KissMeData/148780/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203000	47731754	1013	1013	1013	1013	2028
3	20241125	202900	47731754	1013	1013	1013	1013	0
4	20241125	202800	47731754	1013	1013	1013	1013	0
5	20241125	202700	47731754	1013	1013	1013	1013	0
6	20241125	202600	47731754	1013	1013	1013	1013	0
7	20241125	202500	47731754	1013	1013	1013	1013	0
8	20241125	202400	47731754	1013	1013	1013	1013	0
9	20241125	202300	47731754	1013	1013	1013	1013	0
10	20241125	202200	47731754	1013	1013	1013	1013	0
11	20241125	202100	47731754	1013	1013	1013	1013	0
12	20241125	202000	47731754	1013	1013	1013	1013	0
13	20241125	201900	47731754	1013	1013	1013	1013	0
14	20241125	201800	47731754	1013	1013	1013	1013	0
15	20241125	201700	47731754	1013	1013	1013	1013	0
16	20241125	201600	47731754	1013	1013	1013	1013	0
17	20241125	201500	47731754	1013	1013	1013	1013	0
18	20241125	201400	47731754	1013	1013	1013	1013	0
19	20241125	201300	47731754	1013	1013	1013	1013	0
20	20241125	201200	47731754	1013	1013	1013	1013	0
21	20241125	201100	47731754	1013	1013	1013	1013	0
22	20241125	201000	47731754	1013	1013	1013	1013	0
23	20241125	200900	47731754	1013	1013	1013	1013	0
24	20241125	200800	47731754	1013	1013	1013	1013	0
25	20241125	200700	47731754	1013	1013	1013	1013	0
26	20241125	200600	47731754	1013	1013	1013	1013	0
27	20241125	200500	47731754	1013	1013	1013	1013	0
28	20241125	200400	47731754	1013	1013	1013	1013	0
29	20241125	200300	47731754	1013	1013	1013	1013	0
30	20241125	200200	47731754	1013	1013	1013	1013	0
31	20241125	200100	47731754	1013	1013	1013	1013	0
32	20241125	200000	47731754	1013	1013	1013	1013	2028
33	20241125	195900	47731754	1013	1013	1013	1013	0
34	20241125	195800	47731754	1013	1013	1013	1013	0
35	20241125	195700	47731754	1013	1013	1013	1013	0
36	20241125	195600	47731754	1013	1013	1013	1013	0
37	20241125	195500	47731754	1013	1013	1013	1013	0
38	20241125	195400	47731754	1013	1013	1013	1013	0
39	20241125	195300	47731754	1013	1013	1013	1013	0
40	20241125	195200	47731754	1013	1013	1013	1013	0
41	20241125	195100	47731754	1013	1013	1013	1013	0
42	20241125	195000	47731754	1013	1013	1013	1013	0
43	20241125	194900	47731754	1013	1013	1013	1013	0
44	20241125	194800	47731754	1013	1013	1013	1013	0
45	20241125	194700	47731754	1013	1013	1013	1013	0
46	20241125	194600	47731754	1013	1013	1013	1013	0
47	20241125	194500	47731754	1013	1013	1013	1013	0
48	20241125	194400	47731754	1013	1013	1013	1013	0
49	20241125	194300	47731754	1013	1013	1013	1013	0
50	20241125	194200	47731754	1013	1013	1013	1013	0
51	20241125	194100	47731754	1013	1013	1013	1013	0
52	20241125	194000	47731754	1013	1013	1013	1013	0
53	20241125	193900	47731754	1013	1013	1013	1013	0
54	20241125	193800	47731754	1013	1013	1013	1013	0
55	20241125	193700	47731754	1013	1013	1013	1013	0
56	20241125	193600	47731754	1013	1013	1013	1013	0
57	20241125	193500	47731754	1013	1013	1013	1013	0
58	20241125	193400	47731754	1013	1013	1013	1013	0
59	20241125	193300	47731754	1013	1013	1013	1013	0
60	20241125	193200	47731754	1013	1013	1013	1013	0
61	20241125	193100	47731754	1013	1013	1013	1013	0
62	20241125	193000	47731754	1013	1013	1013	1013	2028
63	20241125	192900	47731754	1013	1013	1013	1013	0
64	20241125	192800	47731754	1013	1013	1013	1013	0
65	20241125	192700	47731754	1013	1013	1013	1013	0
66	20241125	192600	47731754	1013	1013	1013	1013	0
67	20241125	192500	47731754	1013	1013	1013	1013	0
68	20241125	192400	47731754	1013	1013	1013	1013	0
69	20241125	192300	47731754	1013	1013	1013	1013	0
70	20241125	192200	47731754	1013	1013	1013	1013	0
71	20241125	192100	47731754	1013	1013	1013	1013	0
72	20241125	192000	47731754	1013	1013	1013	1013	0
73	20241125	191900	47731754	1013	1013	1013	1013	0
74	20241125	191800	47731754	1013	1013	1013	1013	0
75	20241125	191700	47731754	1013	1013	1013	1013	0
76	20241125	191600	47731754	1013	1013	1013	1013	0
77	20241125	191500	47731754	1013	1013	1013	1013	0
78	20241125	191400	47731754	1013	1013	1013	1013	0
79	20241125	191300	47731754	1013	1013	1013	1013	0
80	20241125	191200	47731754	1013	1013	1013	1013	0
81	20241125	191100	47731754	1013	1013	1013	1013	0
82	20241125	191000	47731754	1013	1013	1013	1013	0
83	20241125	190900	47731754	1013	1013	1013	1013	0
84	20241125	190800	47731754	1013	1013	1013	1013	0
85	20241125	190700	47731754	1013	1013	1013	1013	0
