KissMeData/237750/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205500	45192930	4095	4095	4095	4095	100
3	20241125	205400	45192930	4095	4095	4095	4095	0
4	20241125	205300	45192930	4095	4095	4095	4095	0
5	20241125	205200	45192930	4095	4095	4095	4095	0
6	20241125	205100	45192930	4095	4095	4095	4095	0
7	20241125	205000	45192930	4095	4095	4095	4095	0
8	20241125	204900	45192930	4095	4095	4095	4095	0
9	20241125	204800	45192930	4095	4095	4095	4095	0
10	20241125	204700	45192930	4095	4095	4095	4095	0
11	20241125	204600	45192930	4095	4095	4095	4095	0
12	20241125	204500	45192930	4095	4095	4095	4095	0
13	20241125	204400	45192930	4095	4095	4095	4095	0
14	20241125	204300	45192930	4095	4095	4095	4095	0
15	20241125	204200	45192930	4095	4095	4095	4095	0
16	20241125	204100	45192930	4095	4095	4095	4095	0
17	20241125	204000	45192930	4095	4095	4095	4095	0
18	20241125	203900	45192930	4095	4095	4095	4095	0
19	20241125	203800	45192930	4095	4095	4095	4095	0
20	20241125	203700	45192930	4095	4095	4095	4095	0
21	20241125	203600	45192930	4095	4095	4095	4095	0
22	20241125	203500	45192930	4095	4095	4095	4095	0
23	20241125	203400	45192930	4095	4095	4095	4095	0
24	20241125	203300	45192930	4095	4095	4095	4095	0
25	20241125	203200	45192930	4095	4095	4095	4095	0
26	20241125	203100	45192930	4095	4095	4095	4095	0
27	20241125	203000	45192930	4095	4095	4095	4095	0
28	20241125	202900	45192930	4095	4095	4095	4095	0
29	20241125	202800	45192930	4095	4095	4095	4095	0
30	20241125	202700	45192930	4095	4095	4095	4095	0
31	20241125	202600	45192930	4095	4095	4095	4095	0
32	20241125	202500	45192930	4095	4095	4095	4095	100
33	20241125	202400	45192930	4095	4095	4095	4095	0
34	20241125	202300	45192930	4095	4095	4095	4095	0
35	20241125	202200	45192930	4095	4095	4095	4095	0
36	20241125	202100	45192930	4095	4095	4095	4095	0
37	20241125	202000	45192930	4095	4095	4095	4095	0
38	20241125	201900	45192930	4095	4095	4095	4095	0
39	20241125	201800	45192930	4095	4095	4095	4095	0
40	20241125	201700	45192930	4095	4095	4095	4095	0
41	20241125	201600	45192930	4095	4095	4095	4095	0
42	20241125	201500	45192930	4095	4095	4095	4095	0
43	20241125	201400	45192930	4095	4095	4095	4095	0
44	20241125	201300	45192930	4095	4095	4095	4095	0
45	20241125	201200	45192930	4095	4095	4095	4095	0
46	20241125	201100	45192930	4095	4095	4095	4095	0
47	20241125	201000	45192930	4095	4095	4095	4095	0
48	20241125	200900	45192930	4095	4095	4095	4095	0
49	20241125	200800	45192930	4095	4095	4095	4095	0
50	20241125	200700	45192930	4095	4095	4095	4095	0
51	20241125	200600	45192930	4095	4095	4095	4095	0
52	20241125	200500	45192930	4095	4095	4095	4095	0
53	20241125	200400	45192930	4095	4095	4095	4095	0
54	20241125	200300	45192930	4095	4095	4095	4095	0
55	20241125	200200	45192930	4095	4095	4095	4095	0
56	20241125	200100	45192930	4095	4095	4095	4095	0
57	20241125	200000	45192930	4095	4095	4095	4095	0
58	20241125	195900	45192930	4095	4095	4095	4095	0
59	20241125	195800	45192930	4095	4095	4095	4095	0
60	20241125	195700	45192930	4095	4095	4095	4095	0
61	20241125	195600	45192930	4095	4095	4095	4095	0
62	20241125	195500	45192930	4095	4095	4095	4095	100
63	20241125	195400	45192930	4095	4095	4095	4095	0
64	20241125	195300	45192930	4095	4095	4095	4095	0
65	20241125	195200	45192930	4095	4095	4095	4095	0
66	20241125	195100	45192930	4095	4095	4095	4095	0
67	20241125	195000	45192930	4095	4095	4095	4095	0
68	20241125	194900	45192930	4095	4095	4095	4095	0
69	20241125	194800	45192930	4095	4095	4095	4095	0
70	20241125	194700	45192930	4095	4095	4095	4095	0
71	20241125	194600	45192930	4095	4095	4095	4095	0
72	20241125	194500	45192930	4095	4095	4095	4095	0
73	20241125	194400	45192930	4095	4095	4095	4095	0
74	20241125	194300	45192930	4095	4095	4095	4095	0
75	20241125	194200	45192930	4095	4095	4095	4095	0
76	20241125	194100	45192930	4095	4095	4095	4095	0
77	20241125	194000	45192930	4095	4095	4095	4095	0
78	20241125	193900	45192930	4095	4095	4095	4095	0
79	20241125	193800	45192930	4095	4095	4095	4095	0
80	20241125	193700	45192930	4095	4095	4095	4095	0
81	20241125	193600	45192930	4095	4095	4095	4095	0
82	20241125	193500	45192930	4095	4095	4095	4095	0
83	20241125	193400	45192930	4095	4095	4095	4095	0
84	20241125	193300	45192930	4095	4095	4095	4095	0
85	20241125	193200	45192930	4095	4095	4095	4095	0
86	20241125	193100	45192930	4095	4095	4095	4095	0
87	20241125	193000	45192930	4095	4095	4095	4095	0
88	20241125	192900	45192930	4095	4095	4095	4095	0
89	20241125	192800	45192930	4095	4095	4095	4095	0
90	20241125	192700	45192930	4095	4095	4095	4095	0
91	20241125	192600	45192930	4095	4095	4095	4095	0
