KissMeData/054620/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193900	271665090	5820	5820	5820	5820	285
3	20241125	193800	271665090	5820	5820	5820	5820	0
4	20241125	193700	271665090	5820	5820	5820	5820	0
5	20241125	193600	271665090	5820	5820	5820	5820	0
6	20241125	193500	271665090	5820	5820	5820	5820	0
7	20241125	193400	271665090	5820	5820	5820	5820	0
8	20241125	193300	271665090	5820	5820	5820	5820	0
9	20241125	193200	271665090	5820	5820	5820	5820	0
10	20241125	193100	271665090	5820	5820	5820	5820	0
11	20241125	193000	271665090	5820	5820	5820	5820	0
12	20241125	192900	271665090	5820	5820	5820	5820	0
13	20241125	192800	271665090	5820	5820	5820	5820	0
14	20241125	192700	271665090	5820	5820	5820	5820	0
15	20241125	192600	271665090	5820	5820	5820	5820	0
16	20241125	192500	271665090	5820	5820	5820	5820	0
17	20241125	192400	271665090	5820	5820	5820	5820	0
18	20241125	192300	271665090	5820	5820	5820	5820	0
19	20241125	192200	271665090	5820	5820	5820	5820	0
20	20241125	192100	271665090	5820	5820	5820	5820	0
21	20241125	192000	271665090	5820	5820	5820	5820	0
22	20241125	191900	271665090	5820	5820	5820	5820	0
23	20241125	191800	271665090	5820	5820	5820	5820	0
24	20241125	191700	271665090	5820	5820	5820	5820	0
25	20241125	191600	271665090	5820	5820	5820	5820	0
26	20241125	191500	271665090	5820	5820	5820	5820	0
27	20241125	191400	271665090	5820	5820	5820	5820	0
28	20241125	191300	271665090	5820	5820	5820	5820	0
29	20241125	191200	271665090	5820	5820	5820	5820	0
30	20241125	191100	271665090	5820	5820	5820	5820	0
31	20241125	191000	271665090	5820	5820	5820	5820	0
32	20241125	190900	271665090	5820	5820	5820	5820	285
33	20241125	190800	271665090	5820	5820	5820	5820	0
34	20241125	190700	271665090	5820	5820	5820	5820	0
35	20241125	190600	271665090	5820	5820	5820	5820	0
36	20241125	190500	271665090	5820	5820	5820	5820	0
37	20241125	190400	271665090	5820	5820	5820	5820	0
38	20241125	190300	271665090	5820	5820	5820	5820	0
39	20241125	190200	271665090	5820	5820	5820	5820	0
40	20241125	190100	271665090	5820	5820	5820	5820	0
41	20241125	190000	271665090	5820	5820	5820	5820	0
42	20241125	185900	271665090	5820	5820	5820	5820	0
43	20241125	185800	271665090	5820	5820	5820	5820	0
44	20241125	185700	271665090	5820	5820	5820	5820	0
45	20241125	185600	271665090	5820	5820	5820	5820	0
46	20241125	185500	271665090	5820	5820	5820	5820	0
47	20241125	185400	271665090	5820	5820	5820	5820	0
48	20241125	185300	271665090	5820	5820	5820	5820	0
49	20241125	185200	271665090	5820	5820	5820	5820	0
50	20241125	185100	271665090	5820	5820	5820	5820	0
51	20241125	185000	271665090	5820	5820	5820	5820	0
52	20241125	184900	271665090	5820	5820	5820	5820	0
53	20241125	184800	271665090	5820	5820	5820	5820	0
54	20241125	184700	271665090	5820	5820	5820	5820	0
55	20241125	184600	271665090	5820	5820	5820	5820	0
56	20241125	184500	271665090	5820	5820	5820	5820	0
57	20241125	184400	271665090	5820	5820	5820	5820	0
58	20241125	184300	271665090	5820	5820	5820	5820	0
59	20241125	184200	271665090	5820	5820	5820	5820	0
60	20241125	184100	271665090	5820	5820	5820	5820	0
61	20241125	184000	271665090	5820	5820	5820	5820	0
62	20241125	183900	271665090	5820	5820	5820	5820	285
63	20241125	183800	271665090	5820	5820	5820	5820	0
64	20241125	183700	271665090	5820	5820	5820	5820	0
65	20241125	183600	271665090	5820	5820	5820	5820	0
66	20241125	183500	271665090	5820	5820	5820	5820	0
67	20241125	183400	271665090	5820	5820	5820	5820	0
68	20241125	183300	271665090	5820	5820	5820	5820	0
69	20241125	183200	271665090	5820	5820	5820	5820	0
70	20241125	183100	271665090	5820	5820	5820	5820	0
71	20241125	183000	271665090	5820	5820	5820	5820	0
72	20241125	182900	271665090	5820	5820	5820	5820	0
73	20241125	182800	271665090	5820	5820	5820	5820	0
74	20241125	182700	271665090	5820	5820	5820	5820	0
75	20241125	182600	271665090	5820	5820	5820	5820	0
76	20241125	182500	271665090	5820	5820	5820	5820	0
77	20241125	182400	271665090	5820	5820	5820	5820	0
78	20241125	182300	271665090	5820	5820	5820	5820	0
79	20241125	182200	271665090	5820	5820	5820	5820	0
80	20241125	182100	271665090	5820	5820	5820	5820	0
81	20241125	182000	271665090	5820	5820	5820	5820	0
