KissMeData/066670/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194700	135138695	2970	2970	2970	2970	2337
3	20241125	194600	135138695	2970	2970	2970	2970	0
4	20241125	194500	135138695	2970	2970	2970	2970	0
5	20241125	194400	135138695	2970	2970	2970	2970	0
6	20241125	194300	135138695	2970	2970	2970	2970	0
7	20241125	194200	135138695	2970	2970	2970	2970	0
8	20241125	194100	135138695	2970	2970	2970	2970	0
9	20241125	194000	135138695	2970	2970	2970	2970	0
10	20241125	193900	135138695	2970	2970	2970	2970	0
11	20241125	193800	135138695	2970	2970	2970	2970	0
12	20241125	193700	135138695	2970	2970	2970	2970	0
13	20241125	193600	135138695	2970	2970	2970	2970	0
14	20241125	193500	135138695	2970	2970	2970	2970	0
15	20241125	193400	135138695	2970	2970	2970	2970	0
16	20241125	193300	135138695	2970	2970	2970	2970	0
17	20241125	193200	135138695	2970	2970	2970	2970	0
18	20241125	193100	135138695	2970	2970	2970	2970	0
19	20241125	193000	135138695	2970	2970	2970	2970	0
20	20241125	192900	135138695	2970	2970	2970	2970	0
21	20241125	192800	135138695	2970	2970	2970	2970	0
22	20241125	192700	135138695	2970	2970	2970	2970	0
23	20241125	192600	135138695	2970	2970	2970	2970	0
24	20241125	192500	135138695	2970	2970	2970	2970	0
25	20241125	192400	135138695	2970	2970	2970	2970	0
26	20241125	192300	135138695	2970	2970	2970	2970	0
27	20241125	192200	135138695	2970	2970	2970	2970	0
28	20241125	192100	135138695	2970	2970	2970	2970	0
29	20241125	192000	135138695	2970	2970	2970	2970	0
30	20241125	191900	135138695	2970	2970	2970	2970	0
31	20241125	191800	135138695	2970	2970	2970	2970	0
32	20241125	191700	135138695	2970	2970	2970	2970	2337
33	20241125	191600	135138695	2970	2970	2970	2970	0
34	20241125	191500	135138695	2970	2970	2970	2970	0
35	20241125	191400	135138695	2970	2970	2970	2970	0
36	20241125	191300	135138695	2970	2970	2970	2970	0
37	20241125	191200	135138695	2970	2970	2970	2970	0
38	20241125	191100	135138695	2970	2970	2970	2970	0
39	20241125	191000	135138695	2970	2970	2970	2970	0
40	20241125	190900	135138695	2970	2970	2970	2970	0
41	20241125	190800	135138695	2970	2970	2970	2970	0
42	20241125	190700	135138695	2970	2970	2970	2970	0
43	20241125	190600	135138695	2970	2970	2970	2970	0
44	20241125	190500	135138695	2970	2970	2970	2970	0
45	20241125	190400	135138695	2970	2970	2970	2970	0
46	20241125	190300	135138695	2970	2970	2970	2970	0
47	20241125	190200	135138695	2970	2970	2970	2970	0
48	20241125	190100	135138695	2970	2970	2970	2970	0
49	20241125	190000	135138695	2970	2970	2970	2970	0
50	20241125	185900	135138695	2970	2970	2970	2970	0
51	20241125	185800	135138695	2970	2970	2970	2970	0
52	20241125	185700	135138695	2970	2970	2970	2970	0
53	20241125	185600	135138695	2970	2970	2970	2970	0
54	20241125	185500	135138695	2970	2970	2970	2970	0
55	20241125	185400	135138695	2970	2970	2970	2970	0
56	20241125	185300	135138695	2970	2970	2970	2970	0
57	20241125	185200	135138695	2970	2970	2970	2970	0
58	20241125	185100	135138695	2970	2970	2970	2970	0
59	20241125	185000	135138695	2970	2970	2970	2970	0
60	20241125	184900	135138695	2970	2970	2970	2970	0
61	20241125	184800	135138695	2970	2970	2970	2970	0
62	20241125	184700	135138695	2970	2970	2970	2970	2337
63	20241125	184600	135138695	2970	2970	2970	2970	0
64	20241125	184500	135138695	2970	2970	2970	2970	0
65	20241125	184400	135138695	2970	2970	2970	2970	0
66	20241125	184300	135138695	2970	2970	2970	2970	0
67	20241125	184200	135138695	2970	2970	2970	2970	0
68	20241125	184100	135138695	2970	2970	2970	2970	0
69	20241125	184000	135138695	2970	2970	2970	2970	0
70	20241125	183900	135138695	2970	2970	2970	2970	0
71	20241125	183800	135138695	2970	2970	2970	2970	0
72	20241125	183700	135138695	2970	2970	2970	2970	0
73	20241125	183600	135138695	2970	2970	2970	2970	0
74	20241125	183500	135138695	2970	2970	2970	2970	0
75	20241125	183400	135138695	2970	2970	2970	2970	0
76	20241125	183300	135138695	2970	2970	2970	2970	0
77	20241125	183200	135138695	2970	2970	2970	2970	0
78	20241125	183100	135138695	2970	2970	2970	2970	0
79	20241125	183000	135138695	2970	2970	2970	2970	0
80	20241125	182900	135138695	2970	2970	2970	2970	0
81	20241125	182800	135138695	2970	2970	2970	2970	0
82	20241125	182700	135138695	2970	2970	2970	2970	0
