KissMeData/039240/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192500	1174226105	3030	3030	3030	3030	5956
3	20241125	192400	1174226105	3030	3030	3030	3030	0
4	20241125	192300	1174226105	3030	3030	3030	3030	0
5	20241125	192200	1174226105	3030	3030	3030	3030	0
6	20241125	192100	1174226105	3030	3030	3030	3030	0
7	20241125	192000	1174226105	3030	3030	3030	3030	0
8	20241125	191900	1174226105	3030	3030	3030	3030	0
9	20241125	191800	1174226105	3030	3030	3030	3030	0
10	20241125	191700	1174226105	3030	3030	3030	3030	0
11	20241125	191600	1174226105	3030	3030	3030	3030	0
12	20241125	191500	1174226105	3030	3030	3030	3030	0
13	20241125	191400	1174226105	3030	3030	3030	3030	0
14	20241125	191300	1174226105	3030	3030	3030	3030	0
15	20241125	191200	1174226105	3030	3030	3030	3030	0
16	20241125	191100	1174226105	3030	3030	3030	3030	0
17	20241125	191000	1174226105	3030	3030	3030	3030	0
18	20241125	190900	1174226105	3030	3030	3030	3030	0
19	20241125	190800	1174226105	3030	3030	3030	3030	0
20	20241125	190700	1174226105	3030	3030	3030	3030	0
21	20241125	190600	1174226105	3030	3030	3030	3030	0
22	20241125	190500	1174226105	3030	3030	3030	3030	0
23	20241125	190400	1174226105	3030	3030	3030	3030	0
24	20241125	190300	1174226105	3030	3030	3030	3030	0
25	20241125	190200	1174226105	3030	3030	3030	3030	0
26	20241125	190100	1174226105	3030	3030	3030	3030	0
27	20241125	190000	1174226105	3030	3030	3030	3030	0
28	20241125	185900	1174226105	3030	3030	3030	3030	0
29	20241125	185800	1174226105	3030	3030	3030	3030	0
30	20241125	185700	1174226105	3030	3030	3030	3030	0
31	20241125	185600	1174226105	3030	3030	3030	3030	0
32	20241125	185500	1174226105	3030	3030	3030	3030	5956
33	20241125	185400	1174226105	3030	3030	3030	3030	0
34	20241125	185300	1174226105	3030	3030	3030	3030	0
35	20241125	185200	1174226105	3030	3030	3030	3030	0
36	20241125	185100	1174226105	3030	3030	3030	3030	0
37	20241125	185000	1174226105	3030	3030	3030	3030	0
38	20241125	184900	1174226105	3030	3030	3030	3030	0
39	20241125	184800	1174226105	3030	3030	3030	3030	0
40	20241125	184700	1174226105	3030	3030	3030	3030	0
41	20241125	184600	1174226105	3030	3030	3030	3030	0
42	20241125	184500	1174226105	3030	3030	3030	3030	0
43	20241125	184400	1174226105	3030	3030	3030	3030	0
44	20241125	184300	1174226105	3030	3030	3030	3030	0
45	20241125	184200	1174226105	3030	3030	3030	3030	0
46	20241125	184100	1174226105	3030	3030	3030	3030	0
47	20241125	184000	1174226105	3030	3030	3030	3030	0
48	20241125	183900	1174226105	3030	3030	3030	3030	0
49	20241125	183800	1174226105	3030	3030	3030	3030	0
50	20241125	183700	1174226105	3030	3030	3030	3030	0
51	20241125	183600	1174226105	3030	3030	3030	3030	0
52	20241125	183500	1174226105	3030	3030	3030	3030	0
53	20241125	183400	1174226105	3030	3030	3030	3030	0
54	20241125	183300	1174226105	3030	3030	3030	3030	0
55	20241125	183200	1174226105	3030	3030	3030	3030	0
56	20241125	183100	1174226105	3030	3030	3030	3030	0
57	20241125	183000	1174226105	3030	3030	3030	3030	0
58	20241125	182900	1174226105	3030	3030	3030	3030	0
59	20241125	182800	1174226105	3030	3030	3030	3030	0
60	20241125	182700	1174226105	3030	3030	3030	3030	0
61	20241125	182600	1174226105	3030	3030	3030	3030	0
62	20241125	182500	1174226105	3030	3030	3030	3030	5956
63	20241125	182400	1174226105	3030	3030	3030	3030	0
64	20241125	182300	1174226105	3030	3030	3030	3030	0
65	20241125	182200	1174226105	3030	3030	3030	3030	0
66	20241125	182100	1174226105	3030	3030	3030	3030	0
67	20241125	182000	1174226105	3030	3030	3030	3030	0
68	20241125	181900	1174226105	3030	3030	3030	3030	0
69	20241125	181800	1174226105	3030	3030	3030	3030	0
70	20241125	181700	1174226105	3030	3030	3030	3030	0
71	20241125	181600	1174226105	3030	3030	3030	3030	0
72	20241125	181500	1174226105	3030	3030	3030	3030	0
73	20241125	181400	1174226105	3030	3030	3030	3030	0
74	20241125	181300	1174226105	3030	3030	3030	3030	0
75	20241125	181200	1174226105	3030	3030	3030	3030	0
76	20241125	181100	1174226105	3030	3030	3030	3030	0
77	20241125	181000	1174226105	3030	3030	3030	3030	0
78	20241125	180900	1174226105	3030	3030	3030	3030	0
79	20241125	180800	1174226105	3030	3030	3030	3030	0
80	20241125	180700	1174226105	3030	3030	3030	3030	0