82	20241125	181900	271665090	5820	5820	5820	5820	0
83	20241125	181800	271665090	5820	5820	5820	5820	0
84	20241125	181700	271665090	5820	5820	5820	5820	0
85	20241125	181600	271665090	5820	5820	5820	5820	0
86	20241125	181500	271665090	5820	5820	5820	5820	0
87	20241125	181400	271665090	5820	5820	5820	5820	0
88	20241125	181300	271665090	5820	5820	5820	5820	0
89	20241125	181200	271665090	5820	5820	5820	5820	0
90	20241125	181100	271665090	5820	5820	5820	5820	0
91	20241125	181000	271665090	5820	5820	5820	5820	0
92	20241125	180900	271665090	5820	5820	5820	5820	285
93	20241125	180800	271665090	5820	5820	5820	5820	0
94	20241125	180700	271665090	5820	5820	5820	5820	0
95	20241125	180600	271665090	5820	5820	5820	5820	0
96	20241125	180500	271665090	5820	5820	5820	5820	0
97	20241125	180400	271665090	5820	5820	5820	5820	0
98	20241125	180300	271665090	5820	5820	5820	5820	0
99	20241125	180200	271665090	5820	5820	5820	5820	0
100	20241125	180100	271665090	5820	5820	5820	5820	0
101	20241125	180000	271665090	5820	5820	5820	5820	0
102	20241125	175900	271665090	5820	5820	5820	5820	0
103	20241125	175800	271665090	5820	5820	5820	5820	0
104	20241125	175700	271665090	5820	5820	5820	5820	0
105	20241125	175600	271665090	5820	5820	5820	5820	0
106	20241125	175500	271665090	5820	5820	5820	5820	0
107	20241125	175400	271665090	5820	5820	5820	5820	0
108	20241125	175300	271665090	5820	5820	5820	5820	0
109	20241125	175200	271665090	5820	5820	5820	5820	0
110	20241125	175100	271665090	5820	5820	5820	5820	0
111	20241125	175000	271665090	5820	5820	5820	5820	0
112	20241125	174900	271665090	5820	5820	5820	5820	0
113	20241125	174800	271665090	5820	5820	5820	5820	0
114	20241125	174700	271665090	5820	5820	5820	5820	0
115	20241125	174600	271665090	5820	5820	5820	5820	0
116	20241125	174500	271665090	5820	5820	5820	5820	0
117	20241125	174400	271665090	5820	5820	5820	5820	0
118	20241125	174300	271665090	5820	5820	5820	5820	0
119	20241125	174200	271665090	5820	5820	5820	5820	0
120	20241125	174100	271665090	5820	5820	5820	5820	0
121	20241125	174000	271665090	5820	5820	5820	5820	0
122	20241125	173900	271665090	5820	5820	5820	5820	285
123	20241125	173800	271665090	5820	5820	5820	5820	0
124	20241125	173700	271665090	5820	5820	5820	5820	0
125	20241125	173600	271665090	5820	5820	5820	5820	0
126	20241125	173500	271665090	5820	5820	5820	5820	0
127	20241125	173400	271665090	5820	5820	5820	5820	0
128	20241125	173300	271665090	5820	5820	5820	5820	0
129	20241125	173200	271665090	5820	5820	5820	5820	0
130	20241125	173100	271665090	5820	5820	5820	5820	0
131	20241125	173000	271665090	5820	5820	5820	5820	0
132	20241125	172900	271665090	5820	5820	5820	5820	0
133	20241125	172800	271665090	5820	5820	5820	5820	0
134	20241125	172700	271665090	5820	5820	5820	5820	0
135	20241125	172600	271665090	5820	5820	5820	5820	0
136	20241125	172500	271665090	5820	5820	5820	5820	0
137	20241125	172400	271665090	5820	5820	5820	5820	0
138	20241125	172300	271665090	5820	5820	5820	5820	0
139	20241125	172200	271665090	5820	5820	5820	5820	0
140	20241125	172100	271665090	5820	5820	5820	5820	0
141	20241125	172000	271665090	5820	5820	5820	5820	0
142	20241125	171900	271665090	5820	5820	5820	5820	0
143	20241125	171800	271665090	5820	5820	5820	5820	0
144	20241125	171700	271665090	5820	5820	5820	5820	0
145	20241125	171600	271665090	5820	5820	5820	5820	0
146	20241125	171500	271665090	5820	5820	5820	5820	0
147	20241125	171400	271665090	5820	5820	5820	5820	0
148	20241125	171300	271665090	5820	5820	5820	5820	0
149	20241125	171200	271665090	5820	5820	5820	5820	0
150	20241125	171100	271665090	5820	5820	5820	5820	0
151	20241125	171000	271665090	5820	5820	5820	5820	0
152	20241125	170900	271665090	5820	5820	5820	5820	285
153	20241125	170800	271665090	5820	5820	5820	5820	0
154	20241125	170700	271665090	5820	5820	5820	5820	0
155	20241125	170600	271665090	5820	5820	5820	5820	0
156	20241125	170500	271665090	5820	5820	5820	5820	0
157	20241125	170400	271665090	5820	5820	5820	5820	0
158	20241125	170300	271665090	5820	5820	5820	5820	0
159	20241125	170200	271665090	5820	5820	5820	5820	0
160	20241125	170100	271665090	5820	5820	5820	5820	0
161	20241125	170000	271665090	5820	5820	5820	5820	0