83	20241125	182600	135138695	2970	2970	2970	2970	0
84	20241125	182500	135138695	2970	2970	2970	2970	0
85	20241125	182400	135138695	2970	2970	2970	2970	0
86	20241125	182300	135138695	2970	2970	2970	2970	0
87	20241125	182200	135138695	2970	2970	2970	2970	0
88	20241125	182100	135138695	2970	2970	2970	2970	0
89	20241125	182000	135138695	2970	2970	2970	2970	0
90	20241125	181900	135138695	2970	2970	2970	2970	0
91	20241125	181800	135138695	2970	2970	2970	2970	0
92	20241125	181700	135138695	2970	2970	2970	2970	2337
93	20241125	181600	135138695	2970	2970	2970	2970	0
94	20241125	181500	135138695	2970	2970	2970	2970	0
95	20241125	181400	135138695	2970	2970	2970	2970	0
96	20241125	181300	135138695	2970	2970	2970	2970	0
97	20241125	181200	135138695	2970	2970	2970	2970	0
98	20241125	181100	135138695	2970	2970	2970	2970	0
99	20241125	181000	135138695	2970	2970	2970	2970	0
100	20241125	180900	135138695	2970	2970	2970	2970	0
101	20241125	180800	135138695	2970	2970	2970	2970	0
102	20241125	180700	135138695	2970	2970	2970	2970	0
103	20241125	180600	135138695	2970	2970	2970	2970	0
104	20241125	180500	135138695	2970	2970	2970	2970	0
105	20241125	180400	135138695	2970	2970	2970	2970	0
106	20241125	180300	135138695	2970	2970	2970	2970	0
107	20241125	180200	135138695	2970	2970	2970	2970	0
108	20241125	180100	135138695	2970	2970	2970	2970	0
109	20241125	180000	135138695	2970	2970	2970	2970	0
110	20241125	175900	135138695	2970	2970	2970	2970	0
111	20241125	175800	135138695	2970	2970	2970	2970	0
112	20241125	175700	135138695	2970	2970	2970	2970	0
113	20241125	175600	135138695	2970	2970	2970	2970	0
114	20241125	175500	135138695	2970	2970	2970	2970	0
115	20241125	175400	135138695	2970	2970	2970	2970	0
116	20241125	175300	135138695	2970	2970	2970	2970	0
117	20241125	175200	135138695	2970	2970	2970	2970	0
118	20241125	175100	135138695	2970	2970	2970	2970	0
119	20241125	175000	135138695	2970	2970	2970	2970	0
120	20241125	174900	135138695	2970	2970	2970	2970	0
121	20241125	174800	135138695	2970	2970	2970	2970	0
122	20241125	174700	135138695	2970	2970	2970	2970	2337
123	20241125	174600	135138695	2970	2970	2970	2970	0
124	20241125	174500	135138695	2970	2970	2970	2970	0
125	20241125	174400	135138695	2970	2970	2970	2970	0
126	20241125	174300	135138695	2970	2970	2970	2970	0
127	20241125	174200	135138695	2970	2970	2970	2970	0
128	20241125	174100	135138695	2970	2970	2970	2970	0
129	20241125	174000	135138695	2970	2970	2970	2970	0
130	20241125	173900	135138695	2970	2970	2970	2970	0
131	20241125	173800	135138695	2970	2970	2970	2970	0
132	20241125	173700	135138695	2970	2970	2970	2970	0
133	20241125	173600	135138695	2970	2970	2970	2970	0
134	20241125	173500	135138695	2970	2970	2970	2970	0
135	20241125	173400	135138695	2970	2970	2970	2970	0
136	20241125	173300	135138695	2970	2970	2970	2970	0
137	20241125	173200	135138695	2970	2970	2970	2970	0
138	20241125	173100	135138695	2970	2970	2970	2970	0
139	20241125	173000	135138695	2970	2970	2970	2970	0
140	20241125	172900	135138695	2970	2970	2970	2970	0
141	20241125	172800	135138695	2970	2970	2970	2970	0
142	20241125	172700	135138695	2970	2970	2970	2970	0
143	20241125	172600	135138695	2970	2970	2970	2970	0
144	20241125	172500	135138695	2970	2970	2970	2970	0
145	20241125	172400	135138695	2970	2970	2970	2970	0
146	20241125	172300	135138695	2970	2970	2970	2970	0
147	20241125	172200	135138695	2970	2970	2970	2970	0
148	20241125	172100	135138695	2970	2970	2970	2970	0
149	20241125	172000	135138695	2970	2970	2970	2970	0
150	20241125	171900	135138695	2970	2970	2970	2970	0
151	20241125	171800	135138695	2970	2970	2970	2970	0
152	20241125	171700	135138695	2970	2970	2970	2970	2337
153	20241125	171600	135138695	2970	2970	2970	2970	0
154	20241125	171500	135138695	2970	2970	2970	2970	0
155	20241125	171400	135138695	2970	2970	2970	2970	0
156	20241125	171300	135138695	2970	2970	2970	2970	0
157	20241125	171200	135138695	2970	2970	2970	2970	0
158	20241125	171100	135138695	2970	2970	2970	2970	0
159	20241125	171000	135138695	2970	2970	2970	2970	0
160	20241125	170900	135138695	2970	2970	2970	2970	0
161	20241125	170800	135138695	2970	2970	2970	2970	0
162	20241125	170700	135138695	2970	2970	2970	2970	0