81	20241125	180600	1174226105	3030	3030	3030	3030	0
82	20241125	180500	1174226105	3030	3030	3030	3030	0
83	20241125	180400	1174226105	3030	3030	3030	3030	0
84	20241125	180300	1174226105	3030	3030	3030	3030	0
85	20241125	180200	1174226105	3030	3030	3030	3030	0
86	20241125	180100	1174226105	3030	3030	3030	3030	0
87	20241125	180000	1174226105	3030	3030	3030	3030	0
88	20241125	175900	1174226105	3030	3030	3030	3030	0
89	20241125	175800	1174226105	3030	3030	3030	3030	0
90	20241125	175700	1174226105	3030	3030	3030	3030	0
91	20241125	175600	1174226105	3030	3030	3030	3030	0
92	20241125	175500	1174226105	3030	3030	3030	3030	5956
93	20241125	175400	1174226105	3030	3030	3030	3030	0
94	20241125	175300	1174226105	3030	3030	3030	3030	0
95	20241125	175200	1174226105	3030	3030	3030	3030	0
96	20241125	175100	1174226105	3030	3030	3030	3030	0
97	20241125	175000	1174226105	3030	3030	3030	3030	0
98	20241125	174900	1174226105	3030	3030	3030	3030	0
99	20241125	174800	1174226105	3030	3030	3030	3030	0
100	20241125	174700	1174226105	3030	3030	3030	3030	0
101	20241125	174600	1174226105	3030	3030	3030	3030	0
102	20241125	174500	1174226105	3030	3030	3030	3030	0
103	20241125	174400	1174226105	3030	3030	3030	3030	0
104	20241125	174300	1174226105	3030	3030	3030	3030	0
105	20241125	174200	1174226105	3030	3030	3030	3030	0
106	20241125	174100	1174226105	3030	3030	3030	3030	0
107	20241125	174000	1174226105	3030	3030	3030	3030	0
108	20241125	173900	1174226105	3030	3030	3030	3030	0
109	20241125	173800	1174226105	3030	3030	3030	3030	0
110	20241125	173700	1174226105	3030	3030	3030	3030	0
111	20241125	173600	1174226105	3030	3030	3030	3030	0
112	20241125	173500	1174226105	3030	3030	3030	3030	0
113	20241125	173400	1174226105	3030	3030	3030	3030	0
114	20241125	173300	1174226105	3030	3030	3030	3030	0
115	20241125	173200	1174226105	3030	3030	3030	3030	0
116	20241125	173100	1174226105	3030	3030	3030	3030	0
117	20241125	173000	1174226105	3030	3030	3030	3030	0
118	20241125	172900	1174226105	3030	3030	3030	3030	0
119	20241125	172800	1174226105	3030	3030	3030	3030	0
120	20241125	172700	1174226105	3030	3030	3030	3030	0
121	20241125	172600	1174226105	3030	3030	3030	3030	0
122	20241125	172500	1174226105	3030	3030	3030	3030	5956
123	20241125	172400	1174226105	3030	3030	3030	3030	0
124	20241125	172300	1174226105	3030	3030	3030	3030	0
125	20241125	172200	1174226105	3030	3030	3030	3030	0
126	20241125	172100	1174226105	3030	3030	3030	3030	0
127	20241125	172000	1174226105	3030	3030	3030	3030	0
128	20241125	171900	1174226105	3030	3030	3030	3030	0
129	20241125	171800	1174226105	3030	3030	3030	3030	0
130	20241125	171700	1174226105	3030	3030	3030	3030	0
131	20241125	171600	1174226105	3030	3030	3030	3030	0
132	20241125	171500	1174226105	3030	3030	3030	3030	0
133	20241125	171400	1174226105	3030	3030	3030	3030	0
134	20241125	171300	1174226105	3030	3030	3030	3030	0
135	20241125	171200	1174226105	3030	3030	3030	3030	0
136	20241125	171100	1174226105	3030	3030	3030	3030	0
137	20241125	171000	1174226105	3030	3030	3030	3030	0
138	20241125	170900	1174226105	3030	3030	3030	3030	0
139	20241125	170800	1174226105	3030	3030	3030	3030	0
140	20241125	170700	1174226105	3030	3030	3030	3030	0
141	20241125	170600	1174226105	3030	3030	3030	3030	0
142	20241125	170500	1174226105	3030	3030	3030	3030	0
143	20241125	170400	1174226105	3030	3030	3030	3030	0
144	20241125	170300	1174226105	3030	3030	3030	3030	0
145	20241125	170200	1174226105	3030	3030	3030	3030	0
146	20241125	170100	1174226105	3030	3030	3030	3030	0
147	20241125	170000	1174226105	3030	3030	3030	3030	0
148	20241125	165900	1174226105	3030	3030	3030	3030	0
149	20241125	165800	1174226105	3030	3030	3030	3030	0
150	20241125	165700	1174226105	3030	3030	3030	3030	0
151	20241125	165600	1174226105	3030	3030	3030	3030	0
152	20241125	165500	1174226105	3030	3030	3030	3030	5956
153	20241125	165400	1174226105	3030	3030	3030	3030	0
154	20241125	165300	1174226105	3030	3030	3030	3030	0
155	20241125	165200	1174226105	3030	3030	3030	3030	0
156	20241125	165100	1174226105	3030	3030	3030	3030	0
157	20241125	165000	1174226105	3030	3030	3030	3030	0
158	20241125	164900	1174226105	3030	3030	3030	3030	0