86	20241125	190600	47731754	1013	1013	1013	1013	0
87	20241125	190500	47731754	1013	1013	1013	1013	0
88	20241125	190400	47731754	1013	1013	1013	1013	0
89	20241125	190300	47731754	1013	1013	1013	1013	0
90	20241125	190200	47731754	1013	1013	1013	1013	0
91	20241125	190100	47731754	1013	1013	1013	1013	0
92	20241125	190000	47731754	1013	1013	1013	1013	2028
93	20241125	185900	47731754	1013	1013	1013	1013	0
94	20241125	185800	47731754	1013	1013	1013	1013	0
95	20241125	185700	47731754	1013	1013	1013	1013	0
96	20241125	185600	47731754	1013	1013	1013	1013	0
97	20241125	185500	47731754	1013	1013	1013	1013	0
98	20241125	185400	47731754	1013	1013	1013	1013	0
99	20241125	185300	47731754	1013	1013	1013	1013	0
100	20241125	185200	47731754	1013	1013	1013	1013	0
101	20241125	185100	47731754	1013	1013	1013	1013	0
102	20241125	185000	47731754	1013	1013	1013	1013	0
103	20241125	184900	47731754	1013	1013	1013	1013	0
104	20241125	184800	47731754	1013	1013	1013	1013	0
105	20241125	184700	47731754	1013	1013	1013	1013	0
106	20241125	184600	47731754	1013	1013	1013	1013	0
107	20241125	184500	47731754	1013	1013	1013	1013	0
108	20241125	184400	47731754	1013	1013	1013	1013	0
109	20241125	184300	47731754	1013	1013	1013	1013	0
110	20241125	184200	47731754	1013	1013	1013	1013	0
111	20241125	184100	47731754	1013	1013	1013	1013	0
112	20241125	184000	47731754	1013	1013	1013	1013	0
113	20241125	183900	47731754	1013	1013	1013	1013	0
114	20241125	183800	47731754	1013	1013	1013	1013	0
115	20241125	183700	47731754	1013	1013	1013	1013	0
116	20241125	183600	47731754	1013	1013	1013	1013	0
117	20241125	183500	47731754	1013	1013	1013	1013	0
118	20241125	183400	47731754	1013	1013	1013	1013	0
119	20241125	183300	47731754	1013	1013	1013	1013	0
120	20241125	183200	47731754	1013	1013	1013	1013	0
121	20241125	183100	47731754	1013	1013	1013	1013	0
122	20241125	183000	47731754	1013	1013	1013	1013	2028
123	20241125	182900	47731754	1013	1013	1013	1013	0
124	20241125	182800	47731754	1013	1013	1013	1013	0
125	20241125	182700	47731754	1013	1013	1013	1013	0
126	20241125	182600	47731754	1013	1013	1013	1013	0
127	20241125	182500	47731754	1013	1013	1013	1013	0
128	20241125	182400	47731754	1013	1013	1013	1013	0
129	20241125	182300	47731754	1013	1013	1013	1013	0
130	20241125	182200	47731754	1013	1013	1013	1013	0
131	20241125	182100	47731754	1013	1013	1013	1013	0
132	20241125	182000	47731754	1013	1013	1013	1013	0
133	20241125	181900	47731754	1013	1013	1013	1013	0
134	20241125	181800	47731754	1013	1013	1013	1013	0
135	20241125	181700	47731754	1013	1013	1013	1013	0
136	20241125	181600	47731754	1013	1013	1013	1013	0
137	20241125	181500	47731754	1013	1013	1013	1013	0
138	20241125	181400	47731754	1013	1013	1013	1013	0
139	20241125	181300	47731754	1013	1013	1013	1013	0
140	20241125	181200	47731754	1013	1013	1013	1013	0
141	20241125	181100	47731754	1013	1013	1013	1013	0
142	20241125	181000	47731754	1013	1013	1013	1013	0
143	20241125	180900	47731754	1013	1013	1013	1013	0
144	20241125	180800	47731754	1013	1013	1013	1013	0
145	20241125	180700	47731754	1013	1013	1013	1013	0
146	20241125	180600	47731754	1013	1013	1013	1013	0
147	20241125	180500	47731754	1013	1013	1013	1013	0
148	20241125	180400	47731754	1013	1013	1013	1013	0
149	20241125	180300	47731754	1013	1013	1013	1013	0
150	20241125	180200	47731754	1013	1013	1013	1013	0
151	20241125	180100	47731754	1013	1013	1013	1013	0
152	20241125	180000	47731754	1013	1013	1013	1013	2028
153	20241125	175900	47731754	1013	1013	1013	1013	0
154	20241125	175800	47731754	1013	1013	1013	1013	0
155	20241125	175700	47731754	1013	1013	1013	1013	0
156	20241125	175600	47731754	1013	1013	1013	1013	0
157	20241125	175500	47731754	1013	1013	1013	1013	0
158	20241125	175400	47731754	1013	1013	1013	1013	0
159	20241125	175300	47731754	1013	1013	1013	1013	0
160	20241125	175200	47731754	1013	1013	1013	1013	0
161	20241125	175100	47731754	1013	1013	1013	1013	0
162	20241125	175000	47731754	1013	1013	1013	1013	0
163	20241125	174900	47731754	1013	1013	1013	1013	0
164	20241125	174800	47731754	1013	1013	1013	1013	0
165	20241125	174700	47731754	1013	1013	1013	1013	0
166	20241125	174600	47731754	1013	1013	1013	1013	0
167	20241125	174500	47731754	1013	1013	1013	1013	0
168	20241125	174400	47731754	1013	1013	1013	1013	0