162	20241125	165900	271665090	5820	5820	5820	5820	0
163	20241125	165800	271665090	5820	5820	5820	5820	0
164	20241125	165700	271665090	5820	5820	5820	5820	0
165	20241125	165600	271665090	5820	5820	5820	5820	0
166	20241125	165500	271665090	5820	5820	5820	5820	0
167	20241125	165400	271665090	5820	5820	5820	5820	0
168	20241125	165300	271665090	5820	5820	5820	5820	0
169	20241125	165200	271665090	5820	5820	5820	5820	0
170	20241125	165100	271665090	5820	5820	5820	5820	0
171	20241125	165000	271665090	5820	5820	5820	5820	0
172	20241125	164900	271665090	5820	5820	5820	5820	0
173	20241125	164800	271665090	5820	5820	5820	5820	0
174	20241125	164700	271665090	5820	5820	5820	5820	0
175	20241125	164600	271665090	5820	5820	5820	5820	0
176	20241125	164500	271665090	5820	5820	5820	5820	0
177	20241125	164400	271665090	5820	5820	5820	5820	0
178	20241125	164300	271665090	5820	5820	5820	5820	0
179	20241125	164200	271665090	5820	5820	5820	5820	0
180	20241125	164100	271665090	5820	5820	5820	5820	0
181	20241125	164000	271665090	5820	5820	5820	5820	0
182	20241125	163900	271665090	5820	5820	5820	5820	285
183	20241125	163800	271665090	5820	5820	5820	5820	0
184	20241125	163700	271665090	5820	5820	5820	5820	0
185	20241125	163600	271665090	5820	5820	5820	5820	0
186	20241125	163500	271665090	5820	5820	5820	5820	0
187	20241125	163400	271665090	5820	5820	5820	5820	0
188	20241125	163300	271665090	5820	5820	5820	5820	0
189	20241125	163200	271665090	5820	5820	5820	5820	0
190	20241125	163100	271665090	5820	5820	5820	5820	0
191	20241125	163000	271665090	5820	5820	5820	5820	0
192	20241125	162900	271665090	5820	5820	5820	5820	0
193	20241125	162800	271665090	5820	5820	5820	5820	0
194	20241125	162700	271665090	5820	5820	5820	5820	0
195	20241125	162600	271665090	5820	5820	5820	5820	0
196	20241125	162500	271665090	5820	5820	5820	5820	0
197	20241125	162400	271665090	5820	5820	5820	5820	0
198	20241125	162300	271665090	5820	5820	5820	5820	0
199	20241125	162200	271665090	5820	5820	5820	5820	0
200	20241125	162100	271665090	5820	5820	5820	5820	0
201	20241125	162000	271665090	5820	5820	5820	5820	0
202	20241125	161900	271665090	5820	5820	5820	5820	0
203	20241125	161800	271665090	5820	5820	5820	5820	0
204	20241125	161700	271665090	5820	5820	5820	5820	0
205	20241125	161600	271665090	5820	5820	5820	5820	0
206	20241125	161500	271665090	5820	5820	5820	5820	0
207	20241125	161400	271665090	5820	5820	5820	5820	0
208	20241125	161300	271665090	5820	5820	5820	5820	0
209	20241125	161200	271665090	5820	5820	5820	5820	0
210	20241125	161100	271665090	5820	5820	5820	5820	0
211	20241125	161000	271665090	5820	5820	5820	5820	0
212	20241125	160900	271665090	5820	5820	5820	5820	285
213	20241125	160800	271665090	5820	5820	5820	5820	0
214	20241125	160700	271665090	5820	5820	5820	5820	0
215	20241125	160600	271665090	5820	5820	5820	5820	0
216	20241125	160500	271665090	5820	5820	5820	5820	0
217	20241125	160400	271665090	5820	5820	5820	5820	0
218	20241125	160300	271665090	5820	5820	5820	5820	0
219	20241125	160200	271665090	5820	5820	5820	5820	0
220	20241125	160100	271665090	5820	5820	5820	5820	0
221	20241125	160000	271665090	5820	5820	5820	5820	0
222	20241125	155900	271665090	5820	5820	5820	5820	0
223	20241125	155800	271665090	5820	5820	5820	5820	0
224	20241125	155700	271665090	5820	5820	5820	5820	0
225	20241125	155600	271665090	5820	5820	5820	5820	0
226	20241125	155500	271665090	5820	5820	5820	5820	0
227	20241125	155400	271665090	5820	5820	5820	5820	0
228	20241125	155300	271665090	5820	5820	5820	5820	0
229	20241125	155200	271665090	5820	5820	5820	5820	0
230	20241125	155100	271665090	5820	5820	5820	5820	0
231	20241125	155000	271665090	5820	5820	5820	5820	0
232	20241125	154900	271665090	5820	5820	5820	5820	0
233	20241125	154800	271665090	5820	5820	5820	5820	0
234	20241125	154700	271665090	5820	5820	5820	5820	0
235	20241125	154600	271665090	5820	5820	5820	5820	0
236	20241125	154500	271665090	5820	5820	5820	5820	0
237	20241125	154400	271665090	5820	5820	5820	5820	0
238	20241125	154300	271665090	5820	5820	5820	5820	0
239	20241125	154200	271665090	5820	5820	5820	5820	0
240	20241125	154100	271665090	5820	5820	5820	5820	0
