KissMeData/327260/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212100	131504730	5340	5340	5340	5340	907
3	20241125	212000	131504730	5340	5340	5340	5340	0
4	20241125	211900	131504730	5340	5340	5340	5340	0
5	20241125	211800	131504730	5340	5340	5340	5340	0
6	20241125	211700	131504730	5340	5340	5340	5340	0
7	20241125	211600	131504730	5340	5340	5340	5340	0
8	20241125	211500	131504730	5340	5340	5340	5340	0
9	20241125	211400	131504730	5340	5340	5340	5340	0
10	20241125	211300	131504730	5340	5340	5340	5340	0
11	20241125	211200	131504730	5340	5340	5340	5340	0
12	20241125	211100	131504730	5340	5340	5340	5340	0
13	20241125	211000	131504730	5340	5340	5340	5340	0
14	20241125	210900	131504730	5340	5340	5340	5340	0
15	20241125	210800	131504730	5340	5340	5340	5340	0
16	20241125	210700	131504730	5340	5340	5340	5340	0
17	20241125	210600	131504730	5340	5340	5340	5340	0
18	20241125	210500	131504730	5340	5340	5340	5340	0
19	20241125	210400	131504730	5340	5340	5340	5340	0
20	20241125	210300	131504730	5340	5340	5340	5340	0
21	20241125	210200	131504730	5340	5340	5340	5340	0
22	20241125	210100	131504730	5340	5340	5340	5340	0
23	20241125	210000	131504730	5340	5340	5340	5340	0
24	20241125	205900	131504730	5340	5340	5340	5340	0
25	20241125	205800	131504730	5340	5340	5340	5340	0
26	20241125	205700	131504730	5340	5340	5340	5340	0
27	20241125	205600	131504730	5340	5340	5340	5340	0
28	20241125	205500	131504730	5340	5340	5340	5340	0
29	20241125	205400	131504730	5340	5340	5340	5340	0
30	20241125	205300	131504730	5340	5340	5340	5340	0
31	20241125	205200	131504730	5340	5340	5340	5340	0
32	20241125	205100	131504730	5340	5340	5340	5340	907
33	20241125	205000	131504730	5340	5340	5340	5340	0
34	20241125	204900	131504730	5340	5340	5340	5340	0
35	20241125	204800	131504730	5340	5340	5340	5340	0
36	20241125	204700	131504730	5340	5340	5340	5340	0
37	20241125	204600	131504730	5340	5340	5340	5340	0
38	20241125	204500	131504730	5340	5340	5340	5340	0
39	20241125	204400	131504730	5340	5340	5340	5340	0
40	20241125	204300	131504730	5340	5340	5340	5340	0
41	20241125	204200	131504730	5340	5340	5340	5340	0
42	20241125	204100	131504730	5340	5340	5340	5340	0
43	20241125	204000	131504730	5340	5340	5340	5340	0
44	20241125	203900	131504730	5340	5340	5340	5340	0
45	20241125	203800	131504730	5340	5340	5340	5340	0
46	20241125	203700	131504730	5340	5340	5340	5340	0
47	20241125	203600	131504730	5340	5340	5340	5340	0
48	20241125	203500	131504730	5340	5340	5340	5340	0
49	20241125	203400	131504730	5340	5340	5340	5340	0
50	20241125	203300	131504730	5340	5340	5340	5340	0
51	20241125	203200	131504730	5340	5340	5340	5340	0
52	20241125	203100	131504730	5340	5340	5340	5340	0
53	20241125	203000	131504730	5340	5340	5340	5340	0
54	20241125	202900	131504730	5340	5340	5340	5340	0
55	20241125	202800	131504730	5340	5340	5340	5340	0
56	20241125	202700	131504730	5340	5340	5340	5340	0
57	20241125	202600	131504730	5340	5340	5340	5340	0
58	20241125	202500	131504730	5340	5340	5340	5340	0
59	20241125	202400	131504730	5340	5340	5340	5340	0
60	20241125	202300	131504730	5340	5340	5340	5340	0
61	20241125	202200	131504730	5340	5340	5340	5340	0
62	20241125	202100	131504730	5340	5340	5340	5340	907
63	20241125	202000	131504730	5340	5340	5340	5340	0
64	20241125	201900	131504730	5340	5340	5340	5340	0
65	20241125	201800	131504730	5340	5340	5340	5340	0
66	20241125	201700	131504730	5340	5340	5340	5340	0
67	20241125	201600	131504730	5340	5340	5340	5340	0
68	20241125	201500	131504730	5340	5340	5340	5340	0
69	20241125	201400	131504730	5340	5340	5340	5340	0
70	20241125	201300	131504730	5340	5340	5340	5340	0
71	20241125	201200	131504730	5340	5340	5340	5340	0
72	20241125	201100	131504730	5340	5340	5340	5340	0
73	20241125	201000	131504730	5340	5340	5340	5340	0
74	20241125	200900	131504730	5340	5340	5340	5340	0
75	20241125	200800	131504730	5340	5340	5340	5340	0
76	20241125	200700	131504730	5340	5340	5340	5340	0
77	20241125	200600	131504730	5340	5340	5340	5340	0
78	20241125	200500	131504730	5340	5340	5340	5340	0
79	20241125	200400	131504730	5340	5340	5340	5340	0
80	20241125	200300	131504730	5340	5340	5340	5340	0
81	20241125	200200	131504730	5340	5340	5340	5340	0
82	20241125	200100	131504730	5340	5340	5340	5340	0
83	20241125	200000	131504730	5340	5340	5340	5340	0
84	20241125	195900	131504730	5340	5340	5340	5340	0
85	20241125	195800	131504730	5340	5340	5340	5340	0
86	20241125	195700	131504730	5340	5340	5340	5340	0
87	20241125	195600	131504730	5340	5340	5340	5340	0
88	20241125	195500	131504730	5340	5340	5340	5340	0
89	20241125	195400	131504730	5340	5340	5340	5340	0
90	20241125	195300	131504730	5340	5340	5340	5340	0
91	20241125	195200	131504730	5340	5340	5340	5340	0
92	20241125	195100	131504730	5340	5340	5340	5340	907
93	20241125	195000	131504730	5340	5340	5340	5340	0
94	20241125	194900	131504730	5340	5340	5340	5340	0