169	20241125	174300	47731754	1013	1013	1013	1013	0
170	20241125	174200	47731754	1013	1013	1013	1013	0
171	20241125	174100	47731754	1013	1013	1013	1013	0
172	20241125	174000	47731754	1013	1013	1013	1013	0
173	20241125	173900	47731754	1013	1013	1013	1013	0
174	20241125	173800	47731754	1013	1013	1013	1013	0
175	20241125	173700	47731754	1013	1013	1013	1013	0
176	20241125	173600	47731754	1013	1013	1013	1013	0
177	20241125	173500	47731754	1013	1013	1013	1013	0
178	20241125	173400	47731754	1013	1013	1013	1013	0
179	20241125	173300	47731754	1013	1013	1013	1013	0
180	20241125	173200	47731754	1013	1013	1013	1013	0
181	20241125	173100	47731754	1013	1013	1013	1013	0
182	20241125	173000	47731754	1013	1013	1013	1013	2028
183	20241125	172900	47731754	1013	1013	1013	1013	0
184	20241125	172800	47731754	1013	1013	1013	1013	0
185	20241125	172700	47731754	1013	1013	1013	1013	0
186	20241125	172600	47731754	1013	1013	1013	1013	0
187	20241125	172500	47731754	1013	1013	1013	1013	0
188	20241125	172400	47731754	1013	1013	1013	1013	0
189	20241125	172300	47731754	1013	1013	1013	1013	0
190	20241125	172200	47731754	1013	1013	1013	1013	0
191	20241125	172100	47731754	1013	1013	1013	1013	0
192	20241125	172000	47731754	1013	1013	1013	1013	0
193	20241125	171900	47731754	1013	1013	1013	1013	0
194	20241125	171800	47731754	1013	1013	1013	1013	0
195	20241125	171700	47731754	1013	1013	1013	1013	0
196	20241125	171600	47731754	1013	1013	1013	1013	0
197	20241125	171500	47731754	1013	1013	1013	1013	0
198	20241125	171400	47731754	1013	1013	1013	1013	0
199	20241125	171300	47731754	1013	1013	1013	1013	0
200	20241125	171200	47731754	1013	1013	1013	1013	0
201	20241125	171100	47731754	1013	1013	1013	1013	0
202	20241125	171000	47731754	1013	1013	1013	1013	0
203	20241125	170900	47731754	1013	1013	1013	1013	0
204	20241125	170800	47731754	1013	1013	1013	1013	0
205	20241125	170700	47731754	1013	1013	1013	1013	0
206	20241125	170600	47731754	1013	1013	1013	1013	0
207	20241125	170500	47731754	1013	1013	1013	1013	0
208	20241125	170400	47731754	1013	1013	1013	1013	0
209	20241125	170300	47731754	1013	1013	1013	1013	0
210	20241125	170200	47731754	1013	1013	1013	1013	0
211	20241125	170100	47731754	1013	1013	1013	1013	0
212	20241125	170000	47731754	1013	1013	1013	1013	2028
213	20241125	165900	47731754	1013	1013	1013	1013	0
214	20241125	165800	47731754	1013	1013	1013	1013	0
215	20241125	165700	47731754	1013	1013	1013	1013	0
216	20241125	165600	47731754	1013	1013	1013	1013	0
217	20241125	165500	47731754	1013	1013	1013	1013	0
218	20241125	165400	47731754	1013	1013	1013	1013	0
219	20241125	165300	47731754	1013	1013	1013	1013	0
220	20241125	165200	47731754	1013	1013	1013	1013	0
221	20241125	165100	47731754	1013	1013	1013	1013	0
222	20241125	165000	47731754	1013	1013	1013	1013	0
223	20241125	164900	47731754	1013	1013	1013	1013	0
224	20241125	164800	47731754	1013	1013	1013	1013	0
225	20241125	164700	47731754	1013	1013	1013	1013	0
226	20241125	164600	47731754	1013	1013	1013	1013	0
227	20241125	164500	47731754	1013	1013	1013	1013	0
228	20241125	164400	47731754	1013	1013	1013	1013	0
229	20241125	164300	47731754	1013	1013	1013	1013	0
230	20241125	164200	47731754	1013	1013	1013	1013	0
231	20241125	164100	47731754	1013	1013	1013	1013	0
232	20241125	164000	47731754	1013	1013	1013	1013	0
233	20241125	163900	47731754	1013	1013	1013	1013	0
234	20241125	163800	47731754	1013	1013	1013	1013	0
235	20241125	163700	47731754	1013	1013	1013	1013	0
236	20241125	163600	47731754	1013	1013	1013	1013	0
237	20241125	163500	47731754	1013	1013	1013	1013	0
238	20241125	163400	47731754	1013	1013	1013	1013	0
239	20241125	163300	47731754	1013	1013	1013	1013	0
240	20241125	163200	47731754	1013	1013	1013	1013	0
241	20241125	163100	47731754	1013	1013	1013	1013	0
242	20241125	163000	47731754	1013	1013	1013	1013	2028
243	20241125	162900	47731754	1013	1013	1013	1013	0
244	20241125	162800	47731754	1013	1013	1013	1013	0
245	20241125	162700	47731754	1013	1013	1013	1013	0
246	20241125	162600	47731754	1013	1013	1013	1013	0
247	20241125	162500	47731754	1013	1013	1013	1013	0
248	20241125	162400	47731754	1013	1013	1013	1013	0
249	20241125	162300	47731754	1013	1013	1013	1013	0
250	20241125	162200	47731754	1013	1013	1013	1013	0
251	20241125	162100	47731754	1013	1013	1013	1013	0