92	20241125	192500	45192930	4095	4095	4095	4095	100
93	20241125	192400	45192930	4095	4095	4095	4095	0
94	20241125	192300	45192930	4095	4095	4095	4095	0
95	20241125	192200	45192930	4095	4095	4095	4095	0
96	20241125	192100	45192930	4095	4095	4095	4095	0
97	20241125	192000	45192930	4095	4095	4095	4095	0
98	20241125	191900	45192930	4095	4095	4095	4095	0
99	20241125	191800	45192930	4095	4095	4095	4095	0
100	20241125	191700	45192930	4095	4095	4095	4095	0
101	20241125	191600	45192930	4095	4095	4095	4095	0
102	20241125	191500	45192930	4095	4095	4095	4095	0
103	20241125	191400	45192930	4095	4095	4095	4095	0
104	20241125	191300	45192930	4095	4095	4095	4095	0
105	20241125	191200	45192930	4095	4095	4095	4095	0
106	20241125	191100	45192930	4095	4095	4095	4095	0
107	20241125	191000	45192930	4095	4095	4095	4095	0
108	20241125	190900	45192930	4095	4095	4095	4095	0
109	20241125	190800	45192930	4095	4095	4095	4095	0
110	20241125	190700	45192930	4095	4095	4095	4095	0
111	20241125	190600	45192930	4095	4095	4095	4095	0
112	20241125	190500	45192930	4095	4095	4095	4095	0
113	20241125	190400	45192930	4095	4095	4095	4095	0
114	20241125	190300	45192930	4095	4095	4095	4095	0
115	20241125	190200	45192930	4095	4095	4095	4095	0
116	20241125	190100	45192930	4095	4095	4095	4095	0
117	20241125	190000	45192930	4095	4095	4095	4095	0
118	20241125	185900	45192930	4095	4095	4095	4095	0
119	20241125	185800	45192930	4095	4095	4095	4095	0
120	20241125	185700	45192930	4095	4095	4095	4095	0
121	20241125	185600	45192930	4095	4095	4095	4095	0
122	20241125	185500	45192930	4095	4095	4095	4095	100
123	20241125	185400	45192930	4095	4095	4095	4095	0
124	20241125	185300	45192930	4095	4095	4095	4095	0
125	20241125	185200	45192930	4095	4095	4095	4095	0
126	20241125	185100	45192930	4095	4095	4095	4095	0
127	20241125	185000	45192930	4095	4095	4095	4095	0
128	20241125	184900	45192930	4095	4095	4095	4095	0
129	20241125	184800	45192930	4095	4095	4095	4095	0
130	20241125	184700	45192930	4095	4095	4095	4095	0
131	20241125	184600	45192930	4095	4095	4095	4095	0
132	20241125	184500	45192930	4095	4095	4095	4095	0
133	20241125	184400	45192930	4095	4095	4095	4095	0
134	20241125	184300	45192930	4095	4095	4095	4095	0
135	20241125	184200	45192930	4095	4095	4095	4095	0
136	20241125	184100	45192930	4095	4095	4095	4095	0
137	20241125	184000	45192930	4095	4095	4095	4095	0
138	20241125	183900	45192930	4095	4095	4095	4095	0
139	20241125	183800	45192930	4095	4095	4095	4095	0
140	20241125	183700	45192930	4095	4095	4095	4095	0
141	20241125	183600	45192930	4095	4095	4095	4095	0
142	20241125	183500	45192930	4095	4095	4095	4095	0
143	20241125	183400	45192930	4095	4095	4095	4095	0
144	20241125	183300	45192930	4095	4095	4095	4095	0
145	20241125	183200	45192930	4095	4095	4095	4095	0
146	20241125	183100	45192930	4095	4095	4095	4095	0
147	20241125	183000	45192930	4095	4095	4095	4095	0
148	20241125	182900	45192930	4095	4095	4095	4095	0
149	20241125	182800	45192930	4095	4095	4095	4095	0
150	20241125	182700	45192930	4095	4095	4095	4095	0
151	20241125	182600	45192930	4095	4095	4095	4095	0
152	20241125	182500	45192930	4095	4095	4095	4095	100
153	20241125	182400	45192930	4095	4095	4095	4095	0
154	20241125	182300	45192930	4095	4095	4095	4095	0
155	20241125	182200	45192930	4095	4095	4095	4095	0
156	20241125	182100	45192930	4095	4095	4095	4095	0
157	20241125	182000	45192930	4095	4095	4095	4095	0
158	20241125	181900	45192930	4095	4095	4095	4095	0
159	20241125	181800	45192930	4095	4095	4095	4095	0
160	20241125	181700	45192930	4095	4095	4095	4095	0
161	20241125	181600	45192930	4095	4095	4095	4095	0
162	20241125	181500	45192930	4095	4095	4095	4095	0
163	20241125	181400	45192930	4095	4095	4095	4095	0
164	20241125	181300	45192930	4095	4095	4095	4095	0
165	20241125	181200	45192930	4095	4095	4095	4095	0
166	20241125	181100	45192930	4095	4095	4095	4095	0
167	20241125	181000	45192930	4095	4095	4095	4095	0
168	20241125	180900	45192930	4095	4095	4095	4095	0
169	20241125	180800	45192930	4095	4095	4095	4095	0
170	20241125	180700	45192930	4095	4095	4095	4095	0
171	20241125	180600	45192930	4095	4095	4095	4095	0
172	20241125	180500	45192930	4095	4095	4095	4095	0
173	20241125	180400	45192930	4095	4095	4095	4095	0
174	20241125	180300	45192930	4095	4095	4095	4095	0
175	20241125	180200	45192930	4095	4095	4095	4095	0
176	20241125	180100	45192930	4095	4095	4095	4095	0
177	20241125	180000	45192930	4095	4095	4095	4095	0
178	20241125	175900	45192930	4095	4095	4095	4095	0
179	20241125	175800	45192930	4095	4095	4095	4095	0
180	20241125	175700	45192930	4095	4095	4095	4095	0
181	20241125	175600	45192930	4095	4095	4095	4095	0
