KissMeData/452300/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	215000	157146820	2500	2500	2500	2500	1517
3	20241125	214900	157146820	2500	2500	2500	2500	0
4	20241125	214800	157146820	2500	2500	2500	2500	0
5	20241125	214700	157146820	2500	2500	2500	2500	0
6	20241125	214600	157146820	2500	2500	2500	2500	0
7	20241125	214500	157146820	2500	2500	2500	2500	0
8	20241125	214400	157146820	2500	2500	2500	2500	0
9	20241125	214300	157146820	2500	2500	2500	2500	0
10	20241125	214200	157146820	2500	2500	2500	2500	0
11	20241125	214100	157146820	2500	2500	2500	2500	0
12	20241125	214000	157146820	2500	2500	2500	2500	0
13	20241125	213900	157146820	2500	2500	2500	2500	0
14	20241125	213800	157146820	2500	2500	2500	2500	0
15	20241125	213700	157146820	2500	2500	2500	2500	0
16	20241125	213600	157146820	2500	2500	2500	2500	0
17	20241125	213500	157146820	2500	2500	2500	2500	0
18	20241125	213400	157146820	2500	2500	2500	2500	0
19	20241125	213300	157146820	2500	2500	2500	2500	0
20	20241125	213200	157146820	2500	2500	2500	2500	0
21	20241125	213100	157146820	2500	2500	2500	2500	0
22	20241125	213000	157146820	2500	2500	2500	2500	0
23	20241125	212900	157146820	2500	2500	2500	2500	0
24	20241125	212800	157146820	2500	2500	2500	2500	0
25	20241125	212700	157146820	2500	2500	2500	2500	0
26	20241125	212600	157146820	2500	2500	2500	2500	0
27	20241125	212500	157146820	2500	2500	2500	2500	0
28	20241125	212400	157146820	2500	2500	2500	2500	0
29	20241125	212300	157146820	2500	2500	2500	2500	0
30	20241125	212200	157146820	2500	2500	2500	2500	0
31	20241125	212100	157146820	2500	2500	2500	2500	0
32	20241125	212000	157146820	2500	2500	2500	2500	1517
33	20241125	211900	157146820	2500	2500	2500	2500	0
34	20241125	211800	157146820	2500	2500	2500	2500	0
35	20241125	211700	157146820	2500	2500	2500	2500	0
36	20241125	211600	157146820	2500	2500	2500	2500	0
37	20241125	211500	157146820	2500	2500	2500	2500	0
38	20241125	211400	157146820	2500	2500	2500	2500	0
39	20241125	211300	157146820	2500	2500	2500	2500	0
40	20241125	211200	157146820	2500	2500	2500	2500	0
41	20241125	211100	157146820	2500	2500	2500	2500	0
42	20241125	211000	157146820	2500	2500	2500	2500	0
43	20241125	210900	157146820	2500	2500	2500	2500	0
44	20241125	210800	157146820	2500	2500	2500	2500	0
45	20241125	210700	157146820	2500	2500	2500	2500	0
46	20241125	210600	157146820	2500	2500	2500	2500	0
47	20241125	210500	157146820	2500	2500	2500	2500	0
48	20241125	210400	157146820	2500	2500	2500	2500	0
49	20241125	210300	157146820	2500	2500	2500	2500	0
50	20241125	210200	157146820	2500	2500	2500	2500	0
51	20241125	210100	157146820	2500	2500	2500	2500	0
52	20241125	210000	157146820	2500	2500	2500	2500	0
53	20241125	205900	157146820	2500	2500	2500	2500	0
54	20241125	205800	157146820	2500	2500	2500	2500	0
55	20241125	205700	157146820	2500	2500	2500	2500	0
56	20241125	205600	157146820	2500	2500	2500	2500	0
57	20241125	205500	157146820	2500	2500	2500	2500	0
58	20241125	205400	157146820	2500	2500	2500	2500	0
59	20241125	205300	157146820	2500	2500	2500	2500	0
60	20241125	205200	157146820	2500	2500	2500	2500	0
61	20241125	205100	157146820	2500	2500	2500	2500	0