95	20241125	194800	131504730	5340	5340	5340	5340	0
96	20241125	194700	131504730	5340	5340	5340	5340	0
97	20241125	194600	131504730	5340	5340	5340	5340	0
98	20241125	194500	131504730	5340	5340	5340	5340	0
99	20241125	194400	131504730	5340	5340	5340	5340	0
100	20241125	194300	131504730	5340	5340	5340	5340	0
101	20241125	194200	131504730	5340	5340	5340	5340	0
102	20241125	194100	131504730	5340	5340	5340	5340	0
103	20241125	194000	131504730	5340	5340	5340	5340	0
104	20241125	193900	131504730	5340	5340	5340	5340	0
105	20241125	193800	131504730	5340	5340	5340	5340	0
106	20241125	193700	131504730	5340	5340	5340	5340	0
107	20241125	193600	131504730	5340	5340	5340	5340	0
108	20241125	193500	131504730	5340	5340	5340	5340	0
109	20241125	193400	131504730	5340	5340	5340	5340	0
110	20241125	193300	131504730	5340	5340	5340	5340	0
111	20241125	193200	131504730	5340	5340	5340	5340	0
112	20241125	193100	131504730	5340	5340	5340	5340	0
113	20241125	193000	131504730	5340	5340	5340	5340	0
114	20241125	192900	131504730	5340	5340	5340	5340	0
115	20241125	192800	131504730	5340	5340	5340	5340	0
116	20241125	192700	131504730	5340	5340	5340	5340	0
117	20241125	192600	131504730	5340	5340	5340	5340	0
118	20241125	192500	131504730	5340	5340	5340	5340	0
119	20241125	192400	131504730	5340	5340	5340	5340	0
120	20241125	192300	131504730	5340	5340	5340	5340	0
121	20241125	192200	131504730	5340	5340	5340	5340	0
122	20241125	192100	131504730	5340	5340	5340	5340	907
123	20241125	192000	131504730	5340	5340	5340	5340	0
124	20241125	191900	131504730	5340	5340	5340	5340	0
125	20241125	191800	131504730	5340	5340	5340	5340	0
126	20241125	191700	131504730	5340	5340	5340	5340	0
127	20241125	191600	131504730	5340	5340	5340	5340	0
128	20241125	191500	131504730	5340	5340	5340	5340	0
129	20241125	191400	131504730	5340	5340	5340	5340	0
130	20241125	191300	131504730	5340	5340	5340	5340	0
131	20241125	191200	131504730	5340	5340	5340	5340	0
132	20241125	191100	131504730	5340	5340	5340	5340	0
133	20241125	191000	131504730	5340	5340	5340	5340	0
134	20241125	190900	131504730	5340	5340	5340	5340	0
135	20241125	190800	131504730	5340	5340	5340	5340	0
136	20241125	190700	131504730	5340	5340	5340	5340	0
137	20241125	190600	131504730	5340	5340	5340	5340	0
138	20241125	190500	131504730	5340	5340	5340	5340	0
139	20241125	190400	131504730	5340	5340	5340	5340	0
140	20241125	190300	131504730	5340	5340	5340	5340	0
141	20241125	190200	131504730	5340	5340	5340	5340	0
142	20241125	190100	131504730	5340	5340	5340	5340	0
143	20241125	190000	131504730	5340	5340	5340	5340	0
144	20241125	185900	131504730	5340	5340	5340	5340	0
145	20241125	185800	131504730	5340	5340	5340	5340	0
146	20241125	185700	131504730	5340	5340	5340	5340	0
147	20241125	185600	131504730	5340	5340	5340	5340	0
148	20241125	185500	131504730	5340	5340	5340	5340	0
149	20241125	185400	131504730	5340	5340	5340	5340	0
150	20241125	185300	131504730	5340	5340	5340	5340	0
151	20241125	185200	131504730	5340	5340	5340	5340	0
152	20241125	185100	131504730	5340	5340	5340	5340	907
153	20241125	185000	131504730	5340	5340	5340	5340	0
154	20241125	184900	131504730	5340	5340	5340	5340	0
155	20241125	184800	131504730	5340	5340	5340	5340	0
156	20241125	184700	131504730	5340	5340	5340	5340	0
157	20241125	184600	131504730	5340	5340	5340	5340	0
158	20241125	184500	131504730	5340	5340	5340	5340	0
159	20241125	184400	131504730	5340	5340	5340	5340	0
160	20241125	184300	131504730	5340	5340	5340	5340	0
161	20241125	184200	131504730	5340	5340	5340	5340	0
162	20241125	184100	131504730	5340	5340	5340	5340	0
163	20241125	184000	131504730	5340	5340	5340	5340	0
164	20241125	183900	131504730	5340	5340	5340	5340	0
165	20241125	183800	131504730	5340	5340	5340	5340	0
166	20241125	183700	131504730	5340	5340	5340	5340	0
167	20241125	183600	131504730	5340	5340	5340	5340	0
168	20241125	183500	131504730	5340	5340	5340	5340	0
169	20241125	183400	131504730	5340	5340	5340	5340	0
170	20241125	183300	131504730	5340	5340	5340	5340	0
171	20241125	183200	131504730	5340	5340	5340	5340	0
172	20241125	183100	131504730	5340	5340	5340	5340	0
173	20241125	183000	131504730	5340	5340	5340	5340	0
174	20241125	182900	131504730	5340	5340	5340	5340	0
175	20241125	182800	131504730	5340	5340	5340	5340	0
176	20241125	182700	131504730	5340	5340	5340	5340	0
177	20241125	182600	131504730	5340	5340	5340	5340	0
178	20241125	182500	131504730	5340	5340	5340	5340	0
179	20241125	182400	131504730	5340	5340	5340	5340	0
180	20241125	182300	131504730	5340	5340	5340	5340	0
181	20241125	182200	131504730	5340	5340	5340	5340	0
182	20241125	182100	131504730	5340	5340	5340	5340	907
183	20241125	182000	131504730	5340	5340	5340	5340	0
184	20241125	181900	131504730	5340	5340	5340	5340	0
185	20241125	181800	131504730	5340	5340	5340	5340	0
186	20241125	181700	131504730	5340	5340	5340	5340	0