182	20241125	175500	45192930	4095	4095	4095	4095	100
183	20241125	175400	45192930	4095	4095	4095	4095	0
184	20241125	175300	45192930	4095	4095	4095	4095	0
185	20241125	175200	45192930	4095	4095	4095	4095	0
186	20241125	175100	45192930	4095	4095	4095	4095	0
187	20241125	175000	45192930	4095	4095	4095	4095	0
188	20241125	174900	45192930	4095	4095	4095	4095	0
189	20241125	174800	45192930	4095	4095	4095	4095	0
190	20241125	174700	45192930	4095	4095	4095	4095	0
191	20241125	174600	45192930	4095	4095	4095	4095	0
192	20241125	174500	45192930	4095	4095	4095	4095	0
193	20241125	174400	45192930	4095	4095	4095	4095	0
194	20241125	174300	45192930	4095	4095	4095	4095	0
195	20241125	174200	45192930	4095	4095	4095	4095	0
196	20241125	174100	45192930	4095	4095	4095	4095	0
197	20241125	174000	45192930	4095	4095	4095	4095	0
198	20241125	173900	45192930	4095	4095	4095	4095	0
199	20241125	173800	45192930	4095	4095	4095	4095	0
200	20241125	173700	45192930	4095	4095	4095	4095	0
201	20241125	173600	45192930	4095	4095	4095	4095	0
202	20241125	173500	45192930	4095	4095	4095	4095	0
203	20241125	173400	45192930	4095	4095	4095	4095	0
204	20241125	173300	45192930	4095	4095	4095	4095	0
205	20241125	173200	45192930	4095	4095	4095	4095	0
206	20241125	173100	45192930	4095	4095	4095	4095	0
207	20241125	173000	45192930	4095	4095	4095	4095	0
208	20241125	172900	45192930	4095	4095	4095	4095	0
209	20241125	172800	45192930	4095	4095	4095	4095	0
210	20241125	172700	45192930	4095	4095	4095	4095	0
211	20241125	172600	45192930	4095	4095	4095	4095	0
212	20241125	172500	45192930	4095	4095	4095	4095	100
213	20241125	172400	45192930	4095	4095	4095	4095	0
214	20241125	172300	45192930	4095	4095	4095	4095	0
215	20241125	172200	45192930	4095	4095	4095	4095	0
216	20241125	172100	45192930	4095	4095	4095	4095	0
217	20241125	172000	45192930	4095	4095	4095	4095	0
218	20241125	171900	45192930	4095	4095	4095	4095	0
219	20241125	171800	45192930	4095	4095	4095	4095	0
220	20241125	171700	45192930	4095	4095	4095	4095	0
221	20241125	171600	45192930	4095	4095	4095	4095	0
222	20241125	171500	45192930	4095	4095	4095	4095	0
223	20241125	171400	45192930	4095	4095	4095	4095	0
224	20241125	171300	45192930	4095	4095	4095	4095	0
225	20241125	171200	45192930	4095	4095	4095	4095	0
226	20241125	171100	45192930	4095	4095	4095	4095	0
227	20241125	171000	45192930	4095	4095	4095	4095	0
228	20241125	170900	45192930	4095	4095	4095	4095	0
229	20241125	170800	45192930	4095	4095	4095	4095	0
230	20241125	170700	45192930	4095	4095	4095	4095	0
231	20241125	170600	45192930	4095	4095	4095	4095	0
232	20241125	170500	45192930	4095	4095	4095	4095	0
233	20241125	170400	45192930	4095	4095	4095	4095	0
234	20241125	170300	45192930	4095	4095	4095	4095	0
235	20241125	170200	45192930	4095	4095	4095	4095	0
236	20241125	170100	45192930	4095	4095	4095	4095	0
237	20241125	170000	45192930	4095	4095	4095	4095	0
238	20241125	165900	45192930	4095	4095	4095	4095	0
239	20241125	165800	45192930	4095	4095	4095	4095	0
240	20241125	165700	45192930	4095	4095	4095	4095	0
241	20241125	165600	45192930	4095	4095	4095	4095	0
242	20241125	165500	45192930	4095	4095	4095	4095	100
243	20241125	165400	45192930	4095	4095	4095	4095	0
244	20241125	165300	45192930	4095	4095	4095	4095	0
245	20241125	165200	45192930	4095	4095	4095	4095	0
246	20241125	165100	45192930	4095	4095	4095	4095	0
247	20241125	165000	45192930	4095	4095	4095	4095	0
248	20241125	164900	45192930	4095	4095	4095	4095	0
249	20241125	164800	45192930	4095	4095	4095	4095	0
250	20241125	164700	45192930	4095	4095	4095	4095	0
251	20241125	164600	45192930	4095	4095	4095	4095	0
252	20241125	164500	45192930	4095	4095	4095	4095	0
253	20241125	164400	45192930	4095	4095	4095	4095	0
254	20241125	164300	45192930	4095	4095	4095	4095	0
255	20241125	164200	45192930	4095	4095	4095	4095	0
256	20241125	164100	45192930	4095	4095	4095	4095	0
257	20241125	164000	45192930	4095	4095	4095	4095	0
258	20241125	163900	45192930	4095	4095	4095	4095	0
259	20241125	163800	45192930	4095	4095	4095	4095	0
260	20241125	163700	45192930	4095	4095	4095	4095	0
261	20241125	163600	45192930	4095	4095	4095	4095	0
262	20241125	163500	45192930	4095	4095	4095	4095	0
263	20241125	163400	45192930	4095	4095	4095	4095	0
264	20241125	163300	45192930	4095	4095	4095	4095	0
265	20241125	163200	45192930	4095	4095	4095	4095	0
266	20241125	163100	45192930	4095	4095	4095	4095	0
267	20241125	163000	45192930	4095	4095	4095	4095	0
268	20241125	162900	45192930	4095	4095	4095	4095	0
269	20241125	162800	45192930	4095	4095	4095	4095	0
270	20241125	162700	45192930	4095	4095	4095	4095	0