163	20241125	170600	135138695	2970	2970	2970	2970	0
164	20241125	170500	135138695	2970	2970	2970	2970	0
165	20241125	170400	135138695	2970	2970	2970	2970	0
166	20241125	170300	135138695	2970	2970	2970	2970	0
167	20241125	170200	135138695	2970	2970	2970	2970	0
168	20241125	170100	135138695	2970	2970	2970	2970	0
169	20241125	170000	135138695	2970	2970	2970	2970	0
170	20241125	165900	135138695	2970	2970	2970	2970	0
171	20241125	165800	135138695	2970	2970	2970	2970	0
172	20241125	165700	135138695	2970	2970	2970	2970	0
173	20241125	165600	135138695	2970	2970	2970	2970	0
174	20241125	165500	135138695	2970	2970	2970	2970	0
175	20241125	165400	135138695	2970	2970	2970	2970	0
176	20241125	165300	135138695	2970	2970	2970	2970	0
177	20241125	165200	135138695	2970	2970	2970	2970	0
178	20241125	165100	135138695	2970	2970	2970	2970	0
179	20241125	165000	135138695	2970	2970	2970	2970	0
180	20241125	164900	135138695	2970	2970	2970	2970	0
181	20241125	164800	135138695	2970	2970	2970	2970	0
182	20241125	164700	135138695	2970	2970	2970	2970	2337
183	20241125	164600	135138695	2970	2970	2970	2970	0
184	20241125	164500	135138695	2970	2970	2970	2970	0
185	20241125	164400	135138695	2970	2970	2970	2970	0
186	20241125	164300	135138695	2970	2970	2970	2970	0
187	20241125	164200	135138695	2970	2970	2970	2970	0
188	20241125	164100	135138695	2970	2970	2970	2970	0
189	20241125	164000	135138695	2970	2970	2970	2970	0
190	20241125	163900	135138695	2970	2970	2970	2970	0
191	20241125	163800	135138695	2970	2970	2970	2970	0
192	20241125	163700	135138695	2970	2970	2970	2970	0
193	20241125	163600	135138695	2970	2970	2970	2970	0
194	20241125	163500	135138695	2970	2970	2970	2970	0
195	20241125	163400	135138695	2970	2970	2970	2970	0
196	20241125	163300	135138695	2970	2970	2970	2970	0
197	20241125	163200	135138695	2970	2970	2970	2970	0
198	20241125	163100	135138695	2970	2970	2970	2970	0
199	20241125	163000	135138695	2970	2970	2970	2970	0
200	20241125	162900	135138695	2970	2970	2970	2970	0
201	20241125	162800	135138695	2970	2970	2970	2970	0
202	20241125	162700	135138695	2970	2970	2970	2970	0
203	20241125	162600	135138695	2970	2970	2970	2970	0
204	20241125	162500	135138695	2970	2970	2970	2970	0
205	20241125	162400	135138695	2970	2970	2970	2970	0
206	20241125	162300	135138695	2970	2970	2970	2970	0
207	20241125	162200	135138695	2970	2970	2970	2970	0
208	20241125	162100	135138695	2970	2970	2970	2970	0
209	20241125	162000	135138695	2970	2970	2970	2970	0
210	20241125	161900	135138695	2970	2970	2970	2970	0
211	20241125	161800	135138695	2970	2970	2970	2970	0
212	20241125	161700	135138695	2970	2970	2970	2970	2337
213	20241125	161600	135138695	2970	2970	2970	2970	0
214	20241125	161500	135138695	2970	2970	2970	2970	0
215	20241125	161400	135138695	2970	2970	2970	2970	0
216	20241125	161300	135138695	2970	2970	2970	2970	0
217	20241125	161200	135138695	2970	2970	2970	2970	0
218	20241125	161100	135138695	2970	2970	2970	2970	0
219	20241125	161000	135138695	2970	2970	2970	2970	0
220	20241125	160900	135138695	2970	2970	2970	2970	0
221	20241125	160800	135138695	2970	2970	2970	2970	0
222	20241125	160700	135138695	2970	2970	2970	2970	0
223	20241125	160600	135138695	2970	2970	2970	2970	0
224	20241125	160500	135138695	2970	2970	2970	2970	0
225	20241125	160400	135138695	2970	2970	2970	2970	0
226	20241125	160300	135138695	2970	2970	2970	2970	0
227	20241125	160200	135138695	2970	2970	2970	2970	0
228	20241125	160100	135138695	2970	2970	2970	2970	0
229	20241125	160000	135138695	2970	2970	2970	2970	0
230	20241125	155900	135138695	2970	2970	2970	2970	0
231	20241125	155800	135138695	2970	2970	2970	2970	0
232	20241125	155700	135138695	2970	2970	2970	2970	0
233	20241125	155600	135138695	2970	2970	2970	2970	0
234	20241125	155500	135138695	2970	2970	2970	2970	0
235	20241125	155400	135138695	2970	2970	2970	2970	0
236	20241125	155300	135138695	2970	2970	2970	2970	0
237	20241125	155200	135138695	2970	2970	2970	2970	0
238	20241125	155100	135138695	2970	2970	2970	2970	0
239	20241125	155000	135138695	2970	2970	2970	2970	0
240	20241125	154900	135138695	2970	2970	2970	2970	0
241	20241125	154800	135138695	2970	2970	2970	2970	0
242	20241125	154700	135138695	2970	2970	2970	2970	2337