187	20241125	181600	131504730	5340	5340	5340	5340	0
188	20241125	181500	131504730	5340	5340	5340	5340	0
189	20241125	181400	131504730	5340	5340	5340	5340	0
190	20241125	181300	131504730	5340	5340	5340	5340	0
191	20241125	181200	131504730	5340	5340	5340	5340	0
192	20241125	181100	131504730	5340	5340	5340	5340	0
193	20241125	181000	131504730	5340	5340	5340	5340	0
194	20241125	180900	131504730	5340	5340	5340	5340	0
195	20241125	180800	131504730	5340	5340	5340	5340	0
196	20241125	180700	131504730	5340	5340	5340	5340	0
197	20241125	180600	131504730	5340	5340	5340	5340	0
198	20241125	180500	131504730	5340	5340	5340	5340	0
199	20241125	180400	131504730	5340	5340	5340	5340	0
200	20241125	180300	131504730	5340	5340	5340	5340	0
201	20241125	180200	131504730	5340	5340	5340	5340	0
202	20241125	180100	131504730	5340	5340	5340	5340	0
203	20241125	180000	131504730	5340	5340	5340	5340	0
204	20241125	175900	131504730	5340	5340	5340	5340	0
205	20241125	175800	131504730	5340	5340	5340	5340	0
206	20241125	175700	131504730	5340	5340	5340	5340	0
207	20241125	175600	131504730	5340	5340	5340	5340	0
208	20241125	175500	131504730	5340	5340	5340	5340	0
209	20241125	175400	131504730	5340	5340	5340	5340	0
210	20241125	175300	131504730	5340	5340	5340	5340	0
211	20241125	175200	131504730	5340	5340	5340	5340	0
212	20241125	175100	131504730	5340	5340	5340	5340	907
213	20241125	175000	131504730	5340	5340	5340	5340	0
214	20241125	174900	131504730	5340	5340	5340	5340	0
215	20241125	174800	131504730	5340	5340	5340	5340	0
216	20241125	174700	131504730	5340	5340	5340	5340	0
217	20241125	174600	131504730	5340	5340	5340	5340	0
218	20241125	174500	131504730	5340	5340	5340	5340	0
219	20241125	174400	131504730	5340	5340	5340	5340	0
220	20241125	174300	131504730	5340	5340	5340	5340	0
221	20241125	174200	131504730	5340	5340	5340	5340	0
222	20241125	174100	131504730	5340	5340	5340	5340	0
223	20241125	174000	131504730	5340	5340	5340	5340	0
224	20241125	173900	131504730	5340	5340	5340	5340	0
225	20241125	173800	131504730	5340	5340	5340	5340	0
226	20241125	173700	131504730	5340	5340	5340	5340	0
227	20241125	173600	131504730	5340	5340	5340	5340	0
228	20241125	173500	131504730	5340	5340	5340	5340	0
229	20241125	173400	131504730	5340	5340	5340	5340	0
230	20241125	173300	131504730	5340	5340	5340	5340	0
231	20241125	173200	131504730	5340	5340	5340	5340	0
232	20241125	173100	131504730	5340	5340	5340	5340	0
233	20241125	173000	131504730	5340	5340	5340	5340	0
234	20241125	172900	131504730	5340	5340	5340	5340	0
235	20241125	172800	131504730	5340	5340	5340	5340	0
236	20241125	172700	131504730	5340	5340	5340	5340	0
237	20241125	172600	131504730	5340	5340	5340	5340	0
238	20241125	172500	131504730	5340	5340	5340	5340	0
239	20241125	172400	131504730	5340	5340	5340	5340	0
240	20241125	172300	131504730	5340	5340	5340	5340	0
241	20241125	172200	131504730	5340	5340	5340	5340	0
242	20241125	172100	131504730	5340	5340	5340	5340	907
243	20241125	172000	131504730	5340	5340	5340	5340	0
244	20241125	171900	131504730	5340	5340	5340	5340	0
245	20241125	171800	131504730	5340	5340	5340	5340	0
246	20241125	171700	131504730	5340	5340	5340	5340	0
247	20241125	171600	131504730	5340	5340	5340	5340	0
248	20241125	171500	131504730	5340	5340	5340	5340	0
249	20241125	171400	131504730	5340	5340	5340	5340	0
250	20241125	171300	131504730	5340	5340	5340	5340	0
251	20241125	171200	131504730	5340	5340	5340	5340	0
252	20241125	171100	131504730	5340	5340	5340	5340	0
253	20241125	171000	131504730	5340	5340	5340	5340	0
254	20241125	170900	131504730	5340	5340	5340	5340	0
255	20241125	170800	131504730	5340	5340	5340	5340	0
256	20241125	170700	131504730	5340	5340	5340	5340	0
257	20241125	170600	131504730	5340	5340	5340	5340	0
258	20241125	170500	131504730	5340	5340	5340	5340	0
259	20241125	170400	131504730	5340	5340	5340	5340	0
260	20241125	170300	131504730	5340	5340	5340	5340	0
261	20241125	170200	131504730	5340	5340	5340	5340	0
262	20241125	170100	131504730	5340	5340	5340	5340	0
263	20241125	170000	131504730	5340	5340	5340	5340	0
264	20241125	165900	131504730	5340	5340	5340	5340	0
265	20241125	165800	131504730	5340	5340	5340	5340	0
266	20241125	165700	131504730	5340	5340	5340	5340	0
267	20241125	165600	131504730	5340	5340	5340	5340	0
268	20241125	165500	131504730	5340	5340	5340	5340	0
269	20241125	165400	131504730	5340	5340	5340	5340	0
270	20241125	165300	131504730	5340	5340	5340	5340	0
271	20241125	165200	131504730	5340	5340	5340	5340	0
272	20241125	165100	131504730	5340	5340	5340	5340	907
273	20241125	165000	131504730	5340	5340	5340	5340	0
274	20241125	164900	131504730	5340	5340	5340	5340	0
275	20241125	164800	131504730	5340	5340	5340	5340	0
276	20241125	164700	131504730	5340	5340	5340	5340	0
277	20241125	164600	131504730	5340	5340	5340	5340	0
278	20241125	164500	131504730	5340	5340	5340	5340	0
