985	2985	2985	0
271	20241128	144200	128286940	2985	2985	2985	2985	0
272	20241128	144100	128286940	2985	2985	2985	2985	0
273	20241128	144000	128286940	2985	2980	2985	2980	241
274	20241128	143900	127568290	2970	2970	2970	2970	1
275	20241128	143800	127565320	2980	2980	2980	2980	0
276	20241128	143700	127565320	2980	2980	2980	2980	0
277	20241128	143600	127565320	2980	2980	2980	2980	0
278	20241128	143500	127565320	2980	2980	2980	2980	1
279	20241128	143400	127562340	2980	2980	2980	2980	0
280	20241128	143300	127562340	2980	2970	2980	2970	2
281	20241128	143200	127556390	2980	2980	2980	2980	0
282	20241128	143100	127556390	2980	2980	2980	2980	0
283	20241128	143000	127556390	2980	2980	2980	2980	0
284	20241128	142900	127556390	2980	2980	2980	2980	0
285	20241128	142800	127556390	2980	2980	2980	2980	0
286	20241128	142700	127556390	2980	2980	2980	2980	0
287	20241128	142600	127556390	2980	2970	2980	2970	48
288	20241128	142500	127413820	2980	2980	2980	2980	0
289	20241128	142400	127413820	2980	2980	2980	2980	0
290	20241128	142300	127413820	2980	2980	2980	2980	48
291	20241128	142200	127270780	2970	2970	2970	2970	1
292	20241128	142100	127267810	2980	2980	2980	2980	0
293	20241128	142000	127267810	2980	2975	2980	2965	403
294	20241128	141900	126068885	2975	2975	2975	2975	0
295	20241128	141800	126068885	2975	2970	2975	2965	52
296	20241128	141700	125914420	2965	2965	2965	2965	0
297	20241128	141600	125914420	2965	2965	2965	2965	1
298	20241128	141500	125911455	2965	2965	2965	2965	1
299	20241128	141400	125908490	2970	2970	2970	2970	1
300	20241128	141300	125905520	2965	2965	2965	2965	4
301	20241128	141200	125893660	2970	2970	2970	2970	631
302	20241128	141100	124019590	2975	2975	2975	2975	0
303	20241128	141000	124019590	2975	2975	2975	2975	0
304	20241128	140900	124019590	2975	2975	2975	2975	0
305	20241128	140800	124019590	2975	2975	2975	2975	0
306	20241128	140700	124019590	2975	2975	2975	2975	0
307	20241128	140600	124019590	2975	2970	2975	2970	2
308	20241128	140500	124013645	2970	2975	2975	2970	13
309	20241128	140400	123975030	2975	2975	2975	2975	0
310	20241128	140300	123975030	2975	2975	2975	2975	0
311	20241128	140200	123975030	2975	2975	2975	2975	0
312	20241128	140100	123975030	2975	2975	2975	2975	1
313	20241128	140000	123972055	2980	2980	2980	2980	0
314	20241128	135900	123972055	2980	2970	2980	2970	2
315	20241128	135800	123966105	2980	2980	2980	2980	0
316	20241128	135700	123966105	2980	2980	2980	2980	0
317	20241128	135600	123966105	2980	2980	2980	2980	0
318	20241128	135500	123966105	2980	2970	2980	2970	2
319	20241128	135400	123960155	2985	2970	2985	2970	2
320	20241128	135300	123954200	2985	2985	2985	2985	1
321	20241128	135200	123951215	2970	2970	2970	2970	1
322	20241128	135100	123948245	2985	2985	2985	2985	0
323	20241128	135000	123948245	2985	2985	2985	2985	0
324	20241128	134900	123948245	2985	2985	2985	2985	0
325	20241128	134800	123948245	2985	2985	2985	2985	0
326	20241128	134700	123948245	2985	2985	2985	2985	0
327	20241128	134600	123948245	2985	2985	2985	2985	0