159	20241125	164800	1174226105	3030	3030	3030	3030	0
160	20241125	164700	1174226105	3030	3030	3030	3030	0
161	20241125	164600	1174226105	3030	3030	3030	3030	0
162	20241125	164500	1174226105	3030	3030	3030	3030	0
163	20241125	164400	1174226105	3030	3030	3030	3030	0
164	20241125	164300	1174226105	3030	3030	3030	3030	0
165	20241125	164200	1174226105	3030	3030	3030	3030	0
166	20241125	164100	1174226105	3030	3030	3030	3030	0
167	20241125	164000	1174226105	3030	3030	3030	3030	0
168	20241125	163900	1174226105	3030	3030	3030	3030	0
169	20241125	163800	1174226105	3030	3030	3030	3030	0
170	20241125	163700	1174226105	3030	3030	3030	3030	0
171	20241125	163600	1174226105	3030	3030	3030	3030	0
172	20241125	163500	1174226105	3030	3030	3030	3030	0
173	20241125	163400	1174226105	3030	3030	3030	3030	0
174	20241125	163300	1174226105	3030	3030	3030	3030	0
175	20241125	163200	1174226105	3030	3030	3030	3030	0
176	20241125	163100	1174226105	3030	3030	3030	3030	0
177	20241125	163000	1174226105	3030	3030	3030	3030	0
178	20241125	162900	1174226105	3030	3030	3030	3030	0
179	20241125	162800	1174226105	3030	3030	3030	3030	0
180	20241125	162700	1174226105	3030	3030	3030	3030	0
181	20241125	162600	1174226105	3030	3030	3030	3030	0
182	20241125	162500	1174226105	3030	3030	3030	3030	5956
183	20241125	162400	1174226105	3030	3030	3030	3030	0
184	20241125	162300	1174226105	3030	3030	3030	3030	0
185	20241125	162200	1174226105	3030	3030	3030	3030	0
186	20241125	162100	1174226105	3030	3030	3030	3030	0
187	20241125	162000	1174226105	3030	3030	3030	3030	0
188	20241125	161900	1174226105	3030	3030	3030	3030	0
189	20241125	161800	1174226105	3030	3030	3030	3030	0
190	20241125	161700	1174226105	3030	3030	3030	3030	0
191	20241125	161600	1174226105	3030	3030	3030	3030	0
192	20241125	161500	1174226105	3030	3030	3030	3030	0
193	20241125	161400	1174226105	3030	3030	3030	3030	0
194	20241125	161300	1174226105	3030	3030	3030	3030	0
195	20241125	161200	1174226105	3030	3030	3030	3030	0
196	20241125	161100	1174226105	3030	3030	3030	3030	0
197	20241125	161000	1174226105	3030	3030	3030	3030	0
198	20241125	160900	1174226105	3030	3030	3030	3030	0
199	20241125	160800	1174226105	3030	3030	3030	3030	0
200	20241125	160700	1174226105	3030	3030	3030	3030	0
201	20241125	160600	1174226105	3030	3030	3030	3030	0
202	20241125	160500	1174226105	3030	3030	3030	3030	0
203	20241125	160400	1174226105	3030	3030	3030	3030	0
204	20241125	160300	1174226105	3030	3030	3030	3030	0
205	20241125	160200	1174226105	3030	3030	3030	3030	0
206	20241125	160100	1174226105	3030	3030	3030	3030	0
207	20241125	160000	1174226105	3030	3030	3030	3030	0
208	20241125	155900	1174226105	3030	3030	3030	3030	0
209	20241125	155800	1174226105	3030	3030	3030	3030	0
210	20241125	155700	1174226105	3030	3030	3030	3030	0
211	20241125	155600	1174226105	3030	3030	3030	3030	0
212	20241125	155500	1174226105	3030	3030	3030	3030	5956
213	20241125	155400	1174226105	3030	3030	3030	3030	0
214	20241125	155300	1174226105	3030	3030	3030	3030	0
215	20241125	155200	1174226105	3030	3030	3030	3030	0
216	20241125	155100	1174226105	3030	3030	3030	3030	0
217	20241125	155000	1174226105	3030	3030	3030	3030	0
218	20241125	154900	1174226105	3030	3030	3030	3030	0
219	20241125	154800	1174226105	3030	3030	3030	3030	0
220	20241125	154700	1174226105	3030	3030	3030	3030	0
221	20241125	154600	1174226105	3030	3030	3030	3030	0
222	20241125	154500	1174226105	3030	3030	3030	3030	0
223	20241125	154400	1174226105	3030	3030	3030	3030	0
224	20241125	154300	1174226105	3030	3030	3030	3030	0
225	20241125	154200	1174226105	3030	3030	3030	3030	0
226	20241125	154100	1174226105	3030	3030	3030	3030	0
227	20241125	154000	1174226105	3030	3030	3030	3030	0
228	20241125	153900	1174226105	3030	3030	3030	3030	0
229	20241125	153800	1174226105	3030	3030	3030	3030	0
230	20241125	153700	1174226105	3030	3030	3030	3030	0
231	20241125	153600	1174226105	3030	3030	3030	3030	0
232	20241125	153500	1174226105	3030	3030	3030	3030	0
233	20241125	153400	1174226105	3030	3030	3030	3030	0
234	20241125	153300	1174226105	3030	3030	3030	3030	0
235	20241125	153200	1174226105	3030	3030	3030	3030	0
236	20241125	153100	1174226105	3030	3030	3030	3030	0
237	20241125	153000	1174226105	3030	3030	3030	3030	5956