279	20241125	164400	131504730	5340	5340	5340	5340	0
280	20241125	164300	131504730	5340	5340	5340	5340	0
281	20241125	164200	131504730	5340	5340	5340	5340	0
282	20241125	164100	131504730	5340	5340	5340	5340	0
283	20241125	164000	131504730	5340	5340	5340	5340	0
284	20241125	163900	131504730	5340	5340	5340	5340	0
285	20241125	163800	131504730	5340	5340	5340	5340	0
286	20241125	163700	131504730	5340	5340	5340	5340	0
287	20241125	163600	131504730	5340	5340	5340	5340	0
288	20241125	163500	131504730	5340	5340	5340	5340	0
289	20241125	163400	131504730	5340	5340	5340	5340	0
290	20241125	163300	131504730	5340	5340	5340	5340	0
291	20241125	163200	131504730	5340	5340	5340	5340	0
292	20241125	163100	131504730	5340	5340	5340	5340	0
293	20241125	163000	131504730	5340	5340	5340	5340	0
294	20241125	162900	131504730	5340	5340	5340	5340	0
295	20241125	162800	131504730	5340	5340	5340	5340	0
296	20241125	162700	131504730	5340	5340	5340	5340	0
297	20241125	162600	131504730	5340	5340	5340	5340	0
298	20241125	162500	131504730	5340	5340	5340	5340	0
299	20241125	162400	131504730	5340	5340	5340	5340	0
300	20241125	162300	131504730	5340	5340	5340	5340	0
301	20241125	162200	131504730	5340	5340	5340	5340	0
302	20241125	162100	131504730	5340	5340	5340	5340	907
303	20241125	162000	131504730	5340	5340	5340	5340	0
304	20241125	161900	131504730	5340	5340	5340	5340	0
305	20241125	161800	131504730	5340	5340	5340	5340	0
306	20241125	161700	131504730	5340	5340	5340	5340	0
307	20241125	161600	131504730	5340	5340	5340	5340	0
308	20241125	161500	131504730	5340	5340	5340	5340	0
309	20241125	161400	131504730	5340	5340	5340	5340	0
310	20241125	161300	131504730	5340	5340	5340	5340	0
311	20241125	161200	131504730	5340	5340	5340	5340	0
312	20241125	161100	131504730	5340	5340	5340	5340	0
313	20241125	161000	131504730	5340	5340	5340	5340	0
314	20241125	160900	131504730	5340	5340	5340	5340	0
315	20241125	160800	131504730	5340	5340	5340	5340	0
316	20241125	160700	131504730	5340	5340	5340	5340	0
317	20241125	160600	131504730	5340	5340	5340	5340	0
318	20241125	160500	131504730	5340	5340	5340	5340	0
319	20241125	160400	131504730	5340	5340	5340	5340	0
320	20241125	160300	131504730	5340	5340	5340	5340	0
321	20241125	160200	131504730	5340	5340	5340	5340	0
322	20241125	160100	131504730	5340	5340	5340	5340	0
323	20241125	160000	131504730	5340	5340	5340	5340	0
324	20241125	155900	131504730	5340	5340	5340	5340	0
325	20241125	155800	131504730	5340	5340	5340	5340	0
326	20241125	155700	131504730	5340	5340	5340	5340	0
327	20241125	155600	131504730	5340	5340	5340	5340	0
328	20241125	155500	131504730	5340	5340	5340	5340	0
329	20241125	155400	131504730	5340	5340	5340	5340	0
330	20241125	155300	131504730	5340	5340	5340	5340	0
331	20241125	155200	131504730	5340	5340	5340	5340	0
332	20241125	155100	131504730	5340	5340	5340	5340	907
333	20241125	155000	131504730	5340	5340	5340	5340	0
334	20241125	154900	131504730	5340	5340	5340	5340	0
335	20241125	154800	131504730	5340	5340	5340	5340	0
336	20241125	154700	131504730	5340	5340	5340	5340	0
337	20241125	154600	131504730	5340	5340	5340	5340	0
338	20241125	154500	131504730	5340	5340	5340	5340	0
339	20241125	154400	131504730	5340	5340	5340	5340	0
340	20241125	154300	131504730	5340	5340	5340	5340	0
341	20241125	154200	131504730	5340	5340	5340	5340	0
342	20241125	154100	131504730	5340	5340	5340	5340	0
343	20241125	154000	131504730	5340	5340	5340	5340	0
344	20241125	153900	131504730	5340	5340	5340	5340	0
345	20241125	153800	131504730	5340	5340	5340	5340	0
346	20241125	153700	131504730	5340	5340	5340	5340	0
347	20241125	153600	131504730	5340	5340	5340	5340	0
348	20241125	153500	131504730	5340	5340	5340	5340	0
349	20241125	153400	131504730	5340	5340	5340	5340	0
350	20241125	153300	131504730	5340	5340	5340	5340	0
351	20241125	153200	131504730	5340	5340	5340	5340	0
352	20241125	153100	131504730	5340	5340	5340	5340	0
353	20241125	153000	131504730	5340	5340	5340	5340	907
354	20241125	152900	126661350	5350	5350	5350	5350	0
355	20241125	152800	126661350	5350	5350	5350	5350	0
356	20241125	152700	126661350	5350	5350	5350	5350	0
357	20241125	152600	126661350	5350	5350	5350	5350	0
358	20241125	152500	126661350	5350	5350	5350	5350	0
359	20241125	152400	126661350	5350	5350	5350	5350	0
360	20241125	152300	126661350	5350	5350	5350	5350	0
361	20241125	152200	126661350	5350	5350	5350	5350	0
362	20241125	152100	126661350	5350	5350	5350	5350	0
363	20241125	152000	126661350	5350	5350	5350	5350	0
364	20241125	151900	126661350	5350	5350	5350	5350	0
365	20241125	151800	126661350	5350	5350	5350	5350	0
366	20241125	151700	126661350	5350	5350	5350	5350	549
367	20241125	151600	123724200	5350	5350	5350	5350	0
368	20241125	151500	123724200	5350	5350	5350	5350	0
369	20241125	151400	123724200	5350	5350	5350	5350	0
370	20241125	151300	123724200	5350	5350	5350	5350	0