252	20241125	162000	47731754	1013	1013	1013	1013	0
253	20241125	161900	47731754	1013	1013	1013	1013	0
254	20241125	161800	47731754	1013	1013	1013	1013	0
255	20241125	161700	47731754	1013	1013	1013	1013	0
256	20241125	161600	47731754	1013	1013	1013	1013	0
257	20241125	161500	47731754	1013	1013	1013	1013	0
258	20241125	161400	47731754	1013	1013	1013	1013	0
259	20241125	161300	47731754	1013	1013	1013	1013	0
260	20241125	161200	47731754	1013	1013	1013	1013	0
261	20241125	161100	47731754	1013	1013	1013	1013	0
262	20241125	161000	47731754	1013	1013	1013	1013	0
263	20241125	160900	47731754	1013	1013	1013	1013	0
264	20241125	160800	47731754	1013	1013	1013	1013	0
265	20241125	160700	47731754	1013	1013	1013	1013	0
266	20241125	160600	47731754	1013	1013	1013	1013	0
267	20241125	160500	47731754	1013	1013	1013	1013	0
268	20241125	160400	47731754	1013	1013	1013	1013	0
269	20241125	160300	47731754	1013	1013	1013	1013	0
270	20241125	160200	47731754	1013	1013	1013	1013	0
271	20241125	160100	47731754	1013	1013	1013	1013	0
272	20241125	160000	47731754	1013	1013	1013	1013	2028
273	20241125	155900	47731754	1013	1013	1013	1013	0
274	20241125	155800	47731754	1013	1013	1013	1013	0
275	20241125	155700	47731754	1013	1013	1013	1013	0
276	20241125	155600	47731754	1013	1013	1013	1013	0
277	20241125	155500	47731754	1013	1013	1013	1013	0
278	20241125	155400	47731754	1013	1013	1013	1013	0
279	20241125	155300	47731754	1013	1013	1013	1013	0
280	20241125	155200	47731754	1013	1013	1013	1013	0
281	20241125	155100	47731754	1013	1013	1013	1013	0
282	20241125	155000	47731754	1013	1013	1013	1013	0
283	20241125	154900	47731754	1013	1013	1013	1013	0
284	20241125	154800	47731754	1013	1013	1013	1013	0
285	20241125	154700	47731754	1013	1013	1013	1013	0
286	20241125	154600	47731754	1013	1013	1013	1013	0
287	20241125	154500	47731754	1013	1013	1013	1013	0
288	20241125	154400	47731754	1013	1013	1013	1013	0
289	20241125	154300	47731754	1013	1013	1013	1013	0
290	20241125	154200	47731754	1013	1013	1013	1013	0
291	20241125	154100	47731754	1013	1013	1013	1013	0
292	20241125	154000	47731754	1013	1013	1013	1013	0
293	20241125	153900	47731754	1013	1013	1013	1013	0
294	20241125	153800	47731754	1013	1013	1013	1013	0
295	20241125	153700	47731754	1013	1013	1013	1013	0
296	20241125	153600	47731754	1013	1013	1013	1013	0
297	20241125	153500	47731754	1013	1013	1013	1013	0
298	20241125	153400	47731754	1013	1013	1013	1013	0
299	20241125	153300	47731754	1013	1013	1013	1013	0
300	20241125	153200	47731754	1013	1013	1013	1013	0
301	20241125	153100	47731754	1013	1013	1013	1013	0
302	20241125	153000	47731754	1013	1013	1013	1013	4056
303	20241125	152900	45677390	1014	1014	1014	1014	0
304	20241125	152800	45677390	1014	1014	1014	1014	0
305	20241125	152700	45677390	1014	1014	1014	1014	0
306	20241125	152600	45677390	1014	1014	1014	1014	0
307	20241125	152500	45677390	1014	1014	1014	1014	0
308	20241125	152400	45677390	1014	1014	1014	1014	0
309	20241125	152300	45677390	1014	1014	1014	1014	0
310	20241125	152200	45677390	1014	1014	1014	1014	0
311	20241125	152100	45677390	1014	1014	1014	1014	0
312	20241125	152000	45677390	1014	1014	1014	1014	0
313	20241125	151900	45677390	1014	999	1014	999	2700
314	20241125	151800	42970505	999	999	999	999	0
315	20241125	151700	42970505	999	999	999	999	0
316	20241125	151600	42970505	999	999	999	999	0
317	20241125	151500	42970505	999	999	999	999	0
318	20241125	151400	42970505	999	999	999	999	0
319	20241125	151300	42970505	999	999	999	999	19
320	20241125	151200	42951524	999	999	999	999	2
321	20241125	151100	42949526	995	995	995	995	330
322	20241125	151000	42621176	995	1000	1000	995	195
323	20241125	150900	42427141	1000	1000	1000	1000	0
324	20241125	150800	42427141	1000	1000	1000	1000	0
325	20241125	150700	42427141	1000	1000	1000	1000	5
326	20241125	150600	42422141	1000	1000	1000	1000	93
327	20241125	150500	42329141	1000	1000	1000	1000	0
328	20241125	150400	42329141	1000	1000	1000	1000	0
329	20241125	150300	42329141	1000	1000	1000	1000	1
330	20241125	150200	42328141	1000	1000	1000	1000	0
331	20241125	150100	42328141	1000	1000	1000	1000	0
332	20241125	150000	42328141	1000	1000	1000	1000	1
333	20241125	145900	42327141	995	995	995	995	0
334	20241125	145800	42327141	995	995	995	995	500
335	20241125	145700	41829641	1000	1000	1000	1000	0