238	20241125	152900	1156179425	3000	3000	3000	3000	0
239	20241125	152800	1156179425	3000	3000	3000	3000	0
240	20241125	152700	1156179425	3000	3000	3000	3000	0
241	20241125	152600	1156179425	3000	3000	3000	3000	0
242	20241125	152500	1156179425	3000	3000	3000	3000	0
243	20241125	152400	1156179425	3000	3000	3000	3000	0
244	20241125	152300	1156179425	3000	3000	3000	3000	0
245	20241125	152200	1156179425	3000	3000	3000	3000	0
246	20241125	152100	1156179425	3000	3000	3000	3000	0
247	20241125	152000	1156179425	3000	3000	3000	3000	0
248	20241125	151900	1156179425	3000	2985	3000	2985	7046
249	20241125	151800	1135049980	2985	2980	2985	2980	245
250	20241125	151700	1134318660	2975	2975	2975	2975	633
251	20241125	151600	1132435485	2975	2975	2975	2975	0
252	20241125	151500	1132435485	2975	2975	2975	2970	343
253	20241125	151400	1131416725	2975	2975	2975	2975	7
254	20241125	151300	1131395900	2975	2980	2990	2970	2496
255	20241125	151200	1123945235	2980	2965	2980	2965	4502
256	20241125	151100	1110574290	2970	2970	2970	2970	369
257	20241125	151000	1109478360	2970	2970	2970	2970	0
258	20241125	150900	1109478360	2970	2965	2970	2965	449
259	20241125	150800	1108145380	2965	2965	2965	2965	4
260	20241125	150700	1108133520	2980	2960	2980	2960	4
261	20241125	150600	1108121650	2950	2975	2980	2950	6390
262	20241125	150500	1089221950	2980	2975	2980	2970	888
263	20241125	150400	1086581405	2975	2975	2975	2975	0
264	20241125	150300	1086581405	2975	2980	2980	2970	833
265	20241125	150200	1084101630	2985	2980	2985	2980	1221
266	20241125	150100	1080460550	2980	2990	2990	2980	509
267	20241125	150000	1078942485	2990	2985	2990	2985	4956
268	20241125	145900	1064147800	2980	2985	2985	2980	1408
269	20241125	145800	1059945520	2985	2980	2985	2980	900
270	20241125	145700	1057263515	2975	2975	2975	2975	1
271	20241125	145600	1057260540	2975	2970	2975	2970	2218
272	20241125	145500	1050662990	2970	2970	2970	2970	1
273	20241125	145400	1050660020	2970	2975	2975	2965	3551
274	20241125	145300	1040125170	2975	2975	2975	2975	2198
275	20241125	145200	1033586120	2975	2975	2975	2975	101
276	20241125	145100	1033285645	2970	2970	2970	2970	200
277	20241125	145000	1032691645	2970	2970	2970	2970	302
278	20241125	144900	1031794705	2970	2980	2990	2970	1111
279	20241125	144800	1028493845	2975	2980	2990	2975	112
280	20241125	144700	1028160535	2990	2990	2990	2990	54
281	20241125	144600	1027999075	2990	2990	2990	2990	423
282	20241125	144500	1026734305	2970	2970	2970	2970	70
283	20241125	144400	1026526405	2995	2995	2995	2995	1
284	20241125	144300	1026523410	2965	2960	2990	2960	3915
285	20241125	144200	1014832045	2980	2980	2980	2975	2251
286	20241125	144100	1008125315	2980	2970	2980	2960	5092
287	20241125	144000	992979155	2970	2960	2970	2960	263
288	20241125	143900	992200665	2940	2950	2960	2940	3413
289	20241125	143800	982159050	2975	2975	2975	2975	0
290	20241125	143700	982159050	2975	2960	2975	2960	51
291	20241125	143600	982007500	2950	2950	2950	2950	625
292	20241125	143500	980163750	2970	2950	2970	2950	2200
293	20241125	143400	973672110	2960	2960	2960	2960	0
294	20241125	143300	973672110	2960	2960	2960	2960	0
295	20241125	143200	973672110	2960	2960	2960	2960	0
296	20241125	143100	973672110	2960	2960	2960	2960	1
297	20241125	143000	973669150	2950	2970	2970	2950	130
298	20241125	142900	973285125	2970	2970	2970	2970	0
299	20241125	142800	973285125	2970	2965	2970	2965	2
300	20241125	142700	973279190	2975	2960	2975	2960	5
301	20241125	142600	973264360	2970	2950	2970	2950	681
302	20241125	142500	971255360	2960	2955	2960	2955	1037
303	20241125	142400	968191020	2955	2955	2955	2955	210
304	20241125	142300	967570470	2955	2955	2955	2955	0
305	20241125	142200	967570470	2955	2940	2955	2940	41
306	20241125	142100	967449915	2940	2950	2950	2940	11518
307	20241125	142000	933555295	2955	2950	2955	2945	551
308	20241125	141900	931932340	2950	2955	2955	2950	15035
309	20241125	141800	887568735	2960	2960	2960	2960	104
310	20241125	141700	887260895	2960	2960	2960	2960	133
311	20241125	141600	886867215	2960	2970	2970	2960	9346
312	20241125	141500	859159665	2970	2970	2970	2970	1
313	20241125	141400	859156695	2965	2965	2965	2965	1500
314	20241125	141300	854709195	2970	2970	2970	2970	0