241	20241125	154000	271665090	5820	5820	5820	5820	0
242	20241125	153900	271665090	5820	5820	5820	5820	285
243	20241125	153800	271665090	5820	5820	5820	5820	0
244	20241125	153700	271665090	5820	5820	5820	5820	0
245	20241125	153600	271665090	5820	5820	5820	5820	0
246	20241125	153500	271665090	5820	5820	5820	5820	0
247	20241125	153400	271665090	5820	5820	5820	5820	0
248	20241125	153300	271665090	5820	5820	5820	5820	0
249	20241125	153200	271665090	5820	5820	5820	5820	0
250	20241125	153100	271665090	5820	5820	5820	5820	0
251	20241125	153000	271665090	5820	5820	5820	5820	285
252	20241125	152900	270006390	5820	5820	5820	5820	0
253	20241125	152800	270006390	5820	5820	5820	5820	0
254	20241125	152700	270006390	5820	5820	5820	5820	0
255	20241125	152600	270006390	5820	5820	5820	5820	0
256	20241125	152500	270006390	5820	5820	5820	5820	0
257	20241125	152400	270006390	5820	5820	5820	5820	0
258	20241125	152300	270006390	5820	5820	5820	5820	0
259	20241125	152200	270006390	5820	5820	5820	5820	0
260	20241125	152100	270006390	5820	5820	5820	5820	0
261	20241125	152000	270006390	5820	5820	5820	5820	0
262	20241125	151900	270006390	5820	5820	5820	5820	0
263	20241125	151800	270006390	5820	5820	5820	5820	0
264	20241125	151700	270006390	5820	5820	5820	5820	0
265	20241125	151600	270006390	5820	5820	5820	5820	0
266	20241125	151500	270006390	5820	5820	5820	5820	0
267	20241125	151400	270006390	5820	5830	5830	5820	6
268	20241125	151300	269971440	5840	5840	5840	5840	3
269	20241125	151200	269953920	5850	5850	5850	5850	0
270	20241125	151100	269953920	5850	5850	5850	5850	0
271	20241125	151000	269953920	5850	5850	5850	5850	0
272	20241125	150900	269953920	5850	5850	5850	5850	0
273	20241125	150800	269953920	5850	5850	5850	5850	0
274	20241125	150700	269953920	5850	5850	5850	5850	0
275	20241125	150600	269953920	5850	5850	5850	5850	0
276	20241125	150500	269953920	5850	5850	5850	5850	0
277	20241125	150400	269953920	5850	5850	5850	5850	0
278	20241125	150300	269953920	5850	5850	5850	5850	0
279	20241125	150200	269953920	5850	5850	5850	5850	18
280	20241125	150100	269848620	5850	5850	5850	5850	0
281	20241125	150000	269848620	5850	5840	5850	5840	61
282	20241125	145900	269491810	5780	5840	5840	5780	2001
283	20241125	145800	257872700	5840	5840	5840	5840	1
284	20241125	145700	257866860	5810	5810	5810	5810	0
285	20241125	145600	257866860	5810	5820	5820	5810	400
286	20241125	145500	255542660	5850	5850	5850	5850	0
287	20241125	145400	255542660	5850	5850	5850	5850	0
288	20241125	145300	255542660	5850	5850	5850	5850	0
289	20241125	145200	255542660	5850	5850	5850	5850	0
290	20241125	145100	255542660	5850	5850	5850	5850	0
291	20241125	145000	255542660	5850	5850	5850	5850	0
292	20241125	144900	255542660	5850	5850	5850	5810	521
293	20241125	144800	252499610	5850	5810	5850	5810	10150
294	20241125	144700	193179830	5820	5820	5820	5820	0
295	20241125	144600	193179830	5820	5820	5820	5820	0
296	20241125	144500	193179830	5820	5820	5820	5820	0
297	20241125	144400	193179830	5820	5820	5820	5820	0
298	20241125	144300	193179830	5820	5820	5820	5820	0
299	20241125	144200	193179830	5820	5820	5820	5820	0
300	20241125	144100	193179830	5820	5820	5820	5820	0
301	20241125	144000	193179830	5820	5820	5820	5820	0
302	20241125	143900	193179830	5820	5820	5820	5820	0
303	20241125	143800	193179830	5820	5820	5820	5820	0
304	20241125	143700	193179830	5820	5820	5820	5820	0
305	20241125	143600	193179830	5820	5820	5820	5820	0
306	20241125	143500	193179830	5820	5820	5820	5820	0
307	20241125	143400	193179830	5820	5820	5820	5820	0
308	20241125	143300	193179830	5820	5820	5820	5820	1
309	20241125	143200	193174010	5810	5810	5810	5810	0
310	20241125	143100	193174010	5810	5810	5810	5810	0
311	20241125	143000	193174010	5810	5810	5810	5810	0
312	20241125	142900	193174010	5810	5810	5810	5810	0
313	20241125	142800	193174010	5810	5810	5810	5810	0
314	20241125	142700	193174010	5810	5810	5810	5810	0
315	20241125	142600	193174010	5810	5830	5830	5810	3054
316	20241125	142500	175393270	5830	5830	5830	5830	0
317	20241125	142400	175393270	5830	5830	5830	5830	0
318	20241125	142300	175393270	5830	5830	5830	5830	0
319	20241125	142200	175393270	5830	5830	5830	5830	0
320	20241125	142100	175393270	5830	5830	5830	5830	0