336	20241125	145600	41829641	1000	1000	1000	1000	0
337	20241125	145500	41829641	1000	1000	1000	1000	427
338	20241125	145400	41402641	1000	1000	1000	1000	0
339	20241125	145300	41402641	1000	1000	1000	1000	0
340	20241125	145200	41402641	1000	1000	1000	1000	0
341	20241125	145100	41402641	1000	1000	1000	1000	0
342	20241125	145000	41402641	1000	1000	1000	1000	0
343	20241125	144900	41402641	1000	1000	1000	1000	1000
344	20241125	144800	40402641	1001	1001	1001	1001	200
345	20241125	144700	40202441	1005	1005	1005	1005	343
346	20241125	144600	39857726	1012	1005	1012	1005	1500
347	20241125	144500	38347090	1010	1000	1010	1000	1500
348	20241125	144400	36841932	1000	1001	1001	1000	933
349	20241125	144300	35908813	1011	1011	1011	1011	0
350	20241125	144200	35908813	1011	1011	1011	1011	0
351	20241125	144100	35908813	1011	1011	1011	1011	0
352	20241125	144000	35908813	1011	1011	1011	1011	0
353	20241125	143900	35908813	1011	1011	1011	1011	0
354	20241125	143800	35908813	1011	1011	1011	1011	0
355	20241125	143700	35908813	1011	1011	1011	1011	0
356	20241125	143600	35908813	1011	1010	1011	1010	4
357	20241125	143500	35904772	1011	1011	1011	1011	0
358	20241125	143400	35904772	1011	1009	1011	1009	2
359	20241125	143300	35902752	1001	1001	1001	1001	0
360	20241125	143200	35902752	1001	1001	1001	1001	10
361	20241125	143100	35892742	1010	1009	1010	1009	173
362	20241125	143000	35718041	1001	1001	1001	1001	1
363	20241125	142900	35717040	1001	1001	1001	1001	100
364	20241125	142800	35616940	1012	1008	1013	1008	500
365	20241125	142700	35111482	1000	1003	1003	1000	1000
366	20241125	142600	34110888	1010	1010	1010	1010	0
367	20241125	142500	34110888	1010	1010	1010	1010	0
368	20241125	142400	34110888	1010	1010	1010	1010	5
369	20241125	142300	34105838	1013	1013	1013	1013	0
370	20241125	142200	34105838	1013	1013	1013	1013	1
371	20241125	142100	34104825	1015	1015	1015	1015	0
372	20241125	142000	34104825	1015	1015	1015	1015	0
373	20241125	141900	34104825	1015	1015	1015	1015	0
374	20241125	141800	34104825	1015	1015	1015	1015	0
375	20241125	141700	34104825	1015	1015	1015	1015	0
376	20241125	141600	34104825	1015	1015	1015	1015	0
377	20241125	141500	34104825	1015	1015	1015	1015	0
378	20241125	141400	34104825	1015	1003	1015	1003	50
379	20241125	141300	34054663	1017	1002	1018	1002	3
380	20241125	141200	34051626	1000	996	1000	996	2233
381	20241125	141100	31823720	997	997	997	997	0
382	20241125	141000	31823720	997	997	997	997	0
383	20241125	140900	31823720	997	997	997	997	0
384	20241125	140800	31823720	997	997	997	997	20
385	20241125	140700	31803780	997	997	997	997	0
386	20241125	140600	31803780	997	997	997	997	2
387	20241125	140500	31801786	995	995	995	995	0
388	20241125	140400	31801786	995	995	995	995	0
389	20241125	140300	31801786	995	995	995	995	0
390	20241125	140200	31801786	995	995	995	995	0
391	20241125	140100	31801786	995	995	995	995	575
392	20241125	140000	31229661	995	995	995	995	61
393	20241125	135900	31168966	995	995	995	995	0
394	20241125	135800	31168966	995	995	995	995	122
395	20241125	135700	31047576	997	997	997	997	0
396	20241125	135600	31047576	997	997	997	997	0
397	20241125	135500	31047576	997	997	997	997	0
398	20241125	135400	31047576	997	997	997	997	0
399	20241125	135300	31047576	997	997	997	997	0
400	20241125	135200	31047576	997	995	997	995	51
401	20241125	135100	30996829	995	995	995	995	0
402	20241125	135000	30996829	995	995	995	995	0
403	20241125	134900	30996829	995	995	995	995	1
404	20241125	134800	30995834	995	995	995	995	0
405	20241125	134700	30995834	995	995	995	995	0
406	20241125	134600	30995834	995	995	995	995	655
407	20241125	134500	30344109	995	995	995	995	0
408	20241125	134400	30344109	995	995	995	995	1567
409	20241125	134300	28784944	995	995	995	995	433
410	20241125	134200	28354109	995	995	995	995	0
411	20241125	134100	28354109	995	993	995	993	2
412	20241125	134000	28352121	990	988	990	988	2166
413	20241125	133900	26211961	988	988	988	988	0
414	20241125	133800	26211961	988	988	988	988	0
415	20241125	133700	26211961	988	988	988	988	0
416	20241125	133600	26211961	988	988	988	988	0
417	20241125	133500	26211961	988	988	988	988	0
418	20241125	133400	26211961	988	988	988	988	0
419	20241125	133300	26211961	988	988	988	988	0
420	20241125	133200	26211961	988	988	988	988	0