315	20241125	141200	854709195	2970	2970	2970	2970	0
316	20241125	141100	854709195	2970	2970	2970	2970	1
317	20241125	141000	854706225	2970	2975	2975	2970	123
318	20241125	140900	854340865	2975	2975	2975	2975	0
319	20241125	140800	854340865	2975	2975	2975	2975	50
320	20241125	140700	854192115	2970	2970	2970	2970	1
321	20241125	140600	854189145	2980	2970	2980	2970	300
322	20241125	140500	853295345	2970	2970	2970	2970	0
323	20241125	140400	853295345	2970	2970	2970	2970	0
324	20241125	140300	853295345	2970	2970	2970	2970	53
325	20241125	140200	853137935	2970	2970	2970	2970	20
326	20241125	140100	853078535	2980	2970	2980	2970	600
327	20241125	140000	851295680	2970	2970	2970	2970	0
328	20241125	135900	851295680	2970	2970	2970	2970	0
329	20241125	135800	851295680	2970	2970	2970	2970	0
330	20241125	135700	851295680	2970	2970	2970	2970	0
331	20241125	135600	851295680	2970	2970	2970	2970	5
332	20241125	135500	851280830	2970	2970	2970	2970	11
333	20241125	135400	851248160	2970	2970	2970	2970	0
334	20241125	135300	851248160	2970	2970	2970	2970	0
335	20241125	135200	851248160	2970	2970	2970	2970	0
336	20241125	135100	851248160	2970	2970	2970	2970	0
337	20241125	135000	851248160	2970	2970	2970	2970	50
338	20241125	134900	851099660	2970	2970	2970	2970	0
339	20241125	134800	851099660	2970	2970	2970	2970	2
340	20241125	134700	851093720	2960	2970	2975	2960	360
341	20241125	134600	850027995	2960	2960	2960	2960	0
342	20241125	134500	850027995	2960	2960	2960	2960	0
343	20241125	134400	850027995	2960	2960	2960	2960	10
344	20241125	134300	849998395	2970	2970	2970	2970	101
345	20241125	134200	849698425	2970	2970	2970	2970	3
346	20241125	134100	849689515	2970	2970	2970	2970	0
347	20241125	134000	849689515	2970	2970	2970	2970	0
348	20241125	133900	849689515	2970	2970	2970	2970	0
349	20241125	133800	849689515	2970	2970	2970	2970	0
350	20241125	133700	849689515	2970	2970	2970	2970	0
351	20241125	133600	849689515	2970	2970	2970	2970	0
352	20241125	133500	849689515	2970	2970	2970	2970	1
353	20241125	133400	849686545	2970	2970	2970	2970	0
354	20241125	133300	849686545	2970	2970	2970	2970	0
355	20241125	133200	849686545	2970	2970	2970	2970	0
356	20241125	133100	849686545	2970	2970	2970	2970	1
357	20241125	133000	849683575	2955	2955	2955	2955	2
358	20241125	132900	849677665	2970	2970	2970	2970	0
359	20241125	132800	849677665	2970	2970	2970	2970	0
360	20241125	132700	849677665	2970	2970	2970	2970	0
361	20241125	132600	849677665	2970	2955	2970	2955	165
362	20241125	132500	849190075	2950	2950	2950	2950	0
363	20241125	132400	849190075	2950	2960	2960	2950	940
364	20241125	132300	846415525	2970	2970	2970	2970	0
365	20241125	132200	846415525	2970	2970	2970	2970	0
366	20241125	132100	846415525	2970	2970	2970	2970	0
367	20241125	132000	846415525	2970	2970	2970	2970	0
368	20241125	131900	846415525	2970	2970	2970	2970	10
369	20241125	131800	846385825	2955	2955	2955	2955	0
370	20241125	131700	846385825	2955	2955	2955	2955	998
371	20241125	131600	843436735	2950	2955	2960	2950	1594
372	20241125	131500	838722230	2955	2950	2955	2950	9805
373	20241125	131400	809773455	2955	2955	2955	2950	7090
374	20241125	131300	788847505	2955	2970	2970	2955	6561
375	20241125	131200	769437415	2980	2980	2980	2980	0
376	20241125	131100	769437415	2980	2975	2980	2975	2
377	20241125	131000	769431460	2970	2970	2970	2970	34
378	20241125	130900	769330480	2970	2970	2970	2970	2
379	20241125	130800	769324540	2970	2970	2970	2970	0
380	20241125	130700	769324540	2970	2970	2970	2970	10
381	20241125	130600	769294840	2960	2965	2965	2960	390
382	20241125	130500	768139940	2960	2960	2960	2960	0
383	20241125	130400	768139940	2960	2960	2960	2960	1131
384	20241125	130300	764792180	2970	2970	2970	2970	1
385	20241125	130200	764789210	2960	2965	2965	2960	838
386	20241125	130100	762308530	2965	2965	2965	2965	162
387	20241125	130000	761828200	2965	2965	2965	2965	0
388	20241125	125900	761828200	2965	2965	2965	2965	33
389	20241125	125800	761730355	2965	2970	2970	2965	65
390	20241125	125700	761537545	2970	2970	2970	2970	7
391	20241125	125600	761516755	2960	2960	2960	2960	0
392	20241125	125500	761516755	2960	2960	2960	2960	0
393	20241125	125400	761516755	2960	2960	2960	2960	0