321	20241125	142000	175393270	5830	5830	5830	5830	0
322	20241125	141900	175393270	5830	5830	5830	5830	0
323	20241125	141800	175393270	5830	5830	5830	5830	0
324	20241125	141700	175393270	5830	5830	5830	5830	0
325	20241125	141600	175393270	5830	5830	5830	5830	0
326	20241125	141500	175393270	5830	5830	5830	5830	0
327	20241125	141400	175393270	5830	5830	5830	5830	0
328	20241125	141300	175393270	5830	5830	5830	5830	0
329	20241125	141200	175393270	5830	5830	5830	5830	0
330	20241125	141100	175393270	5830	5830	5830	5830	0
331	20241125	141000	175393270	5830	5830	5830	5830	0
332	20241125	140900	175393270	5830	5830	5830	5830	0
333	20241125	140800	175393270	5830	5830	5830	5830	0
334	20241125	140700	175393270	5830	5830	5830	5830	0
335	20241125	140600	175393270	5830	5830	5830	5830	0
336	20241125	140500	175393270	5830	5820	5830	5820	2001
337	20241125	140400	163737450	5810	5810	5810	5810	0
338	20241125	140300	163737450	5810	5820	5820	5810	287
339	20241125	140200	162069540	5820	5840	5840	5820	3000
340	20241125	140100	144579540	5850	5850	5850	5850	0
341	20241125	140000	144579540	5850	5850	5850	5850	2
342	20241125	135900	144567840	5820	5820	5820	5820	0
343	20241125	135800	144567840	5820	5820	5820	5820	0
344	20241125	135700	144567840	5820	5820	5820	5820	0
345	20241125	135600	144567840	5820	5820	5820	5820	0
346	20241125	135500	144567840	5820	5820	5820	5820	0
347	20241125	135400	144567840	5820	5820	5820	5820	0
348	20241125	135300	144567840	5820	5820	5820	5820	0
349	20241125	135200	144567840	5820	5820	5820	5820	0
350	20241125	135100	144567840	5820	5820	5820	5820	0
351	20241125	135000	144567840	5820	5840	5840	5820	310
352	20241125	134900	142763180	5840	5840	5840	5840	187
353	20241125	134800	141671100	5850	5850	5850	5850	0
354	20241125	134700	141671100	5850	5850	5850	5850	0
355	20241125	134600	141671100	5850	5850	5850	5850	0
356	20241125	134500	141671100	5850	5850	5850	5850	0
357	20241125	134400	141671100	5850	5850	5850	5850	5
358	20241125	134300	141641850	5850	5850	5850	5850	0
359	20241125	134200	141641850	5850	5850	5850	5850	928
360	20241125	134100	136213050	5850	5850	5850	5850	0
361	20241125	134000	136213050	5850	5850	5850	5850	0
362	20241125	133900	136213050	5850	5850	5850	5850	1
363	20241125	133800	136207200	5850	5850	5850	5850	0
364	20241125	133700	136207200	5850	5860	5860	5850	895
365	20241125	133600	130964910	5860	5870	5880	5860	1486
366	20241125	133500	122244400	5850	5850	5850	5850	0
367	20241125	133400	122244400	5850	5850	5850	5850	10
368	20241125	133300	122185900	5850	5850	5850	5850	0
369	20241125	133200	122185900	5850	5830	5850	5830	525
370	20241125	133100	119121560	5830	5830	5830	5830	0
371	20241125	133000	119121560	5830	5830	5830	5830	0
372	20241125	132900	119121560	5830	5830	5830	5830	1
373	20241125	132800	119115730	5820	5820	5820	5820	0
374	20241125	132700	119115730	5820	5820	5820	5820	0
375	20241125	132600	119115730	5820	5820	5820	5820	2
376	20241125	132500	119104090	5840	5840	5840	5840	0
377	20241125	132400	119104090	5840	5840	5840	5840	0
378	20241125	132300	119104090	5840	5810	5840	5810	267
379	20241125	132200	117552220	5800	5800	5800	5800	0
380	20241125	132100	117552220	5800	5800	5800	5800	0
381	20241125	132000	117552220	5800	5800	5800	5800	0
382	20241125	131900	117552220	5800	5800	5800	5800	0
383	20241125	131800	117552220	5800	5800	5800	5800	0
384	20241125	131700	117552220	5800	5800	5800	5800	0
385	20241125	131600	117552220	5800	5800	5800	5800	0
386	20241125	131500	117552220	5800	5810	5810	5800	4
387	20241125	131400	117529010	5810	5810	5810	5810	0
388	20241125	131300	117529010	5810	5780	5810	5780	206
389	20241125	131200	116332330	5770	5800	5800	5750	1217
390	20241125	131100	109305100	5810	5830	5830	5810	500
391	20241125	131000	106398780	5820	5820	5820	5820	2
392	20241125	130900	106387140	5820	5820	5820	5820	0
393	20241125	130800	106387140	5820	5820	5820	5820	0
394	20241125	130700	106387140	5820	5840	5840	5820	1000
395	20241125	130600	100562850	5840	5840	5840	5840	0
396	20241125	130500	100562850	5840	5840	5840	5840	0
397	20241125	130400	100562850	5840	5840	5840	5840	0
398	20241125	130300	100562850	5840	5840	5840	5840	0
399	20241125	130200	100562850	5840	5840	5840	5840	0