371	20241125	151200	123724200	5350	5350	5350	5350	60
372	20241125	151100	123403200	5350	5350	5350	5350	0
373	20241125	151000	123403200	5350	5350	5350	5350	0
374	20241125	150900	123403200	5350	5350	5350	5350	2
375	20241125	150800	123392500	5340	5340	5340	5340	0
376	20241125	150700	123392500	5340	5340	5340	5340	0
377	20241125	150600	123392500	5340	5340	5340	5340	1
378	20241125	150500	123387160	5340	5340	5340	5340	401
379	20241125	150400	121245820	5350	5350	5350	5350	0
380	20241125	150300	121245820	5350	5350	5350	5350	0
381	20241125	150200	121245820	5350	5350	5350	5350	20
382	20241125	150100	121138820	5350	5350	5350	5350	0
383	20241125	150000	121138820	5350	5340	5350	5340	2
384	20241125	145900	121128130	5320	5330	5330	5320	175
385	20241125	145800	120197060	5330	5330	5330	5330	0
386	20241125	145700	120197060	5330	5330	5330	5330	2
387	20241125	145600	120186400	5350	5350	5350	5350	0
388	20241125	145500	120186400	5350	5350	5350	5350	0
389	20241125	145400	120186400	5350	5350	5350	5350	1
390	20241125	145300	120181050	5320	5320	5320	5320	1
391	20241125	145200	120175730	5350	5350	5350	5350	0
392	20241125	145100	120175730	5350	5330	5350	5320	101
393	20241125	145000	119637880	5350	5350	5350	5350	1
394	20241125	144900	119632530	5320	5320	5320	5320	0
395	20241125	144800	119632530	5320	5300	5330	5300	906
396	20241125	144700	114809230	5300	5310	5310	5300	3195
397	20241125	144600	97873930	5310	5310	5310	5310	0
398	20241125	144500	97873930	5310	5310	5310	5310	51
399	20241125	144400	97603120	5310	5310	5310	5310	0
400	20241125	144300	97603120	5310	5320	5320	5310	551
401	20241125	144200	94672430	5330	5330	5330	5330	0
402	20241125	144100	94672430	5330	5330	5330	5330	0
403	20241125	144000	94672430	5330	5330	5330	5330	0
404	20241125	143900	94672430	5330	5320	5330	5320	215
405	20241125	143800	93528580	5320	5320	5320	5320	0
406	20241125	143700	93528580	5320	5320	5320	5320	0
407	20241125	143600	93528580	5320	5320	5320	5320	0
408	20241125	143500	93528580	5320	5320	5320	5320	0
409	20241125	143400	93528580	5320	5320	5320	5320	0
410	20241125	143300	93528580	5320	5320	5320	5320	694
411	20241125	143200	89836500	5310	5310	5310	5310	0
412	20241125	143100	89836500	5310	5320	5320	5310	96
413	20241125	143000	89326730	5320	5330	5330	5320	109
414	20241125	142900	88746810	5330	5330	5330	5330	0
415	20241125	142800	88746810	5330	5330	5330	5330	2
416	20241125	142700	88736150	5330	5330	5330	5330	0
417	20241125	142600	88736150	5330	5330	5330	5330	0
418	20241125	142500	88736150	5330	5330	5330	5330	0
419	20241125	142400	88736150	5330	5330	5330	5330	0
420	20241125	142300	88736150	5330	5330	5330	5330	0
421	20241125	142200	88736150	5330	5330	5330	5330	0
422	20241125	142100	88736150	5330	5330	5330	5330	1
423	20241125	142000	88730820	5330	5330	5330	5330	1
424	20241125	141900	88725490	5310	5310	5310	5310	0
425	20241125	141800	88725490	5310	5310	5310	5310	0
426	20241125	141700	88725490	5310	5310	5310	5310	0
427	20241125	141600	88725490	5310	5310	5310	5310	0
428	20241125	141500	88725490	5310	5310	5310	5310	0
429	20241125	141400	88725490	5310	5310	5310	5310	0
430	20241125	141300	88725490	5310	5320	5320	5310	320
431	20241125	141200	87026090	5330	5330	5330	5330	0
432	20241125	141100	87026090	5330	5330	5330	5330	0
433	20241125	141000	87026090	5330	5330	5330	5330	266
434	20241125	140900	85608310	5330	5330	5330	5330	0
435	20241125	140800	85608310	5330	5330	5330	5330	433
436	20241125	140700	83300420	5340	5340	5340	5340	0
437	20241125	140600	83300420	5340	5340	5340	5340	0
438	20241125	140500	83300420	5340	5340	5340	5340	2
439	20241125	140400	83289740	5340	5340	5340	5340	0
440	20241125	140300	83289740	5340	5340	5340	5340	33
441	20241125	140200	83113520	5340	5340	5340	5340	26
442	20241125	140100	82974680	5350	5350	5350	5350	0
443	20241125	140000	82974680	5350	5340	5350	5340	701
444	20241125	135900	79231330	5350	5340	5350	5340	1241
445	20241125	135800	72604370	5340	5340	5340	5340	1
446	20241125	135700	72599030	5310	5310	5310	5310	0
447	20241125	135600	72599030	5310	5330	5330	5310	185
448	20241125	135500	71615720	5310	5310	5310	5310	0
449	20241125	135400	71615720	5310	5310	5310	5310	0
450	20241125	135300	71615720	5310	5310	5310	5310	0
451	20241125	135200	71615720	5310	5310	5310	5310	0
452	20241125	135100	71615720	5310	5310	5310	5310	92
453	20241125	135000	71127200	5310	5310	5310	5310	0
454	20241125	134900	71127200	5310	5310	5310	5310	199
455	20241125	134800	70070510	5310	5310	5310	5310	0
456	20241125	134700	70070510	5310	5330	5330	5310	900
457	20241125	134600	65287290	5340	5340	5340	5340	10
458	20241125	134500	65233890	5340	5340	5340	5340	0
459	20241125	134400	65233890	5340	5340	5340	5340	0
460	20241125	134300	65233890	5340	5330	5340	5330	30
461	20241125	134200	65073700	5330	5340	5340	5330	235
462	20241125	134100	63819400	5350	5350	5350	5350	0
463	20241125	134000	63819400	5350	5350	5350	5350	0