271	20241125	162600	45192930	4095	4095	4095	4095	0
272	20241125	162500	45192930	4095	4095	4095	4095	100
273	20241125	162400	45192930	4095	4095	4095	4095	0
274	20241125	162300	45192930	4095	4095	4095	4095	0
275	20241125	162200	45192930	4095	4095	4095	4095	0
276	20241125	162100	45192930	4095	4095	4095	4095	0
277	20241125	162000	45192930	4095	4095	4095	4095	0
278	20241125	161900	45192930	4095	4095	4095	4095	0
279	20241125	161800	45192930	4095	4095	4095	4095	0
280	20241125	161700	45192930	4095	4095	4095	4095	0
281	20241125	161600	45192930	4095	4095	4095	4095	0
282	20241125	161500	45192930	4095	4095	4095	4095	0
283	20241125	161400	45192930	4095	4095	4095	4095	0
284	20241125	161300	45192930	4095	4095	4095	4095	0
285	20241125	161200	45192930	4095	4095	4095	4095	0
286	20241125	161100	45192930	4095	4095	4095	4095	0
287	20241125	161000	45192930	4095	4095	4095	4095	0
288	20241125	160900	45192930	4095	4095	4095	4095	0
289	20241125	160800	45192930	4095	4095	4095	4095	0
290	20241125	160700	45192930	4095	4095	4095	4095	0
291	20241125	160600	45192930	4095	4095	4095	4095	0
292	20241125	160500	45192930	4095	4095	4095	4095	0
293	20241125	160400	45192930	4095	4095	4095	4095	0
294	20241125	160300	45192930	4095	4095	4095	4095	0
295	20241125	160200	45192930	4095	4095	4095	4095	0
296	20241125	160100	45192930	4095	4095	4095	4095	0
297	20241125	160000	45192930	4095	4095	4095	4095	0
298	20241125	155900	45192930	4095	4095	4095	4095	0
299	20241125	155800	45192930	4095	4095	4095	4095	0
300	20241125	155700	45192930	4095	4095	4095	4095	0
301	20241125	155600	45192930	4095	4095	4095	4095	0
302	20241125	155500	45192930	4095	4095	4095	4095	100
303	20241125	155400	45192930	4095	4095	4095	4095	0
304	20241125	155300	45192930	4095	4095	4095	4095	0
305	20241125	155200	45192930	4095	4095	4095	4095	0
306	20241125	155100	45192930	4095	4095	4095	4095	0
307	20241125	155000	45192930	4095	4095	4095	4095	0
308	20241125	154900	45192930	4095	4095	4095	4095	0
309	20241125	154800	45192930	4095	4095	4095	4095	0
310	20241125	154700	45192930	4095	4095	4095	4095	0
311	20241125	154600	45192930	4095	4095	4095	4095	0
312	20241125	154500	45192930	4095	4095	4095	4095	0
313	20241125	154400	45192930	4095	4095	4095	4095	0
314	20241125	154300	45192930	4095	4095	4095	4095	0
315	20241125	154200	45192930	4095	4095	4095	4095	0
316	20241125	154100	45192930	4095	4095	4095	4095	0
317	20241125	154000	45192930	4095	4095	4095	4095	0
318	20241125	153900	45192930	4095	4095	4095	4095	0
319	20241125	153800	45192930	4095	4095	4095	4095	0
320	20241125	153700	45192930	4095	4095	4095	4095	0
321	20241125	153600	45192930	4095	4095	4095	4095	0
322	20241125	153500	45192930	4095	4095	4095	4095	0
323	20241125	153400	45192930	4095	4095	4095	4095	0
324	20241125	153300	45192930	4095	4095	4095	4095	0
325	20241125	153200	45192930	4095	4095	4095	4095	0
326	20241125	153100	45192930	4095	4095	4095	4095	0
327	20241125	153000	45192930	4095	4095	4095	4095	100
328	20241125	152900	44783430	4065	4065	4065	4065	0
329	20241125	152800	44783430	4065	4065	4065	4065	0
330	20241125	152700	44783430	4065	4065	4065	4065	0
331	20241125	152600	44783430	4065	4065	4065	4065	0
332	20241125	152500	44783430	4065	4065	4065	4065	0
333	20241125	152400	44783430	4065	4065	4065	4065	0
334	20241125	152300	44783430	4065	4065	4065	4065	0
335	20241125	152200	44783430	4065	4065	4065	4065	0
336	20241125	152100	44783430	4065	4065	4065	4065	0
337	20241125	152000	44783430	4065	4065	4065	4065	0
338	20241125	151900	44783430	4065	4090	4095	4060	416
339	20241125	151800	43087865	4090	4090	4090	4090	0
340	20241125	151700	43087865	4090	4090	4090	4090	0
341	20241125	151600	43087865	4090	4090	4090	4090	0
342	20241125	151500	43087865	4090	4090	4090	4090	0
343	20241125	151400	43087865	4090	4090	4090	4090	0
344	20241125	151300	43087865	4090	4095	4095	4090	11
345	20241125	151200	43042870	4095	4095	4095	4095	0
346	20241125	151100	43042870	4095	4095	4095	4095	0
347	20241125	151000	43042870	4095	4095	4095	4095	0
348	20241125	150900	43042870	4095	4095	4095	4095	0
349	20241125	150800	43042870	4095	4095	4095	4095	0
350	20241125	150700	43042870	4095	4095	4095	4095	0
351	20241125	150600	43042870	4095	4095	4095	4095	0
352	20241125	150500	43042870	4095	4095	4095	4095	0
353	20241125	150400	43042870	4095	4095	4095	4095	0
354	20241125	150300	43042870	4095	4095	4095	4095	0
355	20241125	150200	43042870	4095	4095	4095	4095	2
356	20241125	150100	43034680	4095	4095	4095	4095	0
357	20241125	150000	43034680	4095	4095	4095	4095	0
358	20241125	145900	43034680	4095	4095	4095	4095	0
359	20241125	145800	43034680	4095	4095	4095	4095	0
360	20241125	145700	43034680	4095	4095	4095	4095	0