400	20241125	130100	100562850	5840	5840	5840	5840	0
401	20241125	130000	100562850	5840	5850	5850	5840	52
402	20241125	125900	100259150	5850	5850	5850	5850	0
403	20241125	125800	100259150	5850	5850	5850	5850	0
404	20241125	125700	100259150	5850	5850	5850	5850	0
405	20241125	125600	100259150	5850	5850	5850	5850	1
406	20241125	125500	100253300	5840	5840	5840	5840	0
407	20241125	125400	100253300	5840	5840	5840	5840	0
408	20241125	125300	100253300	5840	5840	5840	5840	0
409	20241125	125200	100253300	5840	5840	5840	5840	0
410	20241125	125100	100253300	5840	5840	5840	5840	0
411	20241125	125000	100253300	5840	5840	5840	5840	0
412	20241125	124900	100253300	5840	5840	5840	5840	0
413	20241125	124800	100253300	5840	5840	5840	5840	0
414	20241125	124700	100253300	5840	5870	5870	5840	565
415	20241125	124600	96952600	5870	5870	5870	5870	1
416	20241125	124500	96946730	5850	5850	5850	5850	0
417	20241125	124400	96946730	5850	5850	5850	5850	0
418	20241125	124300	96946730	5850	5850	5850	5850	0
419	20241125	124200	96946730	5850	5850	5850	5850	0
420	20241125	124100	96946730	5850	5850	5850	5850	0
421	20241125	124000	96946730	5850	5850	5850	5850	0
422	20241125	123900	96946730	5850	5850	5850	5850	0
423	20241125	123800	96946730	5850	5850	5850	5850	0
424	20241125	123700	96946730	5850	5850	5850	5850	0
425	20241125	123600	96946730	5850	5850	5850	5850	0
426	20241125	123500	96946730	5850	5850	5850	5850	0
427	20241125	123400	96946730	5850	5850	5850	5850	0
428	20241125	123300	96946730	5850	5850	5850	5850	0
429	20241125	123200	96946730	5850	5850	5850	5850	1
430	20241125	123100	96940880	5880	5880	5880	5880	0
431	20241125	123000	96940880	5880	5880	5880	5880	0
432	20241125	122900	96940880	5880	5880	5880	5880	0
433	20241125	122800	96940880	5880	5880	5880	5880	0
434	20241125	122700	96940880	5880	5880	5880	5880	0
435	20241125	122600	96940880	5880	5880	5880	5880	0
436	20241125	122500	96940880	5880	5880	5880	5880	0
437	20241125	122400	96940880	5880	5880	5880	5880	0
438	20241125	122300	96940880	5880	5880	5880	5880	0
439	20241125	122200	96940880	5880	5880	5880	5880	0
440	20241125	122100	96940880	5880	5880	5880	5880	0
441	20241125	122000	96940880	5880	5880	5880	5880	0
442	20241125	121900	96940880	5880	5880	5880	5880	0
443	20241125	121800	96940880	5880	5880	5880	5880	0
444	20241125	121700	96940880	5880	5880	5880	5880	0
445	20241125	121600	96940880	5880	5880	5880	5880	0
446	20241125	121500	96940880	5880	5880	5880	5880	0
447	20241125	121400	96940880	5880	5880	5880	5880	0
448	20241125	121300	96940880	5880	5880	5880	5880	0
449	20241125	121200	96940880	5880	5880	5880	5880	1
450	20241125	121100	96935000	5870	5870	5870	5870	0
451	20241125	121000	96935000	5870	5880	5880	5870	2
452	20241125	120900	96923250	5850	5850	5850	5850	0
453	20241125	120800	96923250	5850	5850	5850	5850	0
454	20241125	120700	96923250	5850	5850	5850	5850	9
455	20241125	120600	96870600	5890	5890	5890	5890	0
456	20241125	120500	96870600	5890	5890	5890	5890	0
457	20241125	120400	96870600	5890	5890	5890	5890	0
458	20241125	120300	96870600	5890	5890	5890	5890	0
459	20241125	120200	96870600	5890	5890	5890	5890	0
460	20241125	120100	96870600	5890	5890	5890	5890	0
461	20241125	120000	96870600	5890	5890	5890	5890	0
462	20241125	115900	96870600	5890	5890	5890	5890	0
463	20241125	115800	96870600	5890	5890	5890	5890	1
464	20241125	115700	96864710	5840	5840	5840	5840	261
465	20241125	115600	95340470	5890	5890	5890	5890	0
466	20241125	115500	95340470	5890	5890	5890	5890	1
467	20241125	115400	95334580	5850	5850	5850	5850	0
468	20241125	115300	95334580	5850	5850	5850	5850	0
469	20241125	115200	95334580	5850	5850	5850	5850	25
470	20241125	115100	95188330	5850	5850	5850	5850	0
471	20241125	115000	95188330	5850	5850	5850	5850	370
472	20241125	114900	93023830	5850	5860	5860	5850	310
473	20241125	114800	91210230	5860	5880	5880	5860	71
474	20241125	114700	90794040	5900	5900	5900	5900	0
475	20241125	114600	90794040	5900	5900	5900	5900	0
476	20241125	114500	90794040	5900	5900	5900	5900	0
477	20241125	114400	90794040	5900	5900	5900	5900	0
478	20241125	114300	90794040	5900	5900	5900	5900	0
479	20241125	114200	90794040	5900	5900	5900	5900	0