328	20241128	134500	123948245	2985	2985	2985	2985	0
329	20241128	134400	123948245	2985	2985	2985	2985	0
330	20241128	134300	123948245	2985	2985	2985	2985	0
331	20241128	134200	123948245	2985	2985	2985	2985	0
332	20241128	134100	123948245	2985	2985	2985	2985	0
333	20241128	134000	123948245	2985	2985	2985	2985	0
334	20241128	133900	123948245	2985	2970	2985	2970	26
335	20241128	133800	123871010	2985	2970	2985	2970	28
336	20241128	133700	123787835	2990	2990	2990	2990	0
337	20241128	133600	123787835	2990	2990	2990	2990	0
338	20241128	133500	123787835	2990	2990	2990	2990	0
339	20241128	133400	123787835	2990	2990	2990	2990	0
340	20241128	133300	123787835	2990	2990	2990	2990	0
341	20241128	133200	123787835	2990	2990	2990	2990	0
342	20241128	133100	123787835	2990	2990	2990	2990	0
343	20241128	133000	123787835	2990	2990	2990	2990	0
344	20241128	132900	123787835	2990	2990	2990	2990	0
345	20241128	132800	123787835	2990	2990	2990	2990	0
346	20241128	132700	123787835	2990	2990	2990	2990	0
347	20241128	132600	123787835	2990	2990	2990	2990	0
348	20241128	132500	123787835	2990	2990	2990	2990	0
349	20241128	132400	123787835	2990	2990	2990	2990	0
350	20241128	132300	123787835	2990	2990	2990	2990	0
351	20241128	132200	123787835	2990	2990	2990	2990	0
352	20241128	132100	123787835	2990	2990	2990	2990	0
353	20241128	132000	123787835	2990	2990	2990	2990	0
354	20241128	131900	123787835	2990	2990	2990	2990	1
355	20241128	131800	123784845	2970	2970	2970	2970	0
356	20241128	131700	123784845	2970	2970	2970	2970	0
357	20241128	131600	123784845	2970	2970	2970	2970	0
358	20241128	131500	123784845	2970	2970	2970	2970	0
359	20241128	131400	123784845	2970	2970	2970	2970	1
360	20241128	131300	123781875	2985	2985	2985	2985	3
361	20241128	131200	123772920	2970	2970	2970	2970	1
362	20241128	131100	123769950	2985	2985	2985	2985	0
363	20241128	131000	123769950	2985	2990	2990	2970	3
364	20241128	130900	123761005	2970	2970	2970	2970	1
365	20241128	130800	123758035	2990	2980	2990	2980	4
366	20241128	130700	123746095	2990	2980	2990	2980	2
367	20241128	130600	123740125	2990	2990	2990	2990	0
368	20241128	130500	123740125	2990	2990	2990	2990	0
369	20241128	130400	123740125	2990	2985	2990	2985	35
370	20241128	130300	123635495	2980	2980	2980	2980	0
371	20241128	130200	123635495	2980	2980	2980	2980	1
372	20241128	130100	123632515	2990	2990	2990	2990	0
373	20241128	130000	123632515	2990	2990	2990	2990	0
374	20241128	125900	123632515	2990	2990	2990	2990	0
375	20241128	125800	123632515	2990	2990	2990	2990	0
376	20241128	125700	123632515	2990	2990	2990	2990	0
377	20241128	125600	123632515	2990	2990	2990	2990	0
378	20241128	125500	123632515	2990	2990	2990	2990	0
379	20241128	125400	123632515	2990	2990	2990	2990	0
380	20241128	125300	123632515	2990	2990	2990	2990	0
381	20241128	125200	123632515	2990	2990	2990	2990	0
382	20241128	125100	123632515	2990	2990	2990	2990	1
383	20241128	125000	123629525	2970	2970	2970	2970	1
384	20241128	124900	123626555	2990	2990	2990	2990	0