361	20241125	145600	43034680	4095	4095	4095	4095	0
362	20241125	145500	43034680	4095	4095	4095	4095	22
363	20241125	145400	42944590	4090	4090	4090	4090	0
364	20241125	145300	42944590	4090	4090	4090	4090	0
365	20241125	145200	42944590	4090	4090	4090	4090	0
366	20241125	145100	42944590	4090	4090	4090	4090	0
367	20241125	145000	42944590	4090	4090	4090	4090	0
368	20241125	144900	42944590	4090	4090	4090	4090	0
369	20241125	144800	42944590	4090	4090	4090	4090	0
370	20241125	144700	42944590	4090	4090	4090	4090	0
371	20241125	144600	42944590	4090	4090	4090	4090	0
372	20241125	144500	42944590	4090	4090	4090	4090	0
373	20241125	144400	42944590	4090	4090	4090	4090	0
374	20241125	144300	42944590	4090	4090	4090	4090	0
375	20241125	144200	42944590	4090	4090	4090	4090	0
376	20241125	144100	42944590	4090	4090	4090	4090	0
377	20241125	144000	42944590	4090	4090	4090	4090	0
378	20241125	143900	42944590	4090	4090	4090	4090	0
379	20241125	143800	42944590	4090	4090	4090	4090	0
380	20241125	143700	42944590	4090	4090	4090	4090	0
381	20241125	143600	42944590	4090	4090	4090	4090	0
382	20241125	143500	42944590	4090	4090	4090	4090	0
383	20241125	143400	42944590	4090	4090	4090	4090	0
384	20241125	143300	42944590	4090	4095	4095	4090	211
385	20241125	143200	42080650	4095	4095	4095	4095	0
386	20241125	143100	42080650	4095	4095	4095	4095	0
387	20241125	143000	42080650	4095	4095	4095	4095	0
388	20241125	142900	42080650	4095	4095	4095	4095	0
389	20241125	142800	42080650	4095	4095	4095	4095	1
390	20241125	142700	42076555	4100	4100	4100	4100	0
391	20241125	142600	42076555	4100	4100	4100	4100	0
392	20241125	142500	42076555	4100	4100	4100	4100	0
393	20241125	142400	42076555	4100	4100	4100	4100	0
394	20241125	142300	42076555	4100	4100	4100	4100	0
395	20241125	142200	42076555	4100	4100	4100	4100	0
396	20241125	142100	42076555	4100	4100	4100	4100	0
397	20241125	142000	42076555	4100	4100	4100	4100	0
398	20241125	141900	42076555	4100	4100	4100	4100	0
399	20241125	141800	42076555	4100	4100	4100	4100	0
400	20241125	141700	42076555	4100	4100	4100	4100	0
401	20241125	141600	42076555	4100	4100	4100	4100	3
402	20241125	141500	42064255	4100	4100	4100	4100	0
403	20241125	141400	42064255	4100	4100	4100	4100	0
404	20241125	141300	42064255	4100	4100	4100	4100	3
405	20241125	141200	42051955	4095	4100	4100	4095	387
406	20241125	141100	40467175	4100	4100	4100	4100	0
407	20241125	141000	40467175	4100	4100	4100	4100	0
408	20241125	140900	40467175	4100	4100	4100	4100	1
409	20241125	140800	40463075	4100	4100	4100	4100	1
410	20241125	140700	40458975	4095	4095	4095	4095	0
411	20241125	140600	40458975	4095	4095	4095	4095	0
412	20241125	140500	40458975	4095	4095	4095	4095	0
413	20241125	140400	40458975	4095	4095	4095	4095	0
414	20241125	140300	40458975	4095	4095	4095	4095	1
415	20241125	140200	40454880	4095	4095	4095	4095	0
416	20241125	140100	40454880	4095	4095	4095	4095	0
417	20241125	140000	40454880	4095	4095	4095	4095	0
418	20241125	135900	40454880	4095	4095	4095	4095	0
419	20241125	135800	40454880	4095	4095	4095	4095	0
420	20241125	135700	40454880	4095	4095	4095	4095	24
421	20241125	135600	40356600	4100	4100	4100	4100	11
422	20241125	135500	40311500	4095	4095	4095	4095	0
423	20241125	135400	40311500	4095	4095	4095	4095	0
424	20241125	135300	40311500	4095	4095	4095	4095	0
425	20241125	135200	40311500	4095	4095	4095	4095	237
426	20241125	135100	39340985	4095	4100	4100	4095	56
427	20241125	135000	39111415	4095	4090	4095	4090	200
428	20241125	134900	38292675	4085	4085	4085	4085	276
429	20241125	134800	37165215	4080	4080	4080	4080	0
430	20241125	134700	37165215	4080	4080	4080	4080	0
431	20241125	134600	37165215	4080	4080	4080	4080	14
432	20241125	134500	37108095	4085	4085	4085	4085	0
433	20241125	134400	37108095	4085	4085	4085	4085	0
434	20241125	134300	37108095	4085	4085	4085	4085	0
435	20241125	134200	37108095	4085	4085	4085	4085	140
436	20241125	134100	36536195	4085	4085	4085	4085	0
437	20241125	134000	36536195	4085	4085	4085	4085	0
438	20241125	133900	36536195	4085	4085	4085	4085	0
439	20241125	133800	36536195	4085	4085	4085	4085	7
440	20241125	133700	36507600	4085	4085	4085	4085	0
441	20241125	133600	36507600	4085	4085	4085	4085	0
442	20241125	133500	36507600	4085	4085	4085	4085	0
443	20241125	133400	36507600	4085	4085	4085	4085	0
444	20241125	133300	36507600	4085	4085	4085	4085	0
445	20241125	133200	36507600	4085	4085	4085	4085	0
446	20241125	133100	36507600	4085	4085	4085	4085	0
447	20241125	133000	36507600	4085	4085	4085	4085	0
448	20241125	132900	36507600	4085	4085	4085	4085	0
449	20241125	132800	36507600	4085	4085	4085	4085	0