243	20241125	154600	135138695	2970	2970	2970	2970	0
244	20241125	154500	135138695	2970	2970	2970	2970	0
245	20241125	154400	135138695	2970	2970	2970	2970	0
246	20241125	154300	135138695	2970	2970	2970	2970	0
247	20241125	154200	135138695	2970	2970	2970	2970	0
248	20241125	154100	135138695	2970	2970	2970	2970	0
249	20241125	154000	135138695	2970	2970	2970	2970	0
250	20241125	153900	135138695	2970	2970	2970	2970	0
251	20241125	153800	135138695	2970	2970	2970	2970	0
252	20241125	153700	135138695	2970	2970	2970	2970	0
253	20241125	153600	135138695	2970	2970	2970	2970	0
254	20241125	153500	135138695	2970	2970	2970	2970	0
255	20241125	153400	135138695	2970	2970	2970	2970	0
256	20241125	153300	135138695	2970	2970	2970	2970	0
257	20241125	153200	135138695	2970	2970	2970	2970	0
258	20241125	153100	135138695	2970	2970	2970	2970	0
259	20241125	153000	135138695	2970	2970	2970	2970	2337
260	20241125	152900	128197805	2960	2960	2960	2960	0
261	20241125	152800	128197805	2960	2960	2960	2960	0
262	20241125	152700	128197805	2960	2960	2960	2960	0
263	20241125	152600	128197805	2960	2960	2960	2960	0
264	20241125	152500	128197805	2960	2960	2960	2960	0
265	20241125	152400	128197805	2960	2960	2960	2960	0
266	20241125	152300	128197805	2960	2960	2960	2960	0
267	20241125	152200	128197805	2960	2960	2960	2960	0
268	20241125	152100	128197805	2960	2960	2960	2960	0
269	20241125	152000	128197805	2960	2960	2960	2960	0
270	20241125	151900	128197805	2960	2960	2960	2960	1
271	20241125	151800	128194845	2950	2950	2950	2950	0
272	20241125	151700	128194845	2950	2960	2960	2950	60
273	20241125	151600	128017835	2945	2945	2945	2945	0
274	20241125	151500	128017835	2945	2945	2945	2945	60
275	20241125	151400	127841135	2940	2960	2960	2940	10044
276	20241125	151300	98237975	2965	2965	2965	2965	0
277	20241125	151200	98237975	2965	2965	2965	2965	0
278	20241125	151100	98237975	2965	2965	2965	2965	0
279	20241125	151000	98237975	2965	2965	2965	2965	77
280	20241125	150900	98009670	2970	2970	2970	2970	0
281	20241125	150800	98009670	2970	2970	2970	2970	0
282	20241125	150700	98009670	2970	2970	2970	2970	0
283	20241125	150600	98009670	2970	2970	2970	2970	0
284	20241125	150500	98009670	2970	2970	2970	2970	0
285	20241125	150400	98009670	2970	2965	2970	2965	10
286	20241125	150300	97979990	2965	2965	2965	2965	0
287	20241125	150200	97979990	2965	2965	2965	2965	0
288	20241125	150100	97979990	2965	2965	2965	2965	0
289	20241125	150000	97979990	2965	2965	2965	2965	0
290	20241125	145900	97979990	2965	2965	2965	2965	0
291	20241125	145800	97979990	2965	2965	2965	2965	0
292	20241125	145700	97979990	2965	2965	2965	2965	1
293	20241125	145600	97977025	2970	2970	2970	2970	0
294	20241125	145500	97977025	2970	2970	2970	2970	0
295	20241125	145400	97977025	2970	2970	2970	2970	0
296	20241125	145300	97977025	2970	2970	2970	2970	0
297	20241125	145200	97977025	2970	2970	2970	2970	0
298	20241125	145100	97977025	2970	2970	2970	2970	1
299	20241125	145000	97974055	2970	2970	2970	2970	0
300	20241125	144900	97974055	2970	2970	2970	2970	0
301	20241125	144800	97974055	2970	2965	2970	2965	8
302	20241125	144700	97950310	2965	2965	2965	2965	0
303	20241125	144600	97950310	2965	2965	2965	2965	0
304	20241125	144500	97950310	2965	2965	2965	2965	0
305	20241125	144400	97950310	2965	2965	2965	2965	0
306	20241125	144300	97950310	2965	2965	2965	2965	0
307	20241125	144200	97950310	2965	2965	2965	2965	0
308	20241125	144100	97950310	2965	2965	2965	2965	0
309	20241125	144000	97950310	2965	2965	2965	2965	0
310	20241125	143900	97950310	2965	2965	2965	2965	0
311	20241125	143800	97950310	2965	2965	2965	2965	0
312	20241125	143700	97950310	2965	2965	2965	2965	0
313	20241125	143600	97950310	2965	2965	2965	2965	0
314	20241125	143500	97950310	2965	2965	2965	2965	0
315	20241125	143400	97950310	2965	2965	2965	2965	2
316	20241125	143300	97944380	2970	2970	2970	2970	0
317	20241125	143200	97944380	2970	2970	2970	2970	0
318	20241125	143100	97944380	2970	2970	2970	2970	0
319	20241125	143000	97944380	2970	2970	2970	2970	0
320	20241125	142900	97944380	2970	2970	2970	2970	0
321	20241125	142800	97944380	2970	2970	2970	2970	0
322	20241125	142700	97944380	2970	2970	2970	2970	0
323	20241125	142600	97944380	2970	2970	2970	2970	0