421	20241125	133100	26211961	988	988	988	988	0
422	20241125	133000	26211961	988	988	988	988	0
423	20241125	132900	26211961	988	988	988	988	0
424	20241125	132800	26211961	988	988	988	988	0
425	20241125	132700	26211961	988	988	988	988	0
426	20241125	132600	26211961	988	988	988	988	0
427	20241125	132500	26211961	988	988	988	988	0
428	20241125	132400	26211961	988	988	988	988	0
429	20241125	132300	26211961	988	988	988	988	0
430	20241125	132200	26211961	988	988	988	988	0
431	20241125	132100	26211961	988	988	988	988	0
432	20241125	132000	26211961	988	988	988	988	0
433	20241125	131900	26211961	988	988	988	988	1
434	20241125	131800	26210973	986	986	986	986	50
435	20241125	131700	26161673	985	985	985	985	6
436	20241125	131600	26155763	985	985	985	985	132
437	20241125	131500	26025743	985	985	985	985	0
438	20241125	131400	26025743	985	985	985	985	0
439	20241125	131300	26025743	985	985	985	985	50
440	20241125	131200	25976493	985	985	985	985	0
441	20241125	131100	25976493	985	985	985	985	0
442	20241125	131000	25976493	985	985	985	985	0
443	20241125	130900	25976493	985	985	985	985	0
444	20241125	130800	25976493	985	985	985	985	182
445	20241125	130700	25797223	985	985	985	985	0
446	20241125	130600	25797223	985	985	985	985	0
447	20241125	130500	25797223	985	985	985	985	3
448	20241125	130400	25794268	985	985	985	985	0
449	20241125	130300	25794268	985	985	985	985	0
450	20241125	130200	25794268	985	985	985	985	129
451	20241125	130100	25667203	985	982	985	982	5468
452	20241125	130000	20283983	981	978	981	978	1532
453	20241125	125900	18785029	977	977	977	977	0
454	20241125	125800	18785029	977	977	977	977	4177
455	20241125	125700	14704100	977	977	977	977	0
456	20241125	125600	14704100	977	977	977	977	0
457	20241125	125500	14704100	977	977	977	977	0
458	20241125	125400	14704100	977	977	977	977	0
459	20241125	125300	14704100	977	977	977	977	11
460	20241125	125200	14693353	977	977	977	977	20
461	20241125	125100	14673813	977	977	977	977	11
462	20241125	125000	14663066	977	977	977	977	2
463	20241125	124900	14661112	977	977	977	977	1
464	20241125	124800	14660135	977	977	977	977	0
465	20241125	124700	14660135	977	977	977	977	1
466	20241125	124600	14659158	977	977	977	977	0
467	20241125	124500	14659158	977	977	977	977	0
468	20241125	124400	14659158	977	977	977	977	0
469	20241125	124300	14659158	977	977	977	977	0
470	20241125	124200	14659158	977	977	977	977	0
471	20241125	124100	14659158	977	977	977	977	0
472	20241125	124000	14659158	977	977	977	977	0
473	20241125	123900	14659158	977	977	977	977	0
474	20241125	123800	14659158	977	977	977	977	0
475	20241125	123700	14659158	977	977	977	977	0
476	20241125	123600	14659158	977	977	977	977	0
477	20241125	123500	14659158	977	977	977	977	0
478	20241125	123400	14659158	977	977	977	977	10
479	20241125	123300	14649388	977	977	977	977	0
480	20241125	123200	14649388	977	977	977	977	0
481	20241125	123100	14649388	977	977	977	977	0
482	20241125	123000	14649388	977	977	977	977	1
483	20241125	122900	14648411	977	977	977	977	0
484	20241125	122800	14648411	977	977	977	977	0
485	20241125	122700	14648411	977	977	977	977	18
486	20241125	122600	14630825	976	976	976	976	0
487	20241125	122500	14630825	976	976	976	976	0
488	20241125	122400	14630825	976	976	976	976	0
489	20241125	122300	14630825	976	976	976	976	0
490	20241125	122200	14630825	976	976	976	976	0
491	20241125	122100	14630825	976	976	976	976	0
492	20241125	122000	14630825	976	976	976	976	0
493	20241125	121900	14630825	976	976	976	976	0
494	20241125	121800	14630825	976	976	976	976	0
495	20241125	121700	14630825	976	976	976	976	0
496	20241125	121600	14630825	976	976	976	976	0
497	20241125	121500	14630825	976	976	976	976	0
498	20241125	121400	14630825	976	976	976	976	0
499	20241125	121300	14630825	976	976	976	976	0
500	20241125	121200	14630825	976	976	976	976	0
501	20241125	121100	14630825	976	976	976	976	0
502	20241125	121000	14630825	976	976	976	976	0
503	20241125	120900	14630825	976	976	976	976	0
504	20241125	120800	14630825	976	976	976	976	0
505	20241125	120700	14630825	976	976	976	976	0
506	20241125	120600	14630825	976	976	976	976	0
507	20241125	120500	14630825	976	976	976	976	0
508	20241125	120400	14630825	976	976	976	976	0
509	20241125	120300	14630825	976	976	976	976	112
510	20241125	120200	14521513	977	977	977	977	0