480	20241125	114100	90794040	5900	5900	5900	5900	0
481	20241125	114000	90794040	5900	5880	5900	5880	5
482	20241125	113900	90764620	5900	5900	5900	5900	10
483	20241125	113800	90705620	5860	5850	5860	5850	1600
484	20241125	113700	81336280	5850	5850	5850	5850	400
485	20241125	113600	78996280	5850	5850	5850	5850	0
486	20241125	113500	78996280	5850	5850	5850	5850	0
487	20241125	113400	78996280	5850	5850	5850	5850	0
488	20241125	113300	78996280	5850	5850	5850	5850	9
489	20241125	113200	78943630	5840	5840	5840	5840	739
490	20241125	113100	74627870	5840	5840	5840	5840	0
491	20241125	113000	74627870	5840	5840	5840	5840	8
492	20241125	112900	74581150	5840	5840	5840	5840	3
493	20241125	112800	74563630	5830	5830	5830	5830	10
494	20241125	112700	74505330	5830	5830	5830	5830	0
495	20241125	112600	74505330	5830	5830	5830	5830	0
496	20241125	112500	74505330	5830	5830	5840	5830	37
497	20241125	112400	74289610	5810	5810	5810	5810	0
498	20241125	112300	74289610	5810	5860	5860	5800	3098
499	20241125	112200	56271360	5860	5900	5900	5860	3002
500	20241125	112100	38641940	5920	5920	5920	5920	0
501	20241125	112000	38641940	5920	5920	5920	5920	0
502	20241125	111900	38641940	5920	5920	5920	5920	0
503	20241125	111800	38641940	5920	5920	5920	5920	0
504	20241125	111700	38641940	5920	5920	5920	5920	0
505	20241125	111600	38641940	5920	5920	5920	5920	43
506	20241125	111500	38387380	5920	5920	5920	5920	0
507	20241125	111400	38387380	5920	5920	5920	5920	0
508	20241125	111300	38387380	5920	5920	5920	5920	0
509	20241125	111200	38387380	5920	5920	5920	5920	0
510	20241125	111100	38387380	5920	5920	5920	5920	0
511	20241125	111000	38387380	5920	5920	5920	5920	33
512	20241125	110900	38192020	5920	5920	5920	5920	0
513	20241125	110800	38192020	5920	5920	5920	5920	0
514	20241125	110700	38192020	5920	5920	5920	5920	0
515	20241125	110600	38192020	5920	5920	5920	5920	33
516	20241125	110500	37996660	5920	5920	5920	5920	0
517	20241125	110400	37996660	5920	5920	5920	5920	0
518	20241125	110300	37996660	5920	5920	5920	5920	0
519	20241125	110200	37996660	5920	5920	5920	5920	0
520	20241125	110100	37996660	5920	5920	5920	5920	0
521	20241125	110000	37996660	5920	5920	5920	5920	0
522	20241125	105900	37996660	5920	5920	5920	5920	33
523	20241125	105800	37801300	5920	5920	5920	5920	0
524	20241125	105700	37801300	5920	5920	5920	5920	0
525	20241125	105600	37801300	5920	5920	5920	5920	0
526	20241125	105500	37801300	5920	5920	5920	5920	0
527	20241125	105400	37801300	5920	5920	5920	5920	33
528	20241125	105300	37605940	5920	5920	5920	5920	0
529	20241125	105200	37605940	5920	5920	5920	5920	0
530	20241125	105100	37605940	5920	5920	5920	5920	0
531	20241125	105000	37605940	5920	5920	5920	5920	0
532	20241125	104900	37605940	5920	5900	5920	5900	35
533	20241125	104800	37399320	5920	5920	5920	5920	0
534	20241125	104700	37399320	5920	5920	5920	5910	34
535	20241125	104600	37198140	5920	5920	5920	5920	0
536	20241125	104500	37198140	5920	5920	5920	5920	0
537	20241125	104400	37198140	5920	5920	5920	5920	0
538	20241125	104300	37198140	5920	5920	5920	5920	0
539	20241125	104200	37198140	5920	5900	5920	5900	115
540	20241125	104100	36519570	5900	5900	5900	5900	0
541	20241125	104000	36519570	5900	5900	5900	5900	34
542	20241125	103900	36318970	5900	5900	5900	5900	61
543	20241125	103800	35959070	5900	5900	5900	5900	175
544	20241125	103700	34926570	5900	5900	5900	5900	33
545	20241125	103600	34731870	5900	5900	5900	5900	50
546	20241125	103500	34436870	5900	5900	5900	5900	105
547	20241125	103400	33817370	5900	5890	5900	5890	36
548	20241125	103300	33605000	5900	5900	5900	5900	78
549	20241125	103200	33144800	5900	5890	5900	5890	127
550	20241125	103100	32395720	5900	5900	5900	5900	0
551	20241125	103000	32395720	5900	5860	5900	5860	21
552	20241125	102900	32272620	5900	5900	5900	5900	0
553	20241125	102800	32272620	5900	5900	5900	5900	0
554	20241125	102700	32272620	5900	5900	5900	5900	0
555	20241125	102600	32272620	5900	5900	5900	5900	0
556	20241125	102500	32272620	5900	5900	5900	5900	0
557	20241125	102400	32272620	5900	5860	5900	5860	501
558	20241125	102300	29336720	5880	5880	5880	5880	0
559	20241125	102200	29336720	5880	5880	5880	5880	0
560	20241125	102100	29336720	5880	5850	5880	5850	1234