324	20241125	142500	97944380	2970	2965	2970	2965	101
325	20241125	142400	97644905	2955	2965	2965	2955	169
326	20241125	142300	97145160	2965	2965	2965	2965	0
327	20241125	142200	97145160	2965	2965	2965	2965	0
328	20241125	142100	97145160	2965	2965	2965	2965	0
329	20241125	142000	97145160	2965	2965	2965	2965	0
330	20241125	141900	97145160	2965	2965	2965	2965	0
331	20241125	141800	97145160	2965	2960	2965	2960	100
332	20241125	141700	96848890	2960	2960	2960	2960	1
333	20241125	141600	96845930	2960	2960	2960	2960	267
334	20241125	141500	96055610	2965	2965	2965	2965	0
335	20241125	141400	96055610	2965	2965	2965	2965	0
336	20241125	141300	96055610	2965	2965	2965	2965	0
337	20241125	141200	96055610	2965	2965	2965	2965	0
338	20241125	141100	96055610	2965	2965	2965	2965	0
339	20241125	141000	96055610	2965	2965	2965	2965	0
340	20241125	140900	96055610	2965	2965	2965	2965	0
341	20241125	140800	96055610	2965	2965	2965	2965	0
342	20241125	140700	96055610	2965	2965	2965	2965	2
343	20241125	140600	96049680	2965	2965	2965	2965	0
344	20241125	140500	96049680	2965	2965	2965	2965	0
345	20241125	140400	96049680	2965	2965	2965	2965	0
346	20241125	140300	96049680	2965	2965	2965	2965	1
347	20241125	140200	96046715	2965	2965	2965	2965	0
348	20241125	140100	96046715	2965	2965	2965	2965	0
349	20241125	140000	96046715	2965	2965	2965	2965	0
350	20241125	135900	96046715	2965	2965	2965	2965	0
351	20241125	135800	96046715	2965	2965	2965	2965	1
352	20241125	135700	96043750	2960	2960	2960	2960	0
353	20241125	135600	96043750	2960	2960	2960	2960	0
354	20241125	135500	96043750	2960	2960	2960	2960	2
355	20241125	135400	96037830	2965	2965	2965	2965	0
356	20241125	135300	96037830	2965	2965	2965	2965	0
357	20241125	135200	96037830	2965	2965	2965	2965	0
358	20241125	135100	96037830	2965	2965	2965	2965	0
359	20241125	135000	96037830	2965	2965	2965	2965	0
360	20241125	134900	96037830	2965	2965	2965	2965	0
361	20241125	134800	96037830	2965	2965	2965	2965	0
362	20241125	134700	96037830	2965	2965	2965	2965	0
363	20241125	134600	96037830	2965	2965	2965	2965	0
364	20241125	134500	96037830	2965	2965	2965	2965	0
365	20241125	134400	96037830	2965	2965	2965	2965	0
366	20241125	134300	96037830	2965	2965	2965	2965	0
367	20241125	134200	96037830	2965	2965	2965	2965	0
368	20241125	134100	96037830	2965	2965	2965	2965	0
369	20241125	134000	96037830	2965	2965	2965	2965	0
370	20241125	133900	96037830	2965	2965	2965	2965	0
371	20241125	133800	96037830	2965	2960	2965	2945	4195
372	20241125	133700	83668815	2960	2960	2960	2960	0
373	20241125	133600	83668815	2960	2960	2960	2960	0
374	20241125	133500	83668815	2960	2960	2960	2960	0
375	20241125	133400	83668815	2960	2960	2960	2960	19
376	20241125	133300	83612575	2965	2965	2965	2965	0
377	20241125	133200	83612575	2965	2965	2965	2965	0
378	20241125	133100	83612575	2965	2965	2965	2965	0
379	20241125	133000	83612575	2965	2965	2965	2965	0
380	20241125	132900	83612575	2965	2965	2965	2965	0
381	20241125	132800	83612575	2965	2965	2965	2965	0
382	20241125	132700	83612575	2965	2965	2965	2965	0
383	20241125	132600	83612575	2965	2965	2965	2965	0
384	20241125	132500	83612575	2965	2965	2965	2965	10
385	20241125	132400	83582925	2960	2960	2960	2960	9
386	20241125	132300	83556285	2960	2960	2960	2960	0
387	20241125	132200	83556285	2960	2960	2960	2960	31
388	20241125	132100	83464525	2965	2965	2965	2965	0
389	20241125	132000	83464525	2965	2965	2965	2965	0
390	20241125	131900	83464525	2965	2965	2965	2965	0
391	20241125	131800	83464525	2965	2965	2965	2965	2
392	20241125	131700	83458595	2965	2965	2965	2965	0
393	20241125	131600	83458595	2965	2965	2965	2965	0
394	20241125	131500	83458595	2965	2965	2965	2965	0
395	20241125	131400	83458595	2965	2965	2965	2965	0
396	20241125	131300	83458595	2965	2965	2965	2965	0
397	20241125	131200	83458595	2965	2965	2965	2965	0
398	20241125	131100	83458595	2965	2965	2965	2965	1
399	20241125	131000	83455630	2955	2955	2955	2955	26
400	20241125	130900	83378800	2950	2950	2950	2950	2428
401	20241125	130800	76216200	2950	2955	2955	2950	205
402	20241125	130700	75611135	2955	2955	2955	2955	0
403	20241125	130600	75611135	2955	2955	2955	2955	0
404	20241125	130500	75611135	2955	2955	2955	2955	0
405	20241125	130400	75611135	2955	2960	2960	2955	1000