62	20241125	205000	157146820	2500	2500	2500	2500	1517
63	20241125	204900	157146820	2500	2500	2500	2500	0
64	20241125	204800	157146820	2500	2500	2500	2500	0
65	20241125	204700	157146820	2500	2500	2500	2500	0
66	20241125	204600	157146820	2500	2500	2500	2500	0
67	20241125	204500	157146820	2500	2500	2500	2500	0
68	20241125	204400	157146820	2500	2500	2500	2500	0
69	20241125	204300	157146820	2500	2500	2500	2500	0
70	20241125	204200	157146820	2500	2500	2500	2500	0
71	20241125	204100	157146820	2500	2500	2500	2500	0
72	20241125	204000	157146820	2500	2500	2500	2500	0
73	20241125	203900	157146820	2500	2500	2500	2500	0
74	20241125	203800	157146820	2500	2500	2500	2500	0
75	20241125	203700	157146820	2500	2500	2500	2500	0
76	20241125	203600	157146820	2500	2500	2500	2500	0
77	20241125	203500	157146820	2500	2500	2500	2500	0
78	20241125	203400	157146820	2500	2500	2500	2500	0
79	20241125	203300	157146820	2500	2500	2500	2500	0
80	20241125	203200	157146820	2500	2500	2500	2500	0
81	20241125	203100	157146820	2500	2500	2500	2500	0
82	20241125	203000	157146820	2500	2500	2500	2500	0
83	20241125	202900	157146820	2500	2500	2500	2500	0
84	20241125	202800	157146820	2500	2500	2500	2500	0
85	20241125	202700	157146820	2500	2500	2500	2500	0
86	20241125	202600	157146820	2500	2500	2500	2500	0
87	20241125	202500	157146820	2500	2500	2500	2500	0
88	20241125	202400	157146820	2500	2500	2500	2500	0
89	20241125	202300	157146820	2500	2500	2500	2500	0
90	20241125	202200	157146820	2500	2500	2500	2500	0
91	20241125	202100	157146820	2500	2500	2500	2500	0
92	20241125	202000	157146820	2500	2500	2500	2500	1517
93	20241125	201900	157146820	2500	2500	2500	2500	0
94	20241125	201800	157146820	2500	2500	2500	2500	0
95	20241125	201700	157146820	2500	2500	2500	2500	0
96	20241125	201600	157146820	2500	2500	2500	2500	0
97	20241125	201500	157146820	2500	2500	2500	2500	0
98	20241125	201400	157146820	2500	2500	2500	2500	0
99	20241125	201300	157146820	2500	2500	2500	2500	0
100	20241125	201200	157146820	2500	2500	2500	2500	0
101	20241125	201100	157146820	2500	2500	2500	2500	0
102	20241125	201000	157146820	2500	2500	2500	2500	0
103	20241125	200900	157146820	2500	2500	2500	2500	0
104	20241125	200800	157146820	2500	2500	2500	2500	0
105	20241125	200700	157146820	2500	2500	2500	2500	0
106	20241125	200600	157146820	2500	2500	2500	2500	0
107	20241125	200500	157146820	2500	2500	2500	2500	0
108	20241125	200400	157146820	2500	2500	2500	2500	0
109	20241125	200300	157146820	2500	2500	2500	2500	0
110	20241125	200200	157146820	2500	2500	2500	2500	0
111	20241125	200100	157146820	2500	2500	2500	2500	0
112	20241125	200000	157146820	2500	2500	2500	2500	0
113	20241125	195900	157146820	2500	2500	2500	2500	0
114	20241125	195800	157146820	2500	2500	2500	2500	0
115	20241125	195700	157146820	2500	2500	2500	2500	0
116	20241125	195600	157146820	2500	2500	2500	2500	0
117	20241125	195500	157146820	2500	2500	2500	2500	0
118	20241125	195400	157146820	2500	2500	2500	2500	0
119	20241125	195300	157146820	2500	2500	2500	2500	0
120	20241125	195200	157146820	2500	2500	2500	2500	0
121	20241125	195100	157146820	2500	2500	2500	2500	0