450	20241125	132700	36507600	4085	4085	4085	4085	0
451	20241125	132600	36507600	4085	4085	4085	4085	0
452	20241125	132500	36507600	4085	4085	4085	4085	0
453	20241125	132400	36507600	4085	4085	4085	4085	0
454	20241125	132300	36507600	4085	4085	4085	4085	0
455	20241125	132200	36507600	4085	4080	4085	4080	100
456	20241125	132100	36099505	4075	4075	4075	4075	0
457	20241125	132000	36099505	4075	4075	4075	4075	0
458	20241125	131900	36099505	4075	4075	4075	4075	0
459	20241125	131800	36099505	4075	4075	4075	4075	0
460	20241125	131700	36099505	4075	4075	4075	4075	0
461	20241125	131600	36099505	4075	4075	4075	4075	0
462	20241125	131500	36099505	4075	4075	4075	4075	0
463	20241125	131400	36099505	4075	4075	4075	4075	0
464	20241125	131300	36099505	4075	4075	4075	4075	0
465	20241125	131200	36099505	4075	4075	4075	4075	0
466	20241125	131100	36099505	4075	4075	4075	4075	7
467	20241125	131000	36070980	4075	4075	4075	4075	0
468	20241125	130900	36070980	4075	4075	4075	4075	0
469	20241125	130800	36070980	4075	4075	4075	4075	570
470	20241125	130700	33748230	4075	4075	4075	4075	111
471	20241125	130600	33295905	4080	4080	4080	4080	0
472	20241125	130500	33295905	4080	4080	4080	4080	0
473	20241125	130400	33295905	4080	4080	4080	4080	0
474	20241125	130300	33295905	4080	4080	4080	4080	0
475	20241125	130200	33295905	4080	4075	4080	4075	131
476	20241125	130100	32761580	4075	4070	4075	4070	289
477	20241125	130000	31584495	4070	4070	4070	4070	0
478	20241125	125900	31584495	4070	4070	4070	4070	0
479	20241125	125800	31584495	4070	4070	4070	4070	0
480	20241125	125700	31584495	4070	4070	4070	4070	75
481	20241125	125600	31279245	4070	4070	4070	4070	0
482	20241125	125500	31279245	4070	4070	4070	4070	0
483	20241125	125400	31279245	4070	4070	4070	4070	0
484	20241125	125300	31279245	4070	4070	4070	4070	0
485	20241125	125200	31279245	4070	4070	4070	4070	0
486	20241125	125100	31279245	4070	4070	4070	4070	0
487	20241125	125000	31279245	4070	4070	4070	4070	0
488	20241125	124900	31279245	4070	4070	4070	4070	0
489	20241125	124800	31279245	4070	4070	4070	4070	0
490	20241125	124700	31279245	4070	4070	4070	4070	5
491	20241125	124600	31258895	4065	4065	4065	4065	0
492	20241125	124500	31258895	4065	4065	4065	4065	0
493	20241125	124400	31258895	4065	4065	4065	4065	0
494	20241125	124300	31258895	4065	4065	4065	4065	0
495	20241125	124200	31258895	4065	4065	4065	4065	0
496	20241125	124100	31258895	4065	4065	4065	4065	0
497	20241125	124000	31258895	4065	4065	4065	4065	0
498	20241125	123900	31258895	4065	4065	4065	4065	0
499	20241125	123800	31258895	4065	4065	4065	4065	0
500	20241125	123700	31258895	4065	4065	4065	4065	0
501	20241125	123600	31258895	4065	4065	4065	4065	0
502	20241125	123500	31258895	4065	4065	4065	4065	0
503	20241125	123400	31258895	4065	4065	4065	4065	0
504	20241125	123300	31258895	4065	4065	4065	4065	0
505	20241125	123200	31258895	4065	4065	4065	4065	0
506	20241125	123100	31258895	4065	4065	4065	4065	0
507	20241125	123000	31258895	4065	4065	4065	4065	0
508	20241125	122900	31258895	4065	4065	4065	4065	0
509	20241125	122800	31258895	4065	4065	4065	4065	0
510	20241125	122700	31258895	4065	4065	4065	4065	0
511	20241125	122600	31258895	4065	4065	4065	4065	0
512	20241125	122500	31258895	4065	4065	4065	4065	0
513	20241125	122400	31258895	4065	4065	4065	4065	0
514	20241125	122300	31258895	4065	4065	4065	4065	0
515	20241125	122200	31258895	4065	4065	4065	4065	0
516	20241125	122100	31258895	4065	4065	4065	4065	0
517	20241125	122000	31258895	4065	4065	4065	4065	0
518	20241125	121900	31258895	4065	4065	4065	4065	0
519	20241125	121800	31258895	4065	4065	4065	4065	0
520	20241125	121700	31258895	4065	4065	4065	4065	0
521	20241125	121600	31258895	4065	4065	4065	4065	0
522	20241125	121500	31258895	4065	4065	4065	4065	0
523	20241125	121400	31258895	4065	4065	4065	4065	0
524	20241125	121300	31258895	4065	4065	4065	4065	0
525	20241125	121200	31258895	4065	4065	4065	4065	0
526	20241125	121100	31258895	4065	4065	4065	4065	0
527	20241125	121000	31258895	4065	4065	4065	4065	0
528	20241125	120900	31258895	4065	4065	4065	4065	0
529	20241125	120800	31258895	4065	4065	4065	4065	0
530	20241125	120700	31258895	4065	4065	4065	4065	0
531	20241125	120600	31258895	4065	4070	4075	4065	46
532	20241125	120500	31071765	4065	4065	4065	4065	0
533	20241125	120400	31071765	4065	4065	4065	4065	12
534	20241125	120300	31022985	4065	4065	4065	4065	0
535	20241125	120200	31022985	4065	4065	4065	4065	97
536	20241125	120100	30628680	4050	4050	4050	4050	0
537	20241125	120000	30628680	4050	4050	4050	4050	0
538	20241125	115900	30628680	4050	4050	4050	4050	0