385	20241128	124800	123626555	2990	2990	2990	2990	0
386	20241128	124700	123626555	2990	2990	2990	2990	0
387	20241128	124600	123626555	2990	2990	2990	2990	0
388	20241128	124500	123626555	2990	2990	2990	2990	0
389	20241128	124400	123626555	2990	2990	2990	2990	0
390	20241128	124300	123626555	2990	2990	2990	2990	0
391	20241128	124200	123626555	2990	2990	2990	2990	0
392	20241128	124100	123626555	2990	2990	2990	2990	0
393	20241128	124000	123626555	2990	2990	2990	2990	0
394	20241128	123900	123626555	2990	2990	2990	2990	1
395	20241128	123800	123623565	2970	2970	2970	2970	0
396	20241128	123700	123623565	2970	2970	2970	2970	0
397	20241128	123600	123623565	2970	2970	2970	2970	0
398	20241128	123500	123623565	2970	2970	2970	2970	0
399	20241128	123400	123623565	2970	2970	2970	2970	0
400	20241128	123300	123623565	2970	2970	2970	2970	0
401	20241128	123200	123623565	2970	2970	2970	2970	1
402	20241128	123100	123620595	2990	2990	2990	2990	0
403	20241128	123000	123620595	2990	2990	2990	2990	0
404	20241128	122900	123620595	2990	2990	2990	2990	0
405	20241128	122800	123620595	2990	2990	2990	2990	5
406	20241128	122700	123605645	2985	2985	2985	2985	0
407	20241128	122600	123605645	2985	2985	2985	2985	0
408	20241128	122500	123605645	2985	2985	2985	2985	4
409	20241128	122400	123593705	2970	2970	2970	2970	0
410	20241128	122300	123593705	2970	2970	2970	2970	0
411	20241128	122200	123593705	2970	2970	2970	2970	0
412	20241128	122100	123593705	2970	2970	2970	2970	0
413	20241128	122000	123593705	2970	2970	2970	2970	0
414	20241128	121900	123593705	2970	2970	2970	2970	945
415	20241128	121800	120787055	2970	2970	2970	2965	1812
416	20241128	121700	115405780	2970	2975	2975	2970	14
417	20241128	121600	115364195	2970	2970	2970	2970	0
418	20241128	121500	115364195	2970	2970	2970	2970	0
419	20241128	121400	115364195	2970	2970	2970	2970	1
420	20241128	121300	115361225	2990	2990	2990	2990	0
421	20241128	121200	115361225	2990	2990	2990	2990	0
422	20241128	121100	115361225	2990	2990	2990	2990	1
423	20241128	121000	115358235	2970	2970	2970	2970	1
424	20241128	120900	115355265	2990	2990	2990	2990	0
425	20241128	120800	115355265	2990	2990	2990	2990	0
426	20241128	120700	115355265	2990	2990	2990	2990	0
427	20241128	120600	115355265	2990	2990	2990	2990	0
428	20241128	120500	115355265	2990	2970	2990	2970	2
429	20241128	120400	115349305	2995	2995	2995	2995	0
430	20241128	120300	115349305	2995	2995	2995	2995	0
431	20241128	120200	115349305	2995	2995	2995	2995	0
432	20241128	120100	115349305	2995	2995	2995	2995	0
433	20241128	120000	115349305	2995	2995	2995	2995	0
434	20241128	115900	115349305	2995	2995	2995	2995	0
435	20241128	115800	115349305	2995	2995	2995	2995	0
436	20241128	115700	115349305	2995	2995	2995	2995	0
437	20241128	115600	115349305	2995	2995	2995	2995	0
438	20241128	115500	115349305	2995	2995	2995	2995	0
439	20241128	115400	115349305	2995	2995	2995	2995	0
440	20241128	115300	115349305	2995	2995	2995	2995	0
441	20241128	115200	115349305	2995	2995	2995	2995	0