406	20241125	130300	72656130	2960	2960	2960	2960	0
407	20241125	130200	72656130	2960	2960	2960	2960	0
408	20241125	130100	72656130	2960	2960	2960	2960	0
409	20241125	130000	72656130	2960	2960	2960	2960	0
410	20241125	125900	72656130	2960	2960	2960	2960	0
411	20241125	125800	72656130	2960	2960	2960	2960	0
412	20241125	125700	72656130	2960	2960	2960	2960	1
413	20241125	125600	72653170	2960	2960	2960	2960	0
414	20241125	125500	72653170	2960	2960	2960	2960	0
415	20241125	125400	72653170	2960	2960	2960	2960	0
416	20241125	125300	72653170	2960	2960	2960	2960	0
417	20241125	125200	72653170	2960	2960	2960	2960	33
418	20241125	125100	72555490	2960	2960	2960	2960	0
419	20241125	125000	72555490	2960	2960	2960	2960	0
420	20241125	124900	72555490	2960	2960	2960	2960	200
421	20241125	124800	71963490	2950	2950	2950	2950	0
422	20241125	124700	71963490	2950	2950	2950	2950	0
423	20241125	124600	71963490	2950	2950	2950	2950	0
424	20241125	124500	71963490	2950	2950	2950	2950	0
425	20241125	124400	71963490	2950	2950	2950	2950	0
426	20241125	124300	71963490	2950	2950	2950	2950	18
427	20241125	124200	71910390	2950	2950	2950	2950	0
428	20241125	124100	71910390	2950	2950	2950	2950	0
429	20241125	124000	71910390	2950	2950	2950	2950	4700
430	20241125	123900	58045390	2955	2960	2960	2950	2585
431	20241125	123800	50408800	2960	2960	2960	2960	2
432	20241125	123700	50402880	2960	2960	2960	2960	0
433	20241125	123600	50402880	2960	2960	2960	2960	0
434	20241125	123500	50402880	2960	2960	2960	2960	109
435	20241125	123400	50080240	2960	2960	2960	2960	0
436	20241125	123300	50080240	2960	2960	2960	2960	11
437	20241125	123200	50047680	2960	2960	2960	2960	0
438	20241125	123100	50047680	2960	2960	2960	2960	175
439	20241125	123000	49529680	2960	2960	2960	2960	74
440	20241125	122900	49310640	2960	2960	2960	2960	461
441	20241125	122800	47946080	2960	2960	2960	2960	681
442	20241125	122700	45930320	2965	2965	2965	2965	0
443	20241125	122600	45930320	2965	2965	2965	2965	1383
444	20241125	122500	41829725	2970	2970	2970	2970	664
445	20241125	122400	39857645	2970	2970	2970	2970	20
446	20241125	122300	39798245	2970	2970	2970	2970	0
447	20241125	122200	39798245	2970	2970	2970	2970	0
448	20241125	122100	39798245	2970	2970	2970	2970	0
449	20241125	122000	39798245	2970	2970	2970	2970	0
450	20241125	121900	39798245	2970	2970	2970	2970	0
451	20241125	121800	39798245	2970	2970	2970	2970	0
452	20241125	121700	39798245	2970	2970	2970	2970	0
453	20241125	121600	39798245	2970	2970	2970	2970	0
454	20241125	121500	39798245	2970	2970	2970	2970	0
455	20241125	121400	39798245	2970	2970	2970	2970	0
456	20241125	121300	39798245	2970	2970	2970	2970	0
457	20241125	121200	39798245	2970	2970	2970	2970	17
458	20241125	121100	39747755	2965	2965	2965	2965	0
459	20241125	121000	39747755	2965	2965	2965	2965	0
460	20241125	120900	39747755	2965	2965	2965	2965	1
461	20241125	120800	39744790	2965	2965	2965	2965	0
462	20241125	120700	39744790	2965	2965	2965	2965	0
463	20241125	120600	39744790	2965	2965	2965	2965	0
464	20241125	120500	39744790	2965	2965	2965	2965	0
465	20241125	120400	39744790	2965	2965	2965	2965	0
466	20241125	120300	39744790	2965	2965	2965	2965	0
467	20241125	120200	39744790	2965	2965	2965	2965	0
468	20241125	120100	39744790	2965	2965	2965	2965	0
469	20241125	120000	39744790	2965	2965	2965	2965	8
470	20241125	115900	39721070	2980	2980	2980	2980	0
471	20241125	115800	39721070	2980	2980	2980	2980	0
472	20241125	115700	39721070	2980	2980	2980	2980	0
473	20241125	115600	39721070	2980	2980	2980	2980	0
474	20241125	115500	39721070	2980	2980	2980	2980	0
475	20241125	115400	39721070	2980	2980	2980	2980	0
476	20241125	115300	39721070	2980	2980	2980	2980	0
477	20241125	115200	39721070	2980	2980	2980	2980	0
478	20241125	115100	39721070	2980	2980	2980	2980	100
479	20241125	115000	39423070	2970	2970	2970	2970	0
480	20241125	114900	39423070	2970	2970	2970	2970	0
481	20241125	114800	39423070	2970	2970	2970	2970	0
482	20241125	114700	39423070	2970	2970	2970	2970	249
483	20241125	114600	38683540	2970	2970	2970	2970	0
484	20241125	114500	38683540	2970	2970	2970	2970	86
485	20241125	114400	38428120	2965	2965	2965	2965	0
486	20241125	114300	38428120	2965	2965	2965	2965	0