464	20241125	133900	63819400	5350	5350	5350	5350	0
465	20241125	133800	63819400	5350	5350	5350	5350	0
466	20241125	133700	63819400	5350	5350	5350	5350	1
467	20241125	133600	63814050	5350	5350	5350	5350	0
468	20241125	133500	63814050	5350	5350	5350	5350	0
469	20241125	133400	63814050	5350	5350	5350	5350	5
470	20241125	133300	63787300	5350	5350	5350	5350	0
471	20241125	133200	63787300	5350	5350	5350	5350	0
472	20241125	133100	63787300	5350	5350	5350	5350	0
473	20241125	133000	63787300	5350	5350	5350	5350	0
474	20241125	132900	63787300	5350	5350	5350	5350	36
475	20241125	132800	63594700	5340	5340	5340	5340	0
476	20241125	132700	63594700	5340	5340	5340	5340	100
477	20241125	132600	63060700	5350	5350	5350	5350	0
478	20241125	132500	63060700	5350	5350	5350	5350	20
479	20241125	132400	62953700	5350	5350	5350	5350	7
480	20241125	132300	62916250	5360	5360	5360	5360	0
481	20241125	132200	62916250	5360	5360	5360	5360	0
482	20241125	132100	62916250	5360	5360	5360	5360	0
483	20241125	132000	62916250	5360	5360	5360	5360	0
484	20241125	131900	62916250	5360	5360	5360	5360	0
485	20241125	131800	62916250	5360	5360	5360	5360	0
486	20241125	131700	62916250	5360	5360	5360	5360	0
487	20241125	131600	62916250	5360	5360	5360	5360	0
488	20241125	131500	62916250	5360	5360	5360	5360	0
489	20241125	131400	62916250	5360	5360	5360	5360	0
490	20241125	131300	62916250	5360	5360	5360	5360	0
491	20241125	131200	62916250	5360	5360	5360	5360	0
492	20241125	131100	62916250	5360	5360	5360	5360	0
493	20241125	131000	62916250	5360	5360	5360	5360	0
494	20241125	130900	62916250	5360	5360	5360	5360	0
495	20241125	130800	62916250	5360	5360	5360	5360	100
496	20241125	130700	62380250	5360	5360	5360	5360	1
497	20241125	130600	62374890	5360	5350	5360	5350	37
498	20241125	130500	62176580	5340	5340	5340	5340	0
499	20241125	130400	62176580	5340	5340	5340	5340	0
500	20241125	130300	62176580	5340	5340	5340	5340	0
501	20241125	130200	62176580	5340	5340	5340	5340	0
502	20241125	130100	62176580	5340	5340	5340	5340	0
503	20241125	130000	62176580	5340	5340	5340	5340	0
504	20241125	125900	62176580	5340	5340	5340	5340	8
505	20241125	125800	62133860	5360	5360	5360	5360	0
506	20241125	125700	62133860	5360	5360	5360	5360	0
507	20241125	125600	62133860	5360	5360	5360	5360	0
508	20241125	125500	62133860	5360	5360	5360	5360	0
509	20241125	125400	62133860	5360	5360	5360	5360	0
510	20241125	125300	62133860	5360	5360	5360	5360	0
511	20241125	125200	62133860	5360	5360	5360	5360	72
512	20241125	125100	61747940	5360	5360	5360	5360	0
513	20241125	125000	61747940	5360	5360	5360	5360	0
514	20241125	124900	61747940	5360	5360	5360	5360	0
515	20241125	124800	61747940	5360	5360	5360	5360	0
516	20241125	124700	61747940	5360	5360	5360	5360	0
517	20241125	124600	61747940	5360	5360	5380	5360	78
518	20241125	124500	61329760	5360	5360	5360	5360	0
519	20241125	124400	61329760	5360	5360	5360	5360	0
520	20241125	124300	61329760	5360	5360	5360	5360	2
521	20241125	124200	61319040	5340	5340	5340	5340	0
522	20241125	124100	61319040	5340	5340	5340	5340	1
523	20241125	124000	61313700	5340	5340	5340	5340	15
524	20241125	123900	61233600	5340	5340	5340	5340	350
525	20241125	123800	59364600	5340	5340	5340	5340	1011
526	20241125	123700	53965860	5340	5340	5340	5340	76
527	20241125	123600	53560020	5340	5340	5340	5340	0
528	20241125	123500	53560020	5340	5380	5380	5340	1913
529	20241125	123400	43331300	5390	5390	5390	5390	0
530	20241125	123300	43331300	5390	5390	5390	5390	2
531	20241125	123200	43320520	5390	5390	5390	5390	0
532	20241125	123100	43320520	5390	5390	5390	5390	0
533	20241125	123000	43320520	5390	5390	5390	5390	0
534	20241125	122900	43320520	5390	5390	5390	5390	0
535	20241125	122800	43320520	5390	5390	5390	5390	18
536	20241125	122700	43223500	5370	5370	5370	5370	0
537	20241125	122600	43223500	5370	5380	5380	5370	98
538	20241125	122500	42696690	5390	5390	5390	5390	0
539	20241125	122400	42696690	5390	5390	5390	5390	0
540	20241125	122300	42696690	5390	5390	5390	5390	0
541	20241125	122200	42696690	5390	5390	5390	5390	0
542	20241125	122100	42696690	5390	5390	5390	5390	0
543	20241125	122000	42696690	5390	5390	5390	5390	0
544	20241125	121900	42696690	5390	5390	5390	5390	2
545	20241125	121800	42685910	5370	5370	5370	5370	1
546	20241125	121700	42680540	5390	5390	5390	5390	0
547	20241125	121600	42680540	5390	5390	5390	5390	3
548	20241125	121500	42664370	5370	5370	5370	5370	0
549	20241125	121400	42664370	5370	5370	5370	5370	1
550	20241125	121300	42659000	5370	5390	5390	5370	21
551	20241125	121200	42545830	5390	5390	5390	5390	0
552	20241125	121100	42545830	5390	5390	5390	5390	0
553	20241125	121000	42545830	5390	5390	5390	5390	0
554	20241125	120900	42545830	5390	5380	5390	5380	4
555	20241125	120800	42524290	5380	5380	5380	5380	48
556	20241125	120700	42266050	5380	5380	5380	5380	0