394	20241125	125300	761516755	2960	2980	2980	2960	1387
395	20241125	125200	757404990	2975	2975	2975	2975	1
396	20241125	125100	757402015	2975	2975	2975	2975	0
397	20241125	125000	757402015	2975	2975	2975	2975	11
398	20241125	124900	757369290	2970	2970	2970	2970	0
399	20241125	124800	757369290	2970	2970	2970	2970	0
400	20241125	124700	757369290	2970	2970	2970	2970	0
401	20241125	124600	757369290	2970	2970	2970	2970	0
402	20241125	124500	757369290	2970	2970	2970	2970	0
403	20241125	124400	757369290	2970	2970	2970	2970	75
404	20241125	124300	757146540	2970	2970	2970	2970	0
405	20241125	124200	757146540	2970	2970	2970	2970	30
406	20241125	124100	757057440	2970	2970	2970	2970	40
407	20241125	124000	756938640	2975	2975	2975	2975	0
408	20241125	123900	756938640	2975	2975	2975	2975	0
409	20241125	123800	756938640	2975	2975	2975	2975	0
410	20241125	123700	756938640	2975	2975	2975	2975	0
411	20241125	123600	756938640	2975	2970	2975	2970	300
412	20241125	123500	756046190	2965	2965	2965	2965	0
413	20241125	123400	756046190	2965	2965	2965	2965	0
414	20241125	123300	756046190	2965	2965	2965	2965	0
415	20241125	123200	756046190	2965	2965	2965	2965	0
416	20241125	123100	756046190	2965	2965	2965	2965	1401
417	20241125	123000	751892225	2965	2965	2965	2965	0
418	20241125	122900	751892225	2965	2965	2965	2965	0
419	20241125	122800	751892225	2965	2965	2965	2965	10
420	20241125	122700	751862575	2960	2960	2960	2960	0
421	20241125	122600	751862575	2960	2960	2960	2960	0
422	20241125	122500	751862575	2960	2960	2960	2960	0
423	20241125	122400	751862575	2960	2960	2960	2960	0
424	20241125	122300	751862575	2960	2960	2960	2960	0
425	20241125	122200	751862575	2960	2960	2960	2960	0
426	20241125	122100	751862575	2960	2960	2960	2960	50
427	20241125	122000	751714575	2960	2960	2960	2960	50
428	20241125	121900	751566575	2960	2960	2960	2960	0
429	20241125	121800	751566575	2960	2965	2965	2960	87
430	20241125	121700	751308955	2965	2970	2970	2965	1043
431	20241125	121600	748216300	2975	2975	2975	2975	30
432	20241125	121500	748127050	2970	2975	2975	2970	130
433	20241125	121400	747740800	2975	2975	2975	2975	148
434	20241125	121300	747300500	2975	2975	2975	2975	0
435	20241125	121200	747300500	2975	2975	2975	2975	0
436	20241125	121100	747300500	2975	2975	2975	2975	15
437	20241125	121000	747255875	2970	2970	2970	2970	0
438	20241125	120900	747255875	2970	2970	2970	2970	0
439	20241125	120800	747255875	2970	2970	2970	2970	2200
440	20241125	120700	740721875	2975	2980	2980	2975	910
441	20241125	120600	738014545	2980	2980	2980	2980	0
442	20241125	120500	738014545	2980	2980	2980	2980	0
443	20241125	120400	738014545	2980	2980	2980	2980	1
444	20241125	120300	738011565	2980	2980	2980	2980	1
445	20241125	120200	738008585	2975	2975	2975	2975	198
446	20241125	120100	737419535	2980	2980	2980	2980	28
447	20241125	120000	737336095	2985	2985	2985	2985	3
448	20241125	115900	737327140	2985	2985	2985	2985	1
449	20241125	115800	737324155	2980	2985	2990	2980	3
450	20241125	115700	737315200	2985	2980	2990	2980	33
451	20241125	115600	737216695	2975	2980	2980	2975	455
452	20241125	115500	735863065	2975	2990	2995	2975	1007
453	20241125	115400	732867140	2990	2975	2990	2975	458
454	20241125	115300	731500570	2970	2980	2980	2965	461
455	20241125	115200	730133095	2980	2980	2980	2980	1034
456	20241125	115100	727051775	2985	2990	2990	2985	578
457	20241125	115000	725326440	2990	2990	2990	2990	0
458	20241125	114900	725326440	2990	2990	2990	2990	0
459	20241125	114800	725326440	2990	2990	2990	2990	11
460	20241125	114700	725293550	2990	2990	2990	2990	99
461	20241125	114600	724997540	2985	2985	2985	2985	35
462	20241125	114500	724893065	2985	2985	2985	2985	0
463	20241125	114400	724893065	2985	2985	2985	2985	0
464	20241125	114300	724893065	2985	2990	2990	2985	21
465	20241125	114200	724830375	2985	2985	2985	2985	451
466	20241125	114100	723484140	2985	2985	2985	2985	0
467	20241125	114000	723484140	2985	2985	2985	2985	0
468	20241125	113900	723484140	2985	2985	2985	2985	142
469	20241125	113800	723060270	2980	2980	2980	2980	1
470	20241125	113700	723057290	2975	2975	2975	2975	2
471	20241125	113600	723051340	2975	2975	2975	2970	1076