511	20241125	120100	14521513	977	977	977	977	0
512	20241125	120000	14521513	977	977	977	977	0
513	20241125	115900	14521513	977	977	977	977	0
514	20241125	115800	14521513	977	977	977	977	1000
515	20241125	115700	13544513	977	977	977	977	0
516	20241125	115600	13544513	977	977	977	977	0
517	20241125	115500	13544513	977	977	977	977	10
518	20241125	115400	13534743	976	976	976	976	0
519	20241125	115300	13534743	976	976	976	976	0
520	20241125	115200	13534743	976	976	976	976	0
521	20241125	115100	13534743	976	976	976	976	0
522	20241125	115000	13534743	976	976	976	976	0
523	20241125	114900	13534743	976	976	976	976	0
524	20241125	114800	13534743	976	976	976	976	0
525	20241125	114700	13534743	976	976	976	976	0
526	20241125	114600	13534743	976	976	976	976	0
527	20241125	114500	13534743	976	976	976	976	0
528	20241125	114400	13534743	976	976	976	976	0
529	20241125	114300	13534743	976	976	976	976	0
530	20241125	114200	13534743	976	976	976	976	0
531	20241125	114100	13534743	976	976	976	976	0
532	20241125	114000	13534743	976	976	976	976	0
533	20241125	113900	13534743	976	976	976	976	0
534	20241125	113800	13534743	976	976	976	976	0
535	20241125	113700	13534743	976	976	976	976	0
536	20241125	113600	13534743	976	976	976	976	0
537	20241125	113500	13534743	976	976	976	976	0
538	20241125	113400	13534743	976	976	976	976	0
539	20241125	113300	13534743	976	976	976	976	0
540	20241125	113200	13534743	976	976	976	976	0
541	20241125	113100	13534743	976	976	976	976	0
542	20241125	113000	13534743	976	976	976	976	0
543	20241125	112900	13534743	976	976	976	976	0
544	20241125	112800	13534743	976	976	976	976	0
545	20241125	112700	13534743	976	976	976	976	550
546	20241125	112600	12997943	976	976	976	976	0
547	20241125	112500	12997943	976	976	976	976	0
548	20241125	112400	12997943	976	976	976	976	0
549	20241125	112300	12997943	976	976	976	976	0
550	20241125	112200	12997943	976	976	976	976	0
551	20241125	112100	12997943	976	977	977	976	11
552	20241125	112000	12987197	977	977	977	977	0
553	20241125	111900	12987197	977	977	977	977	0
554	20241125	111800	12987197	977	977	977	977	0
555	20241125	111700	12987197	977	977	977	977	0
556	20241125	111600	12987197	977	977	977	977	0
557	20241125	111500	12987197	977	977	977	977	0
558	20241125	111400	12987197	977	977	977	977	0
559	20241125	111300	12987197	977	977	977	977	0
560	20241125	111200	12987197	977	977	977	977	0
561	20241125	111100	12987197	977	977	977	977	0
562	20241125	111000	12987197	977	977	977	977	0
563	20241125	110900	12987197	977	975	977	975	19
564	20241125	110800	12968670	977	977	977	977	0
565	20241125	110700	12968670	977	977	977	977	0
566	20241125	110600	12968670	977	977	977	977	0
567	20241125	110500	12968670	977	977	977	977	0
568	20241125	110400	12968670	977	977	977	977	5
569	20241125	110300	12963785	977	977	977	977	0
570	20241125	110200	12963785	977	977	977	977	1071
571	20241125	110100	11917418	974	974	974	974	51
572	20241125	110000	11867744	974	974	974	974	0
573	20241125	105900	11867744	974	974	974	974	4000
574	20241125	105800	7971744	974	974	974	974	0
575	20241125	105700	7971744	974	974	974	974	0
576	20241125	105600	7971744	974	974	974	974	0
577	20241125	105500	7971744	974	974	974	974	0
578	20241125	105400	7971744	974	974	974	974	400
579	20241125	105300	7582144	978	978	978	978	2
580	20241125	105200	7580188	975	975	975	975	0
581	20241125	105100	7580188	975	975	975	975	0
582	20241125	105000	7580188	975	975	975	975	300
583	20241125	104900	7287688	975	975	975	975	0
584	20241125	104800	7287688	975	975	975	975	0
585	20241125	104700	7287688	975	975	975	975	0
586	20241125	104600	7287688	975	975	975	975	0
587	20241125	104500	7287688	975	975	975	975	0
588	20241125	104400	7287688	975	975	975	975	0
589	20241125	104300	7287688	975	975	975	975	200
590	20241125	104200	7092688	975	975	975	975	300
591	20241125	104100	6800188	975	975	975	975	0
592	20241125	104000	6800188	975	975	975	975	0
593	20241125	103900	6800188	975	975	975	975	0
594	20241125	103800	6800188	975	975	975	975	0
595	20241125	103700	6800188	975	975	975	975	0
596	20241125	103600	6800188	975	975	975	975	0
597	20241125	103500	6800188	975	975	975	975	0
598	20241125	103400	6800188	975	975	975	975	0
599	20241125	103300	6800188	975	975	975	975	0
600	20241125	103200	6800188	975	975	975	975	0