122	20241125	195000	157146820	2500	2500	2500	2500	1517
123	20241125	194900	157146820	2500	2500	2500	2500	0
124	20241125	194800	157146820	2500	2500	2500	2500	0
125	20241125	194700	157146820	2500	2500	2500	2500	0
126	20241125	194600	157146820	2500	2500	2500	2500	0
127	20241125	194500	157146820	2500	2500	2500	2500	0
128	20241125	194400	157146820	2500	2500	2500	2500	0
129	20241125	194300	157146820	2500	2500	2500	2500	0
130	20241125	194200	157146820	2500	2500	2500	2500	0
131	20241125	194100	157146820	2500	2500	2500	2500	0
132	20241125	194000	157146820	2500	2500	2500	2500	0
133	20241125	193900	157146820	2500	2500	2500	2500	0
134	20241125	193800	157146820	2500	2500	2500	2500	0
135	20241125	193700	157146820	2500	2500	2500	2500	0
136	20241125	193600	157146820	2500	2500	2500	2500	0
137	20241125	193500	157146820	2500	2500	2500	2500	0
138	20241125	193400	157146820	2500	2500	2500	2500	0
139	20241125	193300	157146820	2500	2500	2500	2500	0
140	20241125	193200	157146820	2500	2500	2500	2500	0
141	20241125	193100	157146820	2500	2500	2500	2500	0
142	20241125	193000	157146820	2500	2500	2500	2500	0
143	20241125	192900	157146820	2500	2500	2500	2500	0
144	20241125	192800	157146820	2500	2500	2500	2500	0
145	20241125	192700	157146820	2500	2500	2500	2500	0
146	20241125	192600	157146820	2500	2500	2500	2500	0
147	20241125	192500	157146820	2500	2500	2500	2500	0
148	20241125	192400	157146820	2500	2500	2500	2500	0
149	20241125	192300	157146820	2500	2500	2500	2500	0
150	20241125	192200	157146820	2500	2500	2500	2500	0
151	20241125	192100	157146820	2500	2500	2500	2500	0
152	20241125	192000	157146820	2500	2500	2500	2500	1517
153	20241125	191900	157146820	2500	2500	2500	2500	0
154	20241125	191800	157146820	2500	2500	2500	2500	0
155	20241125	191700	157146820	2500	2500	2500	2500	0
156	20241125	191600	157146820	2500	2500	2500	2500	0
157	20241125	191500	157146820	2500	2500	2500	2500	0
158	20241125	191400	157146820	2500	2500	2500	2500	0
159	20241125	191300	157146820	2500	2500	2500	2500	0
160	20241125	191200	157146820	2500	2500	2500	2500	0
161	20241125	191100	157146820	2500	2500	2500	2500	0
162	20241125	191000	157146820	2500	2500	2500	2500	0
163	20241125	190900	157146820	2500	2500	2500	2500	0
164	20241125	190800	157146820	2500	2500	2500	2500	0
165	20241125	190700	157146820	2500	2500	2500	2500	0
166	20241125	190600	157146820	2500	2500	2500	2500	0
167	20241125	190500	157146820	2500	2500	2500	2500	0
168	20241125	190400	157146820	2500	2500	2500	2500	0
169	20241125	190300	157146820	2500	2500	2500	2500	0
170	20241125	190200	157146820	2500	2500	2500	2500	0
171	20241125	190100	157146820	2500	2500	2500	2500	0
172	20241125	190000	157146820	2500	2500	2500	2500	0
173	20241125	185900	157146820	2500	2500	2500	2500	0
174	20241125	185800	157146820	2500	2500	2500	2500	0
175	20241125	185700	157146820	2500	2500	2500	2500	0
176	20241125	185600	157146820	2500	2500	2500	2500	0
177	20241125	185500	157146820	2500	2500	2500	2500	0
178	20241125	185400	157146820	2500	2500	2500	2500	0
179	20241125	185300	157146820	2500	2500	2500	2500	0
180	20241125	185200	157146820	2500	2500	2500	2500	0
181	20241125	185100	157146820	2500	2500	2500	2500	0