442	20241128	115100	115349305	2995	2995	2995	2995	1
443	20241128	115000	115346310	3000	3000	3000	3000	0
444	20241128	114900	115346310	3000	3000	3000	3000	0
445	20241128	114800	115346310	3000	3000	3000	3000	0
446	20241128	114700	115346310	3000	2995	3000	2995	2
447	20241128	114600	115340315	2990	2990	2990	2990	0
448	20241128	114500	115340315	2990	2990	2990	2990	0
449	20241128	114400	115340315	2990	2990	2990	2990	0
450	20241128	114300	115340315	2990	2990	2990	2990	0
451	20241128	114200	115340315	2990	2990	2990	2990	0
452	20241128	114100	115340315	2990	2990	2990	2990	0
453	20241128	114000	115340315	2990	2990	2990	2990	0
454	20241128	113900	115340315	2990	2990	2990	2990	0
455	20241128	113800	115340315	2990	2970	2990	2965	1001
456	20241128	113700	112371195	2990	2990	2990	2990	0
457	20241128	113600	112371195	2990	2970	2990	2970	501
458	20241128	113500	110883205	2990	2990	2990	2990	0
459	20241128	113400	110883205	2990	2990	2990	2990	1
460	20241128	113300	110880215	2970	2975	2975	2970	1000
461	20241128	113200	107905805	2990	2990	2990	2990	0
462	20241128	113100	107905805	2990	2980	2990	2975	501
463	20241128	113000	106413755	2980	2980	2980	2980	0
464	20241128	112900	106413755	2980	2980	2980	2980	0
465	20241128	112800	106413755	2980	2980	2980	2980	0
466	20241128	112700	106413755	2980	2980	2980	2980	0
467	20241128	112600	106413755	2980	2980	2980	2980	0
468	20241128	112500	106413755	2980	2980	2980	2980	0
469	20241128	112400	106413755	2980	2980	2980	2980	0
470	20241128	112300	106413755	2980	2980	2980	2980	0
471	20241128	112200	106413755	2980	2980	2980	2980	0
472	20241128	112100	106413755	2980	2980	2980	2980	0
473	20241128	112000	106413755	2980	2980	2980	2980	1
474	20241128	111900	106410775	2995	2995	2995	2995	0
475	20241128	111800	106410775	2995	2980	2995	2980	141
476	20241128	111700	105990580	2995	2995	2995	2995	0
477	20241128	111600	105990580	2995	2995	2995	2995	0
478	20241128	111500	105990580	2995	2995	2995	2995	0
479	20241128	111400	105990580	2995	2995	2995	2995	1
480	20241128	111300	105987585	2980	2980	2980	2980	26
481	20241128	111200	105910105	2995	2995	2995	2995	1
482	20241128	111100	105907110	2980	2980	2980	2980	0
483	20241128	111000	105907110	2980	2980	2980	2980	1
484	20241128	110900	105904130	2995	2995	2995	2995	0
485	20241128	110800	105904130	2995	2995	2995	2995	0
486	20241128	110700	105904130	2995	2990	2995	2980	263
487	20241128	110600	105119615	2990	2990	2990	2990	0
488	20241128	110500	105119615	2990	2990	2990	2990	0
489	20241128	110400	105119615	2990	2990	2990	2990	0
490	20241128	110300	105119615	2990	2990	2990	2990	0
491	20241128	110200	105119615	2990	2990	2990	2990	0
492	20241128	110100	105119615	2990	2990	2990	2990	0
493	20241128	110000	105119615	2990	2990	2990	2990	0
494	20241128	105900	105119615	2990	2990	2990	2990	0
495	20241128	105800	105119615	2990	2990	2990	2990	1
496	20241128	105700	105116625	3005	3005	3005	3005	1
497	20241128	105600	105113620	2990	2990	2990	2990	0
498	20241128	105500	105113620	2990	2990	2990	2990	0