557	20241125	120600	42266050	5380	5380	5380	5380	620
558	20241125	120500	38930450	5380	5380	5380	5380	0
559	20241125	120400	38930450	5380	5380	5380	5380	5
560	20241125	120300	38903550	5380	5380	5380	5380	0
561	20241125	120200	38903550	5380	5380	5380	5380	0
562	20241125	120100	38903550	5380	5380	5380	5380	0
563	20241125	120000	38903550	5380	5380	5380	5380	0
564	20241125	115900	38903550	5380	5380	5380	5380	10
565	20241125	115800	38849750	5380	5380	5380	5380	0
566	20241125	115700	38849750	5380	5380	5380	5380	0
567	20241125	115600	38849750	5380	5380	5380	5380	0
568	20241125	115500	38849750	5380	5380	5380	5380	0
569	20241125	115400	38849750	5380	5380	5380	5380	0
570	20241125	115300	38849750	5380	5380	5380	5380	0
571	20241125	115200	38849750	5380	5380	5380	5380	20
572	20241125	115100	38742150	5370	5370	5370	5370	0
573	20241125	115000	38742150	5370	5370	5370	5370	11
574	20241125	114900	38683080	5380	5380	5380	5380	3
575	20241125	114800	38666940	5380	5380	5380	5380	0
576	20241125	114700	38666940	5380	5380	5380	5380	0
577	20241125	114600	38666940	5380	5380	5380	5380	0
578	20241125	114500	38666940	5380	5380	5380	5380	0
579	20241125	114400	38666940	5380	5380	5380	5380	10
580	20241125	114300	38613140	5380	5380	5380	5380	0
581	20241125	114200	38613140	5380	5380	5380	5380	100
582	20241125	114100	38075140	5380	5380	5380	5380	0
583	20241125	114000	38075140	5380	5380	5380	5380	0
584	20241125	113900	38075140	5380	5380	5380	5380	3
585	20241125	113800	38059000	5370	5370	5370	5370	0
586	20241125	113700	38059000	5370	5370	5370	5370	0
587	20241125	113600	38059000	5370	5370	5370	5370	103
588	20241125	113500	37505890	5370	5370	5370	5370	100
589	20241125	113400	36968890	5370	5370	5370	5370	103
590	20241125	113300	36415780	5360	5350	5360	5350	295
591	20241125	113200	34835620	5350	5350	5350	5350	0
592	20241125	113100	34835620	5350	5350	5350	5350	0
593	20241125	113000	34835620	5350	5350	5350	5350	4
594	20241125	112900	34814220	5350	5340	5350	5340	81
595	20241125	112800	34381380	5350	5350	5350	5350	0
596	20241125	112700	34381380	5350	5350	5350	5350	19
597	20241125	112600	34279730	5340	5340	5340	5340	42
598	20241125	112500	34055450	5330	5330	5330	5330	0
599	20241125	112400	34055450	5330	5330	5330	5330	95
600	20241125	112300	33549100	5330	5330	5330	5330	17
601	20241125	112200	33458490	5330	5330	5330	5330	0
602	20241125	112100	33458490	5330	5330	5330	5330	0
603	20241125	112000	33458490	5330	5330	5330	5330	0
604	20241125	111900	33458490	5330	5330	5330	5330	0
605	20241125	111800	33458490	5330	5330	5330	5330	0
606	20241125	111700	33458490	5330	5330	5330	5330	0
607	20241125	111600	33458490	5330	5330	5330	5330	12
608	20241125	111500	33394530	5340	5340	5340	5340	0
609	20241125	111400	33394530	5340	5340	5340	5340	0
610	20241125	111300	33394530	5340	5340	5340	5340	0
611	20241125	111200	33394530	5340	5340	5340	5340	0
612	20241125	111100	33394530	5340	5340	5340	5340	0
613	20241125	111000	33394530	5340	5340	5340	5340	64
614	20241125	110900	33052770	5340	5340	5340	5340	10
615	20241125	110800	32999370	5350	5350	5350	5350	81
616	20241125	110700	32566020	5340	5340	5340	5340	8
617	20241125	110600	32523300	5350	5350	5350	5350	0
618	20241125	110500	32523300	5350	5330	5350	5330	6
619	20241125	110400	32491240	5350	5350	5350	5350	0
620	20241125	110300	32491240	5350	5350	5350	5350	0
621	20241125	110200	32491240	5350	5350	5350	5350	0
622	20241125	110100	32491240	5350	5350	5350	5350	0
623	20241125	110000	32491240	5350	5350	5350	5350	0
624	20241125	105900	32491240	5350	5350	5350	5350	15
625	20241125	105800	32410990	5350	5350	5350	5350	0
626	20241125	105700	32410990	5350	5350	5350	5350	0
627	20241125	105600	32410990	5350	5350	5350	5350	0
628	20241125	105500	32410990	5350	5350	5350	5350	0
629	20241125	105400	32410990	5350	5350	5350	5350	0
630	20241125	105300	32410990	5350	5350	5350	5350	0
631	20241125	105200	32410990	5350	5350	5350	5350	2
632	20241125	105100	32400290	5320	5320	5320	5320	100
633	20241125	105000	31868290	5320	5320	5320	5320	84
634	20241125	104900	31421410	5350	5330	5350	5320	196
635	20241125	104800	30377700	5340	5340	5340	5340	1005
636	20241125	104700	25011000	5360	5360	5360	5360	0
637	20241125	104600	25011000	5360	5360	5360	5360	0
638	20241125	104500	25011000	5360	5360	5360	5360	5
639	20241125	104400	24984200	5340	5350	5350	5340	6
640	20241125	104300	24952110	5350	5350	5350	5350	0
641	20241125	104200	24952110	5350	5350	5350	5350	0
642	20241125	104100	24952110	5350	5350	5350	5350	0
643	20241125	104000	24952110	5350	5360	5360	5350	13
644	20241125	103900	24882530	5340	5340	5340	5340	1
645	20241125	103800	24877190	5350	5350	5350	5350	1023
646	20241125	103700	19404140	5350	5350	5350	5350	0
647	20241125	103600	19404140	5350	5350	5350	5350	0
648	20241125	103500	19404140	5350	5350	5350	5350	3
649	20241125	103400	19388090	5340	5340	5340	5340	0