182	20241125	185000	157146820	2500	2500	2500	2500	1517
183	20241125	184900	157146820	2500	2500	2500	2500	0
184	20241125	184800	157146820	2500	2500	2500	2500	0
185	20241125	184700	157146820	2500	2500	2500	2500	0
186	20241125	184600	157146820	2500	2500	2500	2500	0
187	20241125	184500	157146820	2500	2500	2500	2500	0
188	20241125	184400	157146820	2500	2500	2500	2500	0
189	20241125	184300	157146820	2500	2500	2500	2500	0
190	20241125	184200	157146820	2500	2500	2500	2500	0
191	20241125	184100	157146820	2500	2500	2500	2500	0
192	20241125	184000	157146820	2500	2500	2500	2500	0
193	20241125	183900	157146820	2500	2500	2500	2500	0
194	20241125	183800	157146820	2500	2500	2500	2500	0
195	20241125	183700	157146820	2500	2500	2500	2500	0
196	20241125	183600	157146820	2500	2500	2500	2500	0
197	20241125	183500	157146820	2500	2500	2500	2500	0
198	20241125	183400	157146820	2500	2500	2500	2500	0
199	20241125	183300	157146820	2500	2500	2500	2500	0
200	20241125	183200	157146820	2500	2500	2500	2500	0
201	20241125	183100	157146820	2500	2500	2500	2500	0
202	20241125	183000	157146820	2500	2500	2500	2500	0
203	20241125	182900	157146820	2500	2500	2500	2500	0
204	20241125	182800	157146820	2500	2500	2500	2500	0
205	20241125	182700	157146820	2500	2500	2500	2500	0
206	20241125	182600	157146820	2500	2500	2500	2500	0
207	20241125	182500	157146820	2500	2500	2500	2500	0
208	20241125	182400	157146820	2500	2500	2500	2500	0
209	20241125	182300	157146820	2500	2500	2500	2500	0
210	20241125	182200	157146820	2500	2500	2500	2500	0
211	20241125	182100	157146820	2500	2500	2500	2500	0
212	20241125	182000	157146820	2500	2500	2500	2500	1517
213	20241125	181900	157146820	2500	2500	2500	2500	0
214	20241125	181800	157146820	2500	2500	2500	2500	0
215	20241125	181700	157146820	2500	2500	2500	2500	0
216	20241125	181600	157146820	2500	2500	2500	2500	0
217	20241125	181500	157146820	2500	2500	2500	2500	0
218	20241125	181400	157146820	2500	2500	2500	2500	0
219	20241125	181300	157146820	2500	2500	2500	2500	0
220	20241125	181200	157146820	2500	2500	2500	2500	0
221	20241125	181100	157146820	2500	2500	2500	2500	0
222	20241125	181000	157146820	2500	2500	2500	2500	0
223	20241125	180900	157146820	2500	2500	2500	2500	0
224	20241125	180800	157146820	2500	2500	2500	2500	0
225	20241125	180700	157146820	2500	2500	2500	2500	0
226	20241125	180600	157146820	2500	2500	2500	2500	0
227	20241125	180500	157146820	2500	2500	2500	2500	0
228	20241125	180400	157146820	2500	2500	2500	2500	0
229	20241125	180300	157146820	2500	2500	2500	2500	0
230	20241125	180200	157146820	2500	2500	2500	2500	0
231	20241125	180100	157146820	2500	2500	2500	2500	0
232	20241125	180000	157146820	2500	2500	2500	2500	0
233	20241125	175900	157146820	2500	2500	2500	2500	0
234	20241125	175800	157146820	2500	2500	2500	2500	0
235	20241125	175700	157146820	2500	2500	2500	2500	0
236	20241125	175600	157146820	2500	2500	2500	2500	0
237	20241125	175500	157146820	2500	2500	2500	2500	0
238	20241125	175400	157146820	2500	2500	2500	2500	0
239	20241125	175300	157146820	2500	2500	2500	2500	0
240	20241125	175200	157146820	2500	2500	2500	2500	0
241	20241125	175100	157146820	2500	2500	2500	2500	0