539	20241125	115800	30628680	4050	4050	4050	4050	0
540	20241125	115700	30628680	4050	4050	4050	4050	17
541	20241125	115600	30559830	4050	4050	4050	4050	0
542	20241125	115500	30559830	4050	4050	4050	4050	1
543	20241125	115400	30555780	4060	4060	4060	4060	0
544	20241125	115300	30555780	4060	4060	4060	4060	0
545	20241125	115200	30555780	4060	4060	4060	4060	0
546	20241125	115100	30555780	4060	4060	4060	4060	0
547	20241125	115000	30555780	4060	4060	4060	4060	0
548	20241125	114900	30555780	4060	4060	4060	4060	0
549	20241125	114800	30555780	4060	4060	4060	4060	0
550	20241125	114700	30555780	4060	4060	4060	4060	0
551	20241125	114600	30555780	4060	4060	4060	4060	0
552	20241125	114500	30555780	4060	4060	4060	4060	2
553	20241125	114400	30547660	4050	4050	4050	4050	0
554	20241125	114300	30547660	4050	4050	4050	4050	0
555	20241125	114200	30547660	4050	4050	4050	4050	0
556	20241125	114100	30547660	4050	4050	4050	4050	0
557	20241125	114000	30547660	4050	4050	4050	4050	18
558	20241125	113900	30474760	4050	4050	4050	4050	30
559	20241125	113800	30353260	4050	4050	4050	4050	3
560	20241125	113700	30341110	4050	4050	4050	4050	193
561	20241125	113600	29559460	4050	4050	4050	4050	0
562	20241125	113500	29559460	4050	4050	4050	4050	0
563	20241125	113400	29559460	4050	4050	4050	4050	0
564	20241125	113300	29559460	4050	4050	4050	4050	5
565	20241125	113200	29539210	4050	4050	4050	4050	0
566	20241125	113100	29539210	4050	4050	4050	4050	0
567	20241125	113000	29539210	4050	4050	4050	4050	0
568	20241125	112900	29539210	4050	4050	4050	4050	0
569	20241125	112800	29539210	4050	4050	4050	4050	0
570	20241125	112700	29539210	4050	4050	4050	4050	0
571	20241125	112600	29539210	4050	4050	4050	4050	0
572	20241125	112500	29539210	4050	4050	4050	4050	0
573	20241125	112400	29539210	4050	4050	4050	4050	1
574	20241125	112300	29535160	4050	4050	4050	4050	50
575	20241125	112200	29332660	4050	4050	4050	4050	0
576	20241125	112100	29332660	4050	4050	4050	4050	0
577	20241125	112000	29332660	4050	4050	4050	4050	0
578	20241125	111900	29332660	4050	4050	4050	4050	0
579	20241125	111800	29332660	4050	4050	4050	4050	1
580	20241125	111700	29328610	4060	4060	4060	4060	0
581	20241125	111600	29328610	4060	4060	4060	4060	0
582	20241125	111500	29328610	4060	4060	4060	4060	0
583	20241125	111400	29328610	4060	4060	4060	4060	0
584	20241125	111300	29328610	4060	4060	4060	4060	0
585	20241125	111200	29328610	4060	4055	4060	4055	115
586	20241125	111100	28862280	4055	4055	4055	4055	0
587	20241125	111000	28862280	4055	4055	4055	4055	0
588	20241125	110900	28862280	4055	4055	4055	4055	0
589	20241125	110800	28862280	4055	4055	4055	4055	0
590	20241125	110700	28862280	4055	4055	4055	4055	0
591	20241125	110600	28862280	4055	4055	4055	4055	1
592	20241125	110500	28858225	4060	4055	4060	4055	5
593	20241125	110400	28837945	4055	4055	4055	4055	0
594	20241125	110300	28837945	4055	4055	4055	4055	0
595	20241125	110200	28837945	4055	4055	4055	4055	0
596	20241125	110100	28837945	4055	4055	4055	4055	0
597	20241125	110000	28837945	4055	4055	4055	4055	1
598	20241125	105900	28833890	4055	4055	4055	4055	0
599	20241125	105800	28833890	4055	4055	4055	4055	0
600	20241125	105700	28833890	4055	4055	4055	4055	0
601	20241125	105600	28833890	4055	4055	4055	4055	0
602	20241125	105500	28833890	4055	4055	4055	4055	8
603	20241125	105400	28801450	4045	4055	4055	4045	81
604	20241125	105300	28473005	4040	4040	4040	4040	0
605	20241125	105200	28473005	4040	4040	4040	4040	6
606	20241125	105100	28448765	4040	4040	4040	4040	0
607	20241125	105000	28448765	4040	4040	4040	4040	0
608	20241125	104900	28448765	4040	4040	4040	4040	0
609	20241125	104800	28448765	4040	4040	4040	4040	1
610	20241125	104700	28444725	4040	4040	4040	4040	0
611	20241125	104600	28444725	4040	4040	4040	4040	0
612	20241125	104500	28444725	4040	4040	4040	4040	0
613	20241125	104400	28444725	4040	4040	4040	4040	61
614	20241125	104300	28198285	4040	4040	4040	4040	0
615	20241125	104200	28198285	4040	4055	4055	4040	201
616	20241125	104100	27383245	4040	4040	4040	4040	0
617	20241125	104000	27383245	4040	4040	4040	4040	0
618	20241125	103900	27383245	4040	4040	4040	4040	0
619	20241125	103800	27383245	4040	4040	4040	4040	0
620	20241125	103700	27383245	4040	4040	4040	4040	0
621	20241125	103600	27383245	4040	4040	4040	4040	1
622	20241125	103500	27379205	4040	4040	4040	4040	0
623	20241125	103400	27379205	4040	4040	4040	4040	0
624	20241125	103300	27379205	4040	4040	4040	4040	0
625	20241125	103200	27379205	4040	4040	4040	4040	5
626	20241125	103100	27359005	4040	4040	4040	4040	0
627	20241125	103000	27359005	4040	4040	4040	4040	1