472	20241125	113500	719851490	2975	2975	2975	2975	18
473	20241125	113400	719797940	2975	2975	2975	2975	1
474	20241125	113300	719794965	2975	2975	2975	2975	0
475	20241125	113200	719794965	2975	2975	2975	2975	0
476	20241125	113100	719794965	2975	2975	2975	2975	0
477	20241125	113000	719794965	2975	2975	2975	2975	1
478	20241125	112900	719791990	2970	2970	2970	2970	1
479	20241125	112800	719789020	2970	2965	2970	2965	401
480	20241125	112700	718600050	2965	2965	2965	2965	113
481	20241125	112600	718265005	2965	2965	2965	2960	9113
482	20241125	112500	691281495	2970	2970	2970	2970	0
483	20241125	112400	691281495	2970	2980	2980	2970	3271
484	20241125	112300	681555905	2980	2980	2980	2980	1
485	20241125	112200	681552925	2980	2980	2980	2980	372
486	20241125	112100	680444365	2980	2980	2980	2980	5
487	20241125	112000	680429465	2975	2975	2975	2975	137
488	20241125	111900	680021890	2975	2975	2975	2975	0
489	20241125	111800	680021890	2975	2975	2975	2975	0
490	20241125	111700	680021890	2975	2975	2975	2975	1001
491	20241125	111600	677043915	2975	2975	2975	2975	0
492	20241125	111500	677043915	2975	2975	2975	2975	0
493	20241125	111400	677043915	2975	2975	2975	2975	0
494	20241125	111300	677043915	2975	2975	2975	2975	100
495	20241125	111200	676746415	2980	2980	2980	2980	0
496	20241125	111100	676746415	2980	2980	2980	2980	100
497	20241125	111000	676448415	2980	2980	2980	2980	736
498	20241125	110900	674255135	2985	2985	2985	2985	0
499	20241125	110800	674255135	2985	2985	2985	2985	0
500	20241125	110700	674255135	2985	2985	2985	2985	1
501	20241125	110600	674252150	2980	2980	2980	2980	275
502	20241125	110500	673432650	2980	2985	2985	2980	24
503	20241125	110400	673361105	2980	2980	2980	2980	2
504	20241125	110300	673355145	2980	2980	2980	2980	12
505	20241125	110200	673319385	2980	2980	2980	2975	10
506	20241125	110100	673289590	2980	2980	2980	2980	486
507	20241125	110000	671841310	2980	2980	2980	2980	502
508	20241125	105900	670345350	2980	2980	2980	2980	0
509	20241125	105800	670345350	2980	2980	2980	2980	200
510	20241125	105700	669749350	2980	2980	2980	2980	0
511	20241125	105600	669749350	2980	2980	2980	2980	0
512	20241125	105500	669749350	2980	2980	2980	2980	2
513	20241125	105400	669743390	2980	2980	2980	2980	0
514	20241125	105300	669743390	2980	2980	2980	2980	80
515	20241125	105200	669504990	2980	2980	2980	2980	1
516	20241125	105100	669502010	2980	2980	2980	2980	1
517	20241125	105000	669499030	2975	2975	2975	2975	400
518	20241125	104900	668309030	2980	2980	2980	2975	1532
519	20241125	104800	663744510	2980	2980	2980	2980	0
520	20241125	104700	663744510	2980	2980	2980	2980	162
521	20241125	104600	663261750	2980	2980	2980	2980	0
522	20241125	104500	663261750	2980	2980	2980	2980	8
523	20241125	104400	663237910	2980	2980	2980	2980	0
524	20241125	104300	663237910	2980	2980	2980	2980	0
525	20241125	104200	663237910	2980	2980	2980	2980	0
526	20241125	104100	663237910	2980	2980	2985	2980	501
527	20241125	104000	661744925	2985	2985	2985	2985	439
528	20241125	103900	660434510	2985	2985	2985	2985	571
529	20241125	103800	658730075	2985	2985	2985	2985	0
530	20241125	103700	658730075	2985	2985	2985	2985	0
531	20241125	103600	658730075	2985	2985	2985	2985	87
532	20241125	103500	658470380	2980	2980	2980	2980	1456
533	20241125	103400	654131500	2980	2980	2980	2980	0
534	20241125	103300	654131500	2980	2980	2980	2980	0
535	20241125	103200	654131500	2980	2980	2980	2980	1
536	20241125	103100	654128520	2975	2975	2975	2975	280
537	20241125	103000	653295520	2980	2980	2980	2980	0
538	20241125	102900	653295520	2980	2980	2980	2980	1000
539	20241125	102800	650315520	2975	2975	2975	2975	1
540	20241125	102700	650312545	2975	2975	2975	2975	1
541	20241125	102600	650309570	2975	2975	2980	2970	296
542	20241125	102500	649427920	2970	2970	2980	2970	260
543	20241125	102400	648654640	2970	2970	2970	2970	109
544	20241125	102300	648330910	2970	2970	2970	2970	2
545	20241125	102200	648324970	2970	2970	2970	2970	50
546	20241125	102100	648176470	2970	2965	2970	2960	1189
547	20241125	102000	644645980	2965	2960	2965	2960	2
548	20241125	101900	644640055	2960	2960	2960	2960	0
549	20241125	101800	644640055	2960	2960	2960	2960	0
550	20241125	101700	644640055	2960	2960	2960	2960	0