242	20241125	175000	157146820	2500	2500	2500	2500	1517
243	20241125	174900	157146820	2500	2500	2500	2500	0
244	20241125	174800	157146820	2500	2500	2500	2500	0
245	20241125	174700	157146820	2500	2500	2500	2500	0
246	20241125	174600	157146820	2500	2500	2500	2500	0
247	20241125	174500	157146820	2500	2500	2500	2500	0
248	20241125	174400	157146820	2500	2500	2500	2500	0
249	20241125	174300	157146820	2500	2500	2500	2500	0
250	20241125	174200	157146820	2500	2500	2500	2500	0
251	20241125	174100	157146820	2500	2500	2500	2500	0
252	20241125	174000	157146820	2500	2500	2500	2500	0
253	20241125	173900	157146820	2500	2500	2500	2500	0
254	20241125	173800	157146820	2500	2500	2500	2500	0
255	20241125	173700	157146820	2500	2500	2500	2500	0
256	20241125	173600	157146820	2500	2500	2500	2500	0
257	20241125	173500	157146820	2500	2500	2500	2500	0
258	20241125	173400	157146820	2500	2500	2500	2500	0
259	20241125	173300	157146820	2500	2500	2500	2500	0
260	20241125	173200	157146820	2500	2500	2500	2500	0
261	20241125	173100	157146820	2500	2500	2500	2500	0
262	20241125	173000	157146820	2500	2500	2500	2500	0
263	20241125	172900	157146820	2500	2500	2500	2500	0
264	20241125	172800	157146820	2500	2500	2500	2500	0
265	20241125	172700	157146820	2500	2500	2500	2500	0
266	20241125	172600	157146820	2500	2500	2500	2500	0
267	20241125	172500	157146820	2500	2500	2500	2500	0
268	20241125	172400	157146820	2500	2500	2500	2500	0
269	20241125	172300	157146820	2500	2500	2500	2500	0
270	20241125	172200	157146820	2500	2500	2500	2500	0
271	20241125	172100	157146820	2500	2500	2500	2500	0
272	20241125	172000	157146820	2500	2500	2500	2500	1517
273	20241125	171900	157146820	2500	2500	2500	2500	0
274	20241125	171800	157146820	2500	2500	2500	2500	0
275	20241125	171700	157146820	2500	2500	2500	2500	0
276	20241125	171600	157146820	2500	2500	2500	2500	0
277	20241125	171500	157146820	2500	2500	2500	2500	0
278	20241125	171400	157146820	2500	2500	2500	2500	0
279	20241125	171300	157146820	2500	2500	2500	2500	0
280	20241125	171200	157146820	2500	2500	2500	2500	0
281	20241125	171100	157146820	2500	2500	2500	2500	0
282	20241125	171000	157146820	2500	2500	2500	2500	0
283	20241125	170900	157146820	2500	2500	2500	2500	0
284	20241125	170800	157146820	2500	2500	2500	2500	0
285	20241125	170700	157146820	2500	2500	2500	2500	0
286	20241125	170600	157146820	2500	2500	2500	2500	0
287	20241125	170500	157146820	2500	2500	2500	2500	0
288	20241125	170400	157146820	2500	2500	2500	2500	0
289	20241125	170300	157146820	2500	2500	2500	2500	0
290	20241125	170200	157146820	2500	2500	2500	2500	0
291	20241125	170100	157146820	2500	2500	2500	2500	0
292	20241125	170000	157146820	2500	2500	2500	2500	0
293	20241125	165900	157146820	2500	2500	2500	2500	0
294	20241125	165800	157146820	2500	2500	2500	2500	0
295	20241125	165700	157146820	2500	2500	2500	2500	0
296	20241125	165600	157146820	2500	2500	2500	2500	0
297	20241125	165500	157146820	2500	2500	2500	2500	0
298	20241125	165400	157146820	2500	2500	2500	2500	0
299	20241125	165300	157146820	2500	2500	2500	2500	0
300	20241125	165200	157146820	2500	2500	2500	2500	0
301	20241125	165100	157146820	2500	2500	2500	2500	0