499	20241128	105400	105113620	2990	2990	2990	2990	0
500	20241128	105300	105113620	2990	2990	2990	2990	0
501	20241128	105200	105113620	2990	2990	2990	2990	1
502	20241128	105100	105110630	2985	2985	2985	2985	0
503	20241128	105000	105110630	2985	2985	2985	2985	0
504	20241128	104900	105110630	2985	2985	2985	2985	1
505	20241128	104800	105107645	3005	3005	3005	3005	0
506	20241128	104700	105107645	3005	3005	3005	3005	0
507	20241128	104600	105107645	3005	2985	3005	2985	4
508	20241128	104500	105095645	3005	3005	3005	3005	0
509	20241128	104400	105095645	3005	3005	3005	3005	0
510	20241128	104300	105095645	3005	2985	3005	2985	2
511	20241128	104200	105089655	2990	2990	2990	2990	0
512	20241128	104100	105089655	2990	2990	2990	2990	0
513	20241128	104000	105089655	2990	2990	2990	2990	0
514	20241128	103900	105089655	2990	2990	2990	2990	1
515	20241128	103800	105086665	3005	3005	3005	3005	0
516	20241128	103700	105086665	3005	3005	3005	3005	1
517	20241128	103600	105083660	2985	2985	2985	2985	0
518	20241128	103500	105083660	2985	2985	2985	2985	0
519	20241128	103400	105083660	2985	2985	2985	2985	0
520	20241128	103300	105083660	2985	3000	3000	2985	1536
521	20241128	103200	100495910	3000	3000	3000	3000	145
522	20241128	103100	100060910	3000	3000	3000	3000	0
523	20241128	103000	100060910	3000	3000	3000	3000	0
524	20241128	102900	100060910	3000	3000	3000	3000	0
525	20241128	102800	100060910	3000	2995	3000	2995	215
526	20241128	102700	99415915	2985	2985	2985	2985	0
527	20241128	102600	99415915	2985	2985	2985	2985	0
528	20241128	102500	99415915	2985	2985	2985	2985	0
529	20241128	102400	99415915	2985	2985	2985	2985	0
530	20241128	102300	99415915	2985	2985	2985	2985	0
531	20241128	102200	99415915	2985	2985	2985	2985	0
532	20241128	102100	99415915	2985	2985	2985	2985	0
533	20241128	102000	99415915	2985	2985	2985	2985	0
534	20241128	101900	99415915	2985	2985	2985	2985	0
535	20241128	101800	99415915	2985	2995	2995	2985	1180
536	20241128	101700	95886845	3000	3000	3000	3000	0
537	20241128	101600	95886845	3000	2995	3000	2995	1443
538	20241128	101500	91558560	2995	2995	2995	2995	1487
539	20241128	101400	87104995	2995	2995	2995	2995	0
540	20241128	101300	87104995	2995	2995	2995	2995	0
541	20241128	101200	87104995	2995	2995	2995	2995	0
542	20241128	101100	87104995	2995	2995	2995	2995	24
543	20241128	101000	87033115	2995	2995	2995	2995	4
544	20241128	100900	87021135	2995	2995	2995	2995	0
545	20241128	100800	87021135	2995	2995	2995	2995	0
546	20241128	100700	87021135	2995	2995	2995	2995	0
547	20241128	100600	87021135	2995	2995	2995	2995	0
548	20241128	100500	87021135	2995	2995	2995	2995	0
549	20241128	100400	87021135	2995	2980	3000	2980	4363
550	20241128	100300	73978610	2995	2990	2995	2990	582
551	20241128	100200	72238005	2990	2990	2990	2990	1
552	20241128	100100	72235015	2990	2990	2990	2990	0
553	20241128	100000	72235015	2990	2990	2990	2990	0
554	20241128	095900	72235015	2990	2990	2990	2990	0
555	20241128	095800	72235015	2990	2990	2990	2990	0