487	20241125	114200	38428120	2965	2965	2965	2965	6
488	20241125	114100	38410330	2970	2970	2970	2970	0
489	20241125	114000	38410330	2970	2970	2970	2970	0
490	20241125	113900	38410330	2970	2970	2970	2970	508
491	20241125	113800	36901570	2970	2970	2970	2970	0
492	20241125	113700	36901570	2970	2970	2970	2970	0
493	20241125	113600	36901570	2970	2970	2970	2970	1
494	20241125	113500	36898600	2960	2960	2960	2960	77
495	20241125	113400	36670680	2960	2960	2960	2960	0
496	20241125	113300	36670680	2960	2960	2960	2960	25
497	20241125	113200	36596680	2970	2970	2970	2970	0
498	20241125	113100	36596680	2970	2970	2970	2970	0
499	20241125	113000	36596680	2970	2970	2970	2970	0
500	20241125	112900	36596680	2970	2970	2970	2970	200
501	20241125	112800	36002680	2965	2965	2965	2965	0
502	20241125	112700	36002680	2965	2965	2965	2965	214
503	20241125	112600	35368170	2965	2965	2965	2965	20
504	20241125	112500	35308870	2965	2965	2965	2965	135
505	20241125	112400	34908595	2965	2965	2965	2965	33
506	20241125	112300	34810750	2970	2970	2970	2970	0
507	20241125	112200	34810750	2970	2970	2970	2970	0
508	20241125	112100	34810750	2970	2970	2970	2955	6330
509	20241125	112000	16075125	2975	2975	2975	2975	0
510	20241125	111900	16075125	2975	2975	2975	2975	0
511	20241125	111800	16075125	2975	2975	2975	2975	64
512	20241125	111700	15884725	2975	2975	2975	2975	0
513	20241125	111600	15884725	2975	2975	2975	2975	0
514	20241125	111500	15884725	2975	2975	2975	2975	61
515	20241125	111400	15703250	2975	2975	2975	2975	102
516	20241125	111300	15399800	2980	2980	2980	2980	0
517	20241125	111200	15399800	2980	2980	2980	2980	0
518	20241125	111100	15399800	2980	2980	2980	2980	0
519	20241125	111000	15399800	2980	2980	2980	2980	556
520	20241125	110900	13742920	2980	2980	2980	2980	0
521	20241125	110800	13742920	2980	2980	2980	2980	1
522	20241125	110700	13739940	2985	2985	2985	2985	2
523	20241125	110600	13733970	2985	2985	2985	2985	120
524	20241125	110500	13375770	2980	2980	2980	2980	1
525	20241125	110400	13372790	2985	2985	2985	2985	10
526	20241125	110300	13342940	2985	2985	2985	2985	80
527	20241125	110200	13104140	2985	2985	2985	2985	0
528	20241125	110100	13104140	2985	2985	2985	2985	101
529	20241125	110000	12802655	2990	2990	2990	2990	0
530	20241125	105900	12802655	2990	2990	2990	2990	0
531	20241125	105800	12802655	2990	2990	2990	2990	0
532	20241125	105700	12802655	2990	2990	2990	2990	0
533	20241125	105600	12802655	2990	2990	2990	2990	0
534	20241125	105500	12802655	2990	2990	2990	2990	0
535	20241125	105400	12802655	2990	2990	2990	2990	0
536	20241125	105300	12802655	2990	2990	2990	2990	0
537	20241125	105200	12802655	2990	2990	2990	2990	0
538	20241125	105100	12802655	2990	2990	2990	2990	0
539	20241125	105000	12802655	2990	2990	2990	2990	130
540	20241125	104900	12413955	2990	2990	2990	2990	0
541	20241125	104800	12413955	2990	2990	2990	2990	0
542	20241125	104700	12413955	2990	2990	2990	2990	0
543	20241125	104600	12413955	2990	2990	2990	2990	0
544	20241125	104500	12413955	2990	2990	2990	2990	4
545	20241125	104400	12401995	2990	2990	2990	2990	100
546	20241125	104300	12102995	2990	2990	2990	2990	89
547	20241125	104200	11836885	2990	2990	2990	2990	30
548	20241125	104100	11747185	2990	2990	2990	2990	0
549	20241125	104000	11747185	2990	2990	2990	2990	0
550	20241125	103900	11747185	2990	2990	2990	2990	0
551	20241125	103800	11747185	2990	2990	2990	2990	0
552	20241125	103700	11747185	2990	2990	2990	2990	0
553	20241125	103600	11747185	2990	2990	2990	2990	27
554	20241125	103500	11666455	2990	2990	2990	2990	0
555	20241125	103400	11666455	2990	2990	2990	2990	0
556	20241125	103300	11666455	2990	2990	2990	2990	0
557	20241125	103200	11666455	2990	2990	2990	2990	0
558	20241125	103100	11666455	2990	2990	2990	2990	0
559	20241125	103000	11666455	2990	2990	2990	2990	0
560	20241125	102900	11666455	2990	2990	2990	2990	0
561	20241125	102800	11666455	2990	2990	2990	2990	0
562	20241125	102700	11666455	2990	2990	2990	2990	90
563	20241125	102600	11397355	2990	2990	2990	2990	0
564	20241125	102500	11397355	2990	2990	2990	2990	0
565	20241125	102400	11397355	2990	2990	2990	2990	0
566	20241125	102300	11397355	2990	2985	2990	2985	100
567	20241125	102200	11098365	2990	2990	2990	2990	0