302	20241125	165000	157146820	2500	2500	2500	2500	1517
303	20241125	164900	157146820	2500	2500	2500	2500	0
304	20241125	164800	157146820	2500	2500	2500	2500	0
305	20241125	164700	157146820	2500	2500	2500	2500	0
306	20241125	164600	157146820	2500	2500	2500	2500	0
307	20241125	164500	157146820	2500	2500	2500	2500	0
308	20241125	164400	157146820	2500	2500	2500	2500	0
309	20241125	164300	157146820	2500	2500	2500	2500	0
310	20241125	164200	157146820	2500	2500	2500	2500	0
311	20241125	164100	157146820	2500	2500	2500	2500	0
312	20241125	164000	157146820	2500	2500	2500	2500	0
313	20241125	163900	157146820	2500	2500	2500	2500	0
314	20241125	163800	157146820	2500	2500	2500	2500	0
315	20241125	163700	157146820	2500	2500	2500	2500	0
316	20241125	163600	157146820	2500	2500	2500	2500	0
317	20241125	163500	157146820	2500	2500	2500	2500	0
318	20241125	163400	157146820	2500	2500	2500	2500	0
319	20241125	163300	157146820	2500	2500	2500	2500	0
320	20241125	163200	157146820	2500	2500	2500	2500	0
321	20241125	163100	157146820	2500	2500	2500	2500	0
322	20241125	163000	157146820	2500	2500	2500	2500	0
323	20241125	162900	157146820	2500	2500	2500	2500	0
324	20241125	162800	157146820	2500	2500	2500	2500	0
325	20241125	162700	157146820	2500	2500	2500	2500	0
326	20241125	162600	157146820	2500	2500	2500	2500	0
327	20241125	162500	157146820	2500	2500	2500	2500	0
328	20241125	162400	157146820	2500	2500	2500	2500	0
329	20241125	162300	157146820	2500	2500	2500	2500	0
330	20241125	162200	157146820	2500	2500	2500	2500	0
331	20241125	162100	157146820	2500	2500	2500	2500	0
332	20241125	162000	157146820	2500	2500	2500	2500	1517
333	20241125	161900	157146820	2500	2500	2500	2500	0
334	20241125	161800	157146820	2500	2500	2500	2500	0
335	20241125	161700	157146820	2500	2500	2500	2500	0
336	20241125	161600	157146820	2500	2500	2500	2500	0
337	20241125	161500	157146820	2500	2500	2500	2500	0
338	20241125	161400	157146820	2500	2500	2500	2500	0
339	20241125	161300	157146820	2500	2500	2500	2500	0
340	20241125	161200	157146820	2500	2500	2500	2500	0
341	20241125	161100	157146820	2500	2500	2500	2500	0
342	20241125	161000	157146820	2500	2500	2500	2500	0
343	20241125	160900	157146820	2500	2500	2500	2500	0
344	20241125	160800	157146820	2500	2500	2500	2500	0
345	20241125	160700	157146820	2500	2500	2500	2500	0
346	20241125	160600	157146820	2500	2500	2500	2500	0
347	20241125	160500	157146820	2500	2500	2500	2500	0
348	20241125	160400	157146820	2500	2500	2500	2500	0
349	20241125	160300	157146820	2500	2500	2500	2500	0
350	20241125	160200	157146820	2500	2500	2500	2500	0
351	20241125	160100	157146820	2500	2500	2500	2500	0
352	20241125	160000	157146820	2500	2500	2500	2500	0
353	20241125	155900	157146820	2500	2500	2500	2500	0
354	20241125	155800	157146820	2500	2500	2500	2500	0
355	20241125	155700	157146820	2500	2500	2500	2500	0
356	20241125	155600	157146820	2500	2500	2500	2500	0
357	20241125	155500	157146820	2500	2500	2500	2500	0
358	20241125	155400	157146820	2500	2500	2500	2500	0
359	20241125	155300	157146820	2500	2500	2500	2500	0
360	20241125	155200	157146820	2500	2500	2500	2500	0
361	20241125	155100	157146820	2500	2500	2500	2500	0