556	20241128	095700	72235015	2990	2990	2990	2990	0
557	20241128	095600	72235015	2990	2990	2990	2990	0
558	20241128	095500	72235015	2990	2990	2990	2990	0
559	20241128	095400	72235015	2990	2990	2990	2990	0
560	20241128	095300	72235015	2990	2990	2990	2990	0
561	20241128	095200	72235015	2990	2990	2990	2990	0
562	20241128	095100	72235015	2990	2990	2990	2990	0
563	20241128	095000	72235015	2990	2990	2990	2990	342
564	20241128	094900	71212435	2980	2980	2980	2980	0
565	20241128	094800	71212435	2980	2980	2980	2980	0
566	20241128	094700	71212435	2980	2980	2980	2980	551
567	20241128	094600	69570455	2990	2980	2990	2980	200
568	20241128	094500	68972555	2980	2980	2980	2980	0
569	20241128	094400	68972555	2980	2980	2980	2980	0
570	20241128	094300	68972555	2980	2990	2990	2980	1542
571	20241128	094200	64377385	2990	2980	2990	2980	99
572	20241128	094100	64082345	2975	2980	2980	2975	51
573	20241128	094000	63930515	2980	2980	2980	2980	12
574	20241128	093900	63894755	2970	2970	2970	2970	0
575	20241128	093800	63894755	2970	2970	2970	2970	834
576	20241128	093700	61417775	2980	2980	2980	2980	1
577	20241128	093600	61414795	2980	2980	2980	2980	1
578	20241128	093500	61411815	2975	2975	2975	2975	0
579	20241128	093400	61411815	2975	2975	2975	2975	481
580	20241128	093300	59980840	2975	2975	2975	2970	36
581	20241128	093200	59873800	2975	2975	2975	2975	0
582	20241128	093100	59873800	2975	2975	2975	2975	11
583	20241128	093000	59841075	2990	2990	2990	2990	0
584	20241128	092900	59841075	2990	2990	2990	2990	0
585	20241128	092800	59841075	2990	2990	2990	2990	0
586	20241128	092700	59841075	2990	2990	2990	2990	0
587	20241128	092600	59841075	2990	2970	2990	2965	102
588	20241128	092500	59538345	2970	2970	2970	2970	0
589	20241128	092400	59538345	2970	2970	2970	2970	0
590	20241128	092300	59538345	2970	2970	2970	2970	0
591	20241128	092200	59538345	2970	2975	2975	2970	652
592	20241128	092100	57601900	2965	2985	2990	2965	3238
593	20241128	092000	47999940	2970	2980	2980	2970	1683
594	20241128	091900	42999915	2990	2990	2990	2990	0
595	20241128	091800	42999915	2990	2990	2990	2990	67
596	20241128	091700	42799585	2995	2995	2995	2995	0
597	20241128	091600	42799585	2995	2995	2995	2995	0
598	20241128	091500	42799585	2995	2995	2995	2995	0
599	20241128	091400	42799585	2995	2995	2995	2995	1
600	20241128	091300	42796590	2995	2990	2995	2985	493
601	20241128	091200	41321725	3000	3000	3000	3000	1678
602	20241128	091100	36287725	3005	3015	3015	3005	521
603	20241128	091000	34722080	3010	2985	3010	2985	709
604	20241128	090900	32598595	2980	2965	2980	2965	838
605	20241128	090800	30113910	2965	2965	2965	2965	766
606	20241128	090700	27842720	2980	2980	2995	2855	9077
607	20241128	090600	1194040	2995	2995	2995	2995	0
608	20241128	090500	1194040	2995	2995	2995	2995	0
609	20241128	090400	1194040	2995	2995	2995	2995	0
610	20241128	090300	1194040	2995	2995	2995	2995	333
611	20241128	090200	196705	2980	2980	2980	2980	61
612	20241128	090100	14925	2985	2985	2985	2985	0
613	20241128	090000	14925	2985	2985	2985	2985	5