551	20241125	101600	644640055	2960	2965	2965	2960	6
552	20241125	101500	644622270	2965	2950	2965	2950	1895
553	20241125	101400	639017980	2950	2945	2950	2945	1653
554	20241125	101300	634142380	2945	2945	2945	2945	300
555	20241125	101200	633258880	2940	2945	2950	2940	14
556	20241125	101100	633217650	2945	2940	2945	2940	1188
557	20241125	101000	629720360	2940	2940	2940	2930	34
558	20241125	100900	629620720	2925	2940	2940	2925	151
559	20241125	100800	629178700	2925	2925	2925	2925	0
560	20241125	100700	629178700	2925	2925	2925	2925	0
561	20241125	100600	629178700	2925	2935	2935	2925	1006
562	20241125	100500	626226125	2930	2940	2940	2930	1552
563	20241125	100400	621673490	2940	2935	2945	2925	2203
564	20241125	100300	615199630	2935	2935	2940	2935	2267
565	20241125	100200	608543090	2935	2930	2935	2930	102
566	20241125	100100	608243725	2935	2925	2935	2925	2111
567	20241125	100000	602056945	2925	2915	2930	2915	3158
568	20241125	095900	592832820	2910	2915	2920	2910	8612
569	20241125	095800	567708930	2915	2905	2930	2865	19911
570	20241125	095700	510204825	2900	2920	2920	2900	14577
571	20241125	095600	467859140	2920	2950	2950	2900	31951
572	20241125	095500	374878635	2950	2950	2950	2940	716
573	20241125	095400	372773550	2940	2965	2965	2940	2976
574	20241125	095300	364006865	2980	2965	2980	2965	4
575	20241125	095200	363994990	2965	2965	2965	2965	34
576	20241125	095100	363894180	2980	2980	2980	2980	0
577	20241125	095000	363894180	2980	2965	2980	2965	5
578	20241125	094900	363879340	2960	2960	2980	2960	21
579	20241125	094800	363817060	2960	2965	2980	2950	1026
580	20241125	094700	360781620	2965	2965	2985	2940	3487
581	20241125	094600	350501540	2965	2965	2985	2950	16828
582	20241125	094500	300710515	2965	2975	2975	2965	400
583	20241125	094400	299524205	2985	2985	2985	2985	0
584	20241125	094300	299524205	2985	2985	2985	2985	0
585	20241125	094200	299524205	2985	2985	2985	2985	0
586	20241125	094100	299524205	2985	2985	2985	2985	0
587	20241125	094000	299524205	2985	2985	2985	2985	0
588	20241125	093900	299524205	2985	2980	2985	2965	2076
589	20241125	093800	293363205	2980	2980	2980	2980	440
590	20241125	093700	292052005	2980	2980	2980	2980	0
591	20241125	093600	292052005	2980	2980	2980	2980	30
592	20241125	093500	291962605	2980	2970	2980	2965	2531
593	20241125	093400	284451970	2970	2980	2980	2970	1669
594	20241125	093300	279490455	2980	2980	2980	2980	0
595	20241125	093200	279490455	2980	2980	2980	2980	100
596	20241125	093100	279192455	2985	2985	2985	2980	330
597	20241125	093000	278207550	2975	2965	2980	2960	444
598	20241125	092900	276888195	2975	2970	2975	2950	8409
599	20241125	092800	252030325	2975	2970	2975	2970	1070
600	20241125	092700	248852325	2970	2975	2975	2970	1128
601	20241125	092600	245501885	2970	2970	2970	2970	200
602	20241125	092500	244907885	2975	2975	2975	2975	100
603	20241125	092400	244610385	2965	2965	2965	2965	121
604	20241125	092300	244251620	2970	2975	2975	2970	700
605	20241125	092200	242172610	2970	2970	2970	2970	4241
606	20241125	092100	229576840	2970	2995	2995	2970	4325
607	20241125	092000	216719405	2995	2980	2995	2980	805
608	20241125	091900	214320430	2995	2980	2995	2980	2205
609	20241125	091800	207746455	2990	2995	2995	2990	73
610	20241125	091700	207527825	2995	2975	2995	2975	1510
611	20241125	091600	203008345	2975	2995	3000	2975	12071
612	20241125	091500	166934050	3000	3000	3005	3000	104
613	20241125	091400	166621545	3005	2990	3005	2985	512
614	20241125	091300	165092845	3005	2980	3005	2975	1619
615	20241125	091200	160261015	2980	2980	3005	2980	3976
616	20241125	091100	148376780	2980	2990	2990	2975	8428
617	20241125	091000	123254195	3005	3000	3005	2990	2606
618	20241125	090900	115440685	3000	2985	3020	2980	5077
619	20241125	090800	100283610	2985	3000	3020	2890	11213
620	20241125	090700	67177735	3000	3015	3015	3000	4859
621	20241125	090600	52582890	3020	3020	3020	3015	986
622	20241125	090500	49605405	3020	3040	3040	3020	71
623	20241125	090400	49390865	3035	3015	3035	3000	3421
624	20241125	090300	39069000	3015	3060	3060	3000	7615
625	20241125	090200	16013960	3060	3065	3065	3060	74
626	20241125	090100	15787250	3060	3050	3060	3050	290
627	20241125	090000	14902350	3060	3050	3060	3050	4886