362	20241125	155000	157146820	2500	2500	2500	2500	1517
363	20241125	154900	157146820	2500	2500	2500	2500	0
364	20241125	154800	157146820	2500	2500	2500	2500	0
365	20241125	154700	157146820	2500	2500	2500	2500	0
366	20241125	154600	157146820	2500	2500	2500	2500	0
367	20241125	154500	157146820	2500	2500	2500	2500	0
368	20241125	154400	157146820	2500	2500	2500	2500	0
369	20241125	154300	157146820	2500	2500	2500	2500	0
370	20241125	154200	157146820	2500	2500	2500	2500	0
371	20241125	154100	157146820	2500	2500	2500	2500	0
372	20241125	154000	157146820	2500	2500	2500	2500	0
373	20241125	153900	157146820	2500	2500	2500	2500	0
374	20241125	153800	157146820	2500	2500	2500	2500	0
375	20241125	153700	157146820	2500	2500	2500	2500	0
376	20241125	153600	157146820	2500	2500	2500	2500	0
377	20241125	153500	157146820	2500	2500	2500	2500	0
378	20241125	153400	157146820	2500	2500	2500	2500	0
379	20241125	153300	157146820	2500	2500	2500	2500	0
380	20241125	153200	157146820	2500	2500	2500	2500	0
381	20241125	153100	157146820	2500	2500	2500	2500	0
382	20241125	153000	157146820	2500	2500	2500	2500	1517
383	20241125	152900	153354320	2485	2485	2485	2485	0
384	20241125	152800	153354320	2485	2485	2485	2485	0
385	20241125	152700	153354320	2485	2485	2485	2485	0
386	20241125	152600	153354320	2485	2485	2485	2485	0
387	20241125	152500	153354320	2485	2485	2485	2485	0
388	20241125	152400	153354320	2485	2485	2485	2485	0
389	20241125	152300	153354320	2485	2485	2485	2485	0
390	20241125	152200	153354320	2485	2485	2485	2485	0
391	20241125	152100	153354320	2485	2485	2485	2485	0
392	20241125	152000	153354320	2485	2485	2485	2485	0
393	20241125	151900	153354320	2485	2495	2500	2485	2332
394	20241125	151800	147552020	2485	2485	2495	2485	390
395	20241125	151700	146582860	2500	2500	2500	2500	0
396	20241125	151600	146582860	2500	2500	2500	2500	0
397	20241125	151500	146582860	2500	2500	2500	2500	0
398	20241125	151400	146582860	2500	2500	2500	2500	0
399	20241125	151300	146582860	2500	2500	2500	2500	0
400	20241125	151200	146582860	2500	2500	2500	2500	0
401	20241125	151100	146582860	2500	2500	2500	2500	0
402	20241125	151000	146582860	2500	2500	2500	2500	0
403	20241125	150900	146582860	2500	2500	2500	2500	0
404	20241125	150800	146582860	2500	2495	2500	2485	418
405	20241125	150700	145543275	2500	2500	2500	2500	0
406	20241125	150600	145543275	2500	2495	2500	2495	246
407	20241125	150500	144929500	2495	2495	2495	2495	0
408	20241125	150400	144929500	2495	2495	2495	2495	0
409	20241125	150300	144929500	2495	2495	2495	2495	57
410	20241125	150200	144787285	2495	2495	2495	2495	0
411	20241125	150100	144787285	2495	2495	2495	2495	0
412	20241125	150000	144787285	2495	2495	2495	2495	1630
413	20241125	145900	140720435	2495	2495	2495	2495	0
414	20241125	145800	140720435	2495	2495	2495	2495	0
415	20241125	145700	140720435	2495	2490	2495	2490	771
416	20241125	145600	138799975	2490	2485	2490	2485	420
417	20241125	145500	137755125	2485	2485	2485	2485	11
418	20241125	145400	137727790	2490	2490	2490	2490	0
419	20241125	145300	137727790	2490	2490	2490	2490	0
420	20241125	145200	137727790	2490	2490	2490	2490	0