628	20241125	102900	27354965	4055	4055	4055	4055	0
629	20241125	102800	27354965	4055	4055	4055	4055	1
630	20241125	102700	27350910	4050	4050	4050	4050	0
631	20241125	102600	27350910	4050	4050	4050	4050	0
632	20241125	102500	27350910	4050	4050	4050	4050	0
633	20241125	102400	27350910	4050	4050	4050	4050	1
634	20241125	102300	27346860	4055	4050	4055	4050	3
635	20241125	102200	27334705	4050	4050	4050	4050	47
636	20241125	102100	27144355	4050	4050	4050	4050	1
637	20241125	102000	27140305	4035	4035	4035	4035	0
638	20241125	101900	27140305	4035	4035	4035	4035	0
639	20241125	101800	27140305	4035	4035	4035	4035	1
640	20241125	101700	27136270	4050	4040	4050	4035	601
641	20241125	101600	24710805	4050	4050	4050	4050	0
642	20241125	101500	24710805	4050	4050	4050	4050	0
643	20241125	101400	24710805	4050	4050	4050	4050	0
644	20241125	101300	24710805	4050	4050	4050	4050	1
645	20241125	101200	24706755	4035	4035	4035	4035	1
646	20241125	101100	24702720	4040	4040	4040	4040	0
647	20241125	101000	24702720	4040	4040	4040	4040	0
648	20241125	100900	24702720	4040	4040	4040	4040	0
649	20241125	100800	24702720	4040	4040	4040	4040	0
650	20241125	100700	24702720	4040	4040	4040	4040	18
651	20241125	100600	24630000	4040	4040	4040	4040	182
652	20241125	100500	23894720	4040	4040	4040	4040	1
653	20241125	100400	23890680	4040	4040	4040	4040	0
654	20241125	100300	23890680	4040	4040	4040	4040	0
655	20241125	100200	23890680	4040	4040	4040	4040	1
656	20241125	100100	23886640	4050	4040	4050	4040	8
657	20241125	100000	23854310	4035	4030	4040	4030	697
658	20241125	095900	21044890	4030	4030	4030	4030	65
659	20241125	095800	20782940	4035	4035	4035	4035	0
660	20241125	095700	20782940	4035	4035	4035	4035	0
661	20241125	095600	20782940	4035	4035	4035	4035	0
662	20241125	095500	20782940	4035	4035	4035	4035	0
663	20241125	095400	20782940	4035	4035	4035	4035	0
664	20241125	095300	20782940	4035	4035	4035	4035	0
665	20241125	095200	20782940	4035	4035	4035	4035	10
666	20241125	095100	20742590	4020	4020	4020	4020	0
667	20241125	095000	20742590	4020	4020	4020	4020	0
668	20241125	094900	20742590	4020	4020	4020	4020	20
669	20241125	094800	20662190	4035	4035	4035	4035	5
670	20241125	094700	20642015	4035	4035	4035	4035	7
671	20241125	094600	20613770	4020	4020	4020	4020	54
672	20241125	094500	20396690	4035	4035	4035	4035	9
673	20241125	094400	20360375	4040	4040	4040	4040	0
674	20241125	094300	20360375	4040	4040	4040	4040	1
675	20241125	094200	20356335	4020	4020	4020	4020	0
676	20241125	094100	20356335	4020	4020	4020	4020	14
677	20241125	094000	20300055	4040	4040	4040	4040	0
678	20241125	093900	20300055	4040	4040	4040	4040	0
679	20241125	093800	20300055	4040	4040	4040	4040	0
680	20241125	093700	20300055	4040	4040	4040	4040	1
681	20241125	093600	20296015	4005	4005	4005	4005	0
682	20241125	093500	20296015	4005	4005	4005	4005	0
683	20241125	093400	20296015	4005	4005	4005	4005	0
684	20241125	093300	20296015	4005	4005	4005	4005	0
685	20241125	093200	20296015	4005	4005	4005	4005	0
686	20241125	093100	20296015	4005	4005	4005	4005	0
687	20241125	093000	20296015	4005	4045	4045	4005	4200
688	20241125	092900	3455080	4050	4050	4050	4050	0
689	20241125	092800	3455080	4050	4050	4050	4050	0
690	20241125	092700	3455080	4050	4050	4050	4050	0
691	20241125	092600	3455080	4050	4055	4055	4050	2
692	20241125	092500	3446975	4050	4050	4050	4050	18
693	20241125	092400	3374075	4055	4055	4055	4055	65
694	20241125	092300	3110500	4060	4060	4060	4060	0
695	20241125	092200	3110500	4060	4060	4060	4060	0
696	20241125	092100	3110500	4060	4060	4060	4060	0
697	20241125	092000	3110500	4060	4060	4060	4060	27
698	20241125	091900	3000880	4060	4060	4060	4060	0
699	20241125	091800	3000880	4060	4060	4060	4060	20
700	20241125	091700	2919680	4060	4060	4060	4060	0
701	20241125	091600	2919680	4060	4060	4060	4060	0
702	20241125	091500	2919680	4060	4060	4060	4060	0
703	20241125	091400	2919680	4060	4060	4060	4060	0
704	20241125	091300	2919680	4060	4060	4060	4060	0
705	20241125	091200	2919680	4060	4060	4060	4060	0
706	20241125	091100	2919680	4060	4060	4060	4060	200
707	20241125	091000	2107680	4055	4055	4055	4055	0
708	20241125	090900	2107680	4055	4055	4055	4055	0
709	20241125	090800	2107680	4055	4055	4055	4055	0
710	20241125	090700	2107680	4055	4055	4055	4055	0
711	20241125	090600	2107680	4055	4055	4055	4055	0
712	20241125	090500	2107680	4055	4055	4055	4055	0
713	20241125	090400	2107680	4055	4055	4055	4055	0
714	20241125	090300	2107680	4055	4055	4055	4055	0
715	20241125	090200	2107680	4055	4055	4055	4055	209
716	20241125	090100	1260185	4055	4055	4055	4055	0
717	20241125	090000	1260185	4055	4080	4080	4055	310