561	20241125	102000	22112500	5850	5850	5850	5850	57
562	20241125	101900	21779050	5860	5860	5860	5860	0
563	20241125	101800	21779050	5860	5860	5860	5860	0
564	20241125	101700	21779050	5860	5860	5860	5860	1
565	20241125	101600	21773190	5860	5860	5860	5860	0
566	20241125	101500	21773190	5860	5860	5860	5860	0
567	20241125	101400	21773190	5860	5860	5860	5860	0
568	20241125	101300	21773190	5860	5870	5870	5860	1000
569	20241125	101200	15908180	5880	5880	5890	5880	510
570	20241125	101100	12909280	5880	5880	5880	5880	0
571	20241125	101000	12909280	5880	5880	5880	5880	0
572	20241125	100900	12909280	5880	5880	5880	5880	0
573	20241125	100800	12909280	5880	5880	5880	5880	0
574	20241125	100700	12909280	5880	5880	5880	5880	1
575	20241125	100600	12903400	5890	5890	5890	5890	0
576	20241125	100500	12903400	5890	5890	5890	5890	0
577	20241125	100400	12903400	5890	5890	5890	5890	0
578	20241125	100300	12903400	5890	5890	5890	5890	0
579	20241125	100200	12903400	5890	5890	5890	5890	0
580	20241125	100100	12903400	5890	5890	5890	5890	0
581	20241125	100000	12903400	5890	5890	5890	5890	0
582	20241125	095900	12903400	5890	5890	5890	5890	0
583	20241125	095800	12903400	5890	5890	5890	5890	0
584	20241125	095700	12903400	5890	5890	5890	5890	0
585	20241125	095600	12903400	5890	5890	5890	5890	0
586	20241125	095500	12903400	5890	5890	5890	5890	0
587	20241125	095400	12903400	5890	5890	5890	5890	211
588	20241125	095300	11660610	5890	5890	5890	5890	0
589	20241125	095200	11660610	5890	5890	5890	5890	0
590	20241125	095100	11660610	5890	5890	5890	5890	0
591	20241125	095000	11660610	5890	5890	5890	5890	0
592	20241125	094900	11660610	5890	5890	5890	5890	0
593	20241125	094800	11660610	5890	5890	5890	5890	1
594	20241125	094700	11654720	5890	5890	5890	5890	0
595	20241125	094600	11654720	5890	5890	5890	5890	0
596	20241125	094500	11654720	5890	5890	5890	5890	0
597	20241125	094400	11654720	5890	5890	5890	5890	0
598	20241125	094300	11654720	5890	5890	5890	5890	1
599	20241125	094200	11648830	5850	5850	5850	5850	0
600	20241125	094100	11648830	5850	5850	5850	5850	0
601	20241125	094000	11648830	5850	5850	5850	5850	0
602	20241125	093900	11648830	5850	5850	5850	5850	0
603	20241125	093800	11648830	5850	5850	5850	5850	0
604	20241125	093700	11648830	5850	5850	5850	5850	0
605	20241125	093600	11648830	5850	5850	5850	5850	0
606	20241125	093500	11648830	5850	5850	5850	5850	10
607	20241125	093400	11590330	5890	5890	5890	5890	0
608	20241125	093300	11590330	5890	5900	5900	5860	45
609	20241125	093200	11325880	5890	5890	5890	5890	0
610	20241125	093100	11325880	5890	5890	5890	5890	0
611	20241125	093000	11325880	5890	5890	5890	5890	0
612	20241125	092900	11325880	5890	5890	5890	5890	22
613	20241125	092800	11196300	5940	5930	5940	5930	21
614	20241125	092700	11071740	5890	5900	5900	5890	404
615	20241125	092600	8688290	5900	5900	5900	5900	0
616	20241125	092500	8688290	5900	5880	5900	5880	793
617	20241125	092400	4012380	5880	5880	5880	5880	0
618	20241125	092300	4012380	5880	5880	5880	5880	0
619	20241125	092200	4012380	5880	5880	5880	5880	4
620	20241125	092100	3988860	5880	5880	5880	5880	0
621	20241125	092000	3988860	5880	5880	5880	5880	1
622	20241125	091900	3982980	5880	5880	5880	5880	0
623	20241125	091800	3982980	5880	5880	5880	5880	20
624	20241125	091700	3865380	5880	5880	5880	5880	10
625	20241125	091600	3806580	5880	5880	5880	5880	17
626	20241125	091500	3706620	5890	5890	5890	5890	0
627	20241125	091400	3706620	5890	5890	5890	5890	11
628	20241125	091300	3641830	5890	5870	5890	5870	17
629	20241125	091200	3541860	5850	5870	5870	5850	387
630	20241125	091100	1277550	5860	5860	5860	5860	100
631	20241125	091000	691550	5930	5930	5930	5930	0
632	20241125	090900	691550	5930	5930	5930	5930	0
633	20241125	090800	691550	5930	5930	5930	5930	0
634	20241125	090700	691550	5930	5930	5930	5930	0
635	20241125	090600	691550	5930	5930	5930	5930	0
636	20241125	090500	691550	5930	5930	5930	5930	0
637	20241125	090400	691550	5930	5930	5930	5930	0
638	20241125	090300	691550	5930	5930	5930	5930	0
639	20241125	090200	691550	5930	5930	5930	5930	1
640	20241125	090100	685620	5860	5860	5860	5860	0
641	20241125	090000	685620	5860	5860	5860	5860	117