601	20241125	103100	6800188	975	978	979	975	69
602	20241125	103000	6732668	980	980	980	980	0
603	20241125	102900	6732668	980	980	980	980	0
604	20241125	102800	6732668	980	980	980	980	0
605	20241125	102700	6732668	980	980	980	980	0
606	20241125	102600	6732668	980	980	980	980	0
607	20241125	102500	6732668	980	980	980	980	0
608	20241125	102400	6732668	980	980	980	980	0
609	20241125	102300	6732668	980	980	980	980	0
610	20241125	102200	6732668	980	980	980	980	0
611	20241125	102100	6732668	980	980	980	980	2
612	20241125	102000	6730708	974	974	974	974	0
613	20241125	101900	6730708	974	979	979	974	1593
614	20241125	101800	5176905	980	980	980	980	0
615	20241125	101700	5176905	980	980	980	980	0
616	20241125	101600	5176905	980	980	980	980	0
617	20241125	101500	5176905	980	980	980	980	0
618	20241125	101400	5176905	980	980	980	980	0
619	20241125	101300	5176905	980	980	980	980	2
620	20241125	101200	5174945	980	980	980	980	0
621	20241125	101100	5174945	980	980	980	980	0
622	20241125	101000	5174945	980	980	980	980	0
623	20241125	100900	5174945	980	980	980	980	0
624	20241125	100800	5174945	980	980	980	980	0
625	20241125	100700	5174945	980	980	980	980	0
626	20241125	100600	5174945	980	980	980	980	0
627	20241125	100500	5174945	980	983	983	980	7
628	20241125	100400	5168070	984	984	984	984	5
629	20241125	100300	5163150	984	984	984	984	0
630	20241125	100200	5163150	984	984	984	984	0
631	20241125	100100	5163150	984	984	984	984	0
632	20241125	100000	5163150	984	984	984	984	0
633	20241125	095900	5163150	984	984	984	984	0
634	20241125	095800	5163150	984	984	984	984	0
635	20241125	095700	5163150	984	984	984	984	0
636	20241125	095600	5163150	984	984	984	984	10
637	20241125	095500	5153310	986	986	986	986	0
638	20241125	095400	5153310	986	986	986	986	0
639	20241125	095300	5153310	986	986	986	986	0
640	20241125	095200	5153310	986	986	986	986	0
641	20241125	095100	5153310	986	986	986	986	0
642	20241125	095000	5153310	986	986	986	986	0
643	20241125	094900	5153310	986	986	986	986	1
644	20241125	094800	5152324	986	986	986	986	10
645	20241125	094700	5142464	986	986	986	986	3
646	20241125	094600	5139506	986	986	986	986	0
647	20241125	094500	5139506	986	986	986	986	0
648	20241125	094400	5139506	986	986	986	986	0
649	20241125	094300	5139506	986	986	986	986	0
650	20241125	094200	5139506	986	986	986	986	0
651	20241125	094100	5139506	986	986	986	986	1
652	20241125	094000	5138520	986	986	986	986	1
653	20241125	093900	5137534	975	975	975	975	0
654	20241125	093800	5137534	975	975	975	975	69
655	20241125	093700	5070259	975	977	977	975	700
656	20241125	093600	4387246	988	988	988	988	1
657	20241125	093500	4386258	975	981	981	975	2000
658	20241125	093400	2432215	989	989	989	989	0
659	20241125	093300	2432215	989	989	989	989	0
660	20241125	093200	2432215	989	989	989	989	0
661	20241125	093100	2432215	989	989	989	989	0
662	20241125	093000	2432215	989	989	989	989	0
663	20241125	092900	2432215	989	989	989	989	0
664	20241125	092800	2432215	989	989	989	989	0
665	20241125	092700	2432215	989	989	989	989	0
666	20241125	092600	2432215	989	989	989	989	0
667	20241125	092500	2432215	989	989	989	989	0
668	20241125	092400	2432215	989	989	989	989	0
669	20241125	092300	2432215	989	989	989	989	0
670	20241125	092200	2432215	989	989	989	989	0
671	20241125	092100	2432215	989	989	989	989	1
672	20241125	092000	2431226	980	980	980	980	2
673	20241125	091900	2429266	987	987	987	987	0
674	20241125	091800	2429266	987	987	987	987	0
675	20241125	091700	2429266	987	987	987	987	0
676	20241125	091600	2429266	987	988	988	987	10
677	20241125	091500	2419391	989	989	989	989	0
678	20241125	091400	2419391	989	989	989	989	0
679	20241125	091300	2419391	989	989	989	989	0
680	20241125	091200	2419391	989	989	989	989	0
681	20241125	091100	2419391	989	989	989	989	0
682	20241125	091000	2419391	989	989	989	989	0
683	20241125	090900	2419391	989	989	989	989	0
684	20241125	090800	2419391	989	989	989	989	0
685	20241125	090700	2419391	989	989	989	989	0
686	20241125	090600	2419391	989	989	989	989	0
687	20241125	090500	2419391	989	989	989	989	5
688	20241125	090400	2414446	989	974	989	974	955
689	20241125	090300	1470846	990	976	990	976	1055
690	20241125	090200	441152	976	976	976	976	0
691	20241125	090100	441152	976	976	976	976	0
692	20241125	090000	441152	976	976	976	976	452