568	20241125	102100	11098365	2990	2990	2990	2990	0
569	20241125	102000	11098365	2990	2990	2990	2990	0
570	20241125	101900	11098365	2990	2990	2990	2990	0
571	20241125	101800	11098365	2990	2990	2990	2990	0
572	20241125	101700	11098365	2990	2990	2990	2990	0
573	20241125	101600	11098365	2990	2990	2990	2990	0
574	20241125	101500	11098365	2990	2990	2990	2990	0
575	20241125	101400	11098365	2990	2990	2990	2990	0
576	20241125	101300	11098365	2990	2990	2990	2990	0
577	20241125	101200	11098365	2990	2990	2990	2990	0
578	20241125	101100	11098365	2990	2990	2990	2990	0
579	20241125	101000	11098365	2990	2990	2990	2990	0
580	20241125	100900	11098365	2990	2990	2990	2990	0
581	20241125	100800	11098365	2990	2990	2990	2990	0
582	20241125	100700	11098365	2990	2990	2990	2990	0
583	20241125	100600	11098365	2990	2990	2990	2990	0
584	20241125	100500	11098365	2990	2990	2990	2990	0
585	20241125	100400	11098365	2990	2990	2990	2990	0
586	20241125	100300	11098365	2990	2990	2990	2990	0
587	20241125	100200	11098365	2990	2990	2990	2990	0
588	20241125	100100	11098365	2990	2990	2990	2990	0
589	20241125	100000	11098365	2990	2990	2990	2990	0
590	20241125	095900	11098365	2990	2990	2990	2990	0
591	20241125	095800	11098365	2990	2990	2990	2990	1
592	20241125	095700	11095375	2990	2990	2990	2990	0
593	20241125	095600	11095375	2990	2990	2990	2990	0
594	20241125	095500	11095375	2990	2990	2990	2990	0
595	20241125	095400	11095375	2990	2990	2990	2990	0
596	20241125	095300	11095375	2990	2990	2990	2990	0
597	20241125	095200	11095375	2990	2990	2990	2990	0
598	20241125	095100	11095375	2990	2990	2990	2990	0
599	20241125	095000	11095375	2990	2990	2990	2990	0
600	20241125	094900	11095375	2990	2990	2990	2990	0
601	20241125	094800	11095375	2990	2990	2990	2990	0
602	20241125	094700	11095375	2990	2990	2990	2990	30
603	20241125	094600	11005675	2995	2995	2995	2995	12
604	20241125	094500	10969735	2975	2975	2975	2975	0
605	20241125	094400	10969735	2975	2975	2975	2975	0
606	20241125	094300	10969735	2975	2975	2975	2975	0
607	20241125	094200	10969735	2975	2975	2975	2975	0
608	20241125	094100	10969735	2975	2975	2975	2975	0
609	20241125	094000	10969735	2975	2975	2975	2975	0
610	20241125	093900	10969735	2975	2975	2975	2975	0
611	20241125	093800	10969735	2975	2975	2975	2975	0
612	20241125	093700	10969735	2975	2975	2975	2975	0
613	20241125	093600	10969735	2975	2975	2975	2975	0
614	20241125	093500	10969735	2975	2975	2975	2975	310
615	20241125	093400	10047485	2970	2990	2990	2970	50
616	20241125	093300	9898930	3000	3000	3000	3000	310
617	20241125	093200	8968930	3000	3000	3000	3000	20
618	20241125	093100	8908930	3000	3000	3000	3000	19
619	20241125	093000	8851930	3000	3000	3000	3000	0
620	20241125	092900	8851930	3000	3000	3000	3000	450
621	20241125	092800	7501930	3000	3000	3000	3000	0
622	20241125	092700	7501930	3000	3000	3000	3000	0
623	20241125	092600	7501930	3000	2995	3000	2995	2
624	20241125	092500	7495935	2965	2965	2965	2965	0
625	20241125	092400	7495935	2965	2965	2965	2965	0
626	20241125	092300	7495935	2965	2965	2965	2965	0
627	20241125	092200	7495935	2965	2965	2965	2965	0
628	20241125	092100	7495935	2965	2965	2965	2965	0
629	20241125	092000	7495935	2965	2965	2965	2965	280
630	20241125	091900	6665735	3000	3000	3000	3000	0
631	20241125	091800	6665735	3000	3000	3000	3000	0
632	20241125	091700	6665735	3000	2980	3000	2980	5
633	20241125	091600	6650785	2950	2950	2950	2950	0
634	20241125	091500	6650785	2950	2950	2950	2950	0
635	20241125	091400	6650785	2950	2995	3000	2950	1531
636	20241125	091300	2072945	2995	2995	2995	2995	222
637	20241125	091200	1408055	2995	2995	2995	2995	25
638	20241125	091100	1333180	2995	2995	2995	2995	0
639	20241125	091000	1333180	2995	2995	2995	2995	162
640	20241125	090900	847990	3000	3000	3000	3000	0
641	20241125	090800	847990	3000	3000	3000	3000	58
642	20241125	090700	673990	2995	2995	2995	2995	0
643	20241125	090600	673990	2995	2995	2995	2995	0
644	20241125	090500	673990	2995	2995	2995	2995	0
645	20241125	090400	673990	2995	2995	2995	2995	0
646	20241125	090300	673990	2995	2995	2995	2995	0
647	20241125	090200	673990	2995	2995	3010	2995	117
648	20241125	090100	323515	3010	3005	3010	3005	4
649	20241125	090000	311480	2995	2995	2995	2995	104