650	20241125	103300	19388090	5340	5340	5340	5340	22
651	20241125	103200	19270610	5360	5360	5360	5360	0
652	20241125	103100	19270610	5360	5360	5360	5360	0
653	20241125	103000	19270610	5360	5360	5360	5360	3
654	20241125	102900	19254530	5350	5350	5350	5350	218
655	20241125	102800	18088230	5350	5350	5350	5350	0
656	20241125	102700	18088230	5350	5350	5350	5350	0
657	20241125	102600	18088230	5350	5350	5350	5350	0
658	20241125	102500	18088230	5350	5350	5350	5350	0
659	20241125	102400	18088230	5350	5350	5350	5350	0
660	20241125	102300	18088230	5350	5350	5350	5350	0
661	20241125	102200	18088230	5350	5350	5350	5350	0
662	20241125	102100	18088230	5350	5350	5350	5350	0
663	20241125	102000	18088230	5350	5350	5350	5350	0
664	20241125	101900	18088230	5350	5350	5350	5350	0
665	20241125	101800	18088230	5350	5350	5350	5350	0
666	20241125	101700	18088230	5350	5350	5350	5350	0
667	20241125	101600	18088230	5350	5340	5350	5320	214
668	20241125	101500	16947650	5320	5320	5320	5320	0
669	20241125	101400	16947650	5320	5320	5320	5320	0
670	20241125	101300	16947650	5320	5320	5320	5320	0
671	20241125	101200	16947650	5320	5320	5320	5320	200
672	20241125	101100	15883650	5320	5340	5340	5320	140
673	20241125	101000	15137510	5340	5330	5340	5330	133
674	20241125	100900	14427300	5340	5330	5340	5330	3
675	20241125	100800	14411300	5320	5320	5320	5320	0
676	20241125	100700	14411300	5320	5320	5320	5320	0
677	20241125	100600	14411300	5320	5320	5320	5320	0
678	20241125	100500	14411300	5320	5320	5320	5320	0
679	20241125	100400	14411300	5320	5320	5320	5320	0
680	20241125	100300	14411300	5320	5320	5320	5320	0
681	20241125	100200	14411300	5320	5320	5320	5320	0
682	20241125	100100	14411300	5320	5320	5320	5320	1
683	20241125	100000	14405980	5310	5310	5310	5310	1
684	20241125	095900	14400670	5300	5300	5300	5300	0
685	20241125	095800	14400670	5300	5300	5300	5300	0
686	20241125	095700	14400670	5300	5300	5300	5300	200
687	20241125	095600	13340670	5350	5350	5350	5350	0
688	20241125	095500	13340670	5350	5350	5350	5350	0
689	20241125	095400	13340670	5350	5350	5350	5350	0
690	20241125	095300	13340670	5350	5350	5350	5350	0
691	20241125	095200	13340670	5350	5350	5350	5350	0
692	20241125	095100	13340670	5350	5350	5350	5350	0
693	20241125	095000	13340670	5350	5350	5350	5350	0
694	20241125	094900	13340670	5350	5350	5350	5350	0
695	20241125	094800	13340670	5350	5350	5350	5350	1
696	20241125	094700	13335320	5290	5290	5290	5290	0
697	20241125	094600	13335320	5290	5290	5290	5290	0
698	20241125	094500	13335320	5290	5290	5290	5290	0
699	20241125	094400	13335320	5290	5290	5290	5290	0
700	20241125	094300	13335320	5290	5290	5290	5290	0
701	20241125	094200	13335320	5290	5300	5300	5290	31
702	20241125	094100	13171160	5350	5350	5350	5350	10
703	20241125	094000	13117660	5350	5350	5350	5350	0
704	20241125	093900	13117660	5350	5350	5350	5350	38
705	20241125	093800	12914360	5300	5300	5300	5300	73
706	20241125	093700	12527460	5300	5300	5300	5300	68
707	20241125	093600	12167060	5300	5300	5300	5300	37
708	20241125	093500	11970960	5310	5310	5310	5310	2
709	20241125	093400	11960340	5310	5310	5310	5310	0
710	20241125	093300	11960340	5310	5310	5310	5310	282
711	20241125	093200	10462920	5330	5340	5340	5330	200
712	20241125	093100	9396310	5340	5340	5340	5340	2
713	20241125	093000	9385630	5340	5340	5340	5340	0
714	20241125	092900	9385630	5340	5340	5340	5340	0
715	20241125	092800	9385630	5340	5340	5340	5340	28
716	20241125	092700	9236110	5340	5340	5340	5340	0
717	20241125	092600	9236110	5340	5340	5340	5340	0
718	20241125	092500	9236110	5340	5340	5340	5340	0
719	20241125	092400	9236110	5340	5340	5340	5340	4
720	20241125	092300	9214750	5350	5350	5350	5350	10
721	20241125	092200	9161250	5340	5340	5340	5340	10
722	20241125	092100	9107850	5350	5340	5350	5340	328
723	20241125	092000	7356310	5340	5340	5340	5340	0
724	20241125	091900	7356310	5340	5340	5340	5340	0
725	20241125	091800	7356310	5340	5330	5340	5330	16
726	20241125	091700	7271010	5330	5320	5330	5320	462
727	20241125	091600	4809140	5330	5330	5330	5330	0
728	20241125	091500	4809140	5330	5330	5330	5330	0
729	20241125	091400	4809140	5330	5330	5330	5330	0
730	20241125	091300	4809140	5330	5330	5330	5330	236
731	20241125	091200	3551260	5380	5340	5380	5340	85
732	20241125	091100	3094240	5340	5330	5340	5330	16
733	20241125	091000	3008810	5320	5320	5320	5320	71
734	20241125	090900	2631090	5320	5320	5320	5320	19
735	20241125	090800	2530010	5300	5300	5300	5300	0
736	20241125	090700	2530010	5300	5300	5300	5300	0
737	20241125	090600	2530010	5300	5300	5300	5300	0
738	20241125	090500	2530010	5300	5300	5300	5300	128
739	20241125	090400	1851610	5340	5340	5340	5340	0
740	20241125	090300	1851610	5340	5340	5340	5340	0
741	20241125	090200	1851610	5340	5340	5340	5340	100
742	20241125	090100	1317610	5370	5370	5370	5370	0
743	20241125	090000	1317610	5370	5290	5370	5290	249