421	20241125	145100	137727790	2490	2490	2490	2490	11
422	20241125	145000	137700400	2490	2490	2490	2490	0
423	20241125	144900	137700400	2490	2490	2490	2490	0
424	20241125	144800	137700400	2490	2490	2490	2490	57
425	20241125	144700	137558470	2490	2490	2490	2490	0
426	20241125	144600	137558470	2490	2490	2490	2490	0
427	20241125	144500	137558470	2490	2490	2490	2490	0
428	20241125	144400	137558470	2490	2490	2490	2490	0
429	20241125	144300	137558470	2490	2490	2490	2490	64
430	20241125	144200	137399110	2470	2480	2480	2470	1050
431	20241125	144100	134799400	2490	2490	2490	2490	0
432	20241125	144000	134799400	2490	2490	2490	2490	0
433	20241125	143900	134799400	2490	2490	2490	2490	10
434	20241125	143800	134774500	2490	2490	2490	2490	0
435	20241125	143700	134774500	2490	2490	2490	2490	0
436	20241125	143600	134774500	2490	2480	2490	2480	221
437	20241125	143500	134226210	2490	2495	2495	2490	197
438	20241125	143400	133735500	2490	2490	2490	2490	50
439	20241125	143300	133611000	2495	2495	2495	2495	0
440	20241125	143200	133611000	2495	2495	2495	2495	56
441	20241125	143100	133471280	2490	2490	2490	2490	5
442	20241125	143000	133458830	2495	2490	2495	2490	54
443	20241125	142900	133324115	2490	2490	2490	2490	2
444	20241125	142800	133319135	2495	2495	2495	2495	0
445	20241125	142700	133319135	2495	2495	2495	2495	0
446	20241125	142600	133319135	2495	2495	2495	2495	10
447	20241125	142500	133294185	2500	2500	2500	2500	0
448	20241125	142400	133294185	2500	2500	2500	2500	0
449	20241125	142300	133294185	2500	2500	2500	2500	0
450	20241125	142200	133294185	2500	2500	2500	2500	0
451	20241125	142100	133294185	2500	2500	2500	2500	0
452	20241125	142000	133294185	2500	2500	2500	2500	0
453	20241125	141900	133294185	2500	2480	2500	2480	201
454	20241125	141800	132795685	2485	2485	2485	2485	0
455	20241125	141700	132795685	2485	2485	2485	2485	0
456	20241125	141600	132795685	2485	2485	2485	2485	26
457	20241125	141500	132731075	2500	2500	2500	2500	0
458	20241125	141400	132731075	2500	2500	2500	2500	0
459	20241125	141300	132731075	2500	2500	2500	2500	0
460	20241125	141200	132731075	2500	2500	2500	2500	5
461	20241125	141100	132718575	2500	2500	2500	2500	0
462	20241125	141000	132718575	2500	2500	2500	2500	0
463	20241125	140900	132718575	2500	2500	2500	2500	0
464	20241125	140800	132718575	2500	2500	2500	2500	0
465	20241125	140700	132718575	2500	2500	2500	2500	0
466	20241125	140600	132718575	2500	2500	2500	2500	0
467	20241125	140500	132718575	2500	2500	2500	2500	0
468	20241125	140400	132718575	2500	2500	2500	2500	0
469	20241125	140300	132718575	2500	2500	2500	2500	0
470	20241125	140200	132718575	2500	2500	2500	2500	0
471	20241125	140100	132718575	2500	2500	2500	2500	0
472	20241125	140000	132718575	2500	2500	2500	2500	0
473	20241125	135900	132718575	2500	2500	2500	2500	0
474	20241125	135800	132718575	2500	2500	2500	2500	5
475	20241125	135700	132706075	2500	2500	2500	2500	0
476	20241125	135600	132706075	2500	2500	2500	2500	0
477	20241125	135500	132706075	2500	2500	2500	2500	0
478	20241125	135400	132706075	2500	2500	2500	2500	0
479	20241125	135300	132706075	2500	2500	2500	2500	0
480	20241125	135200	132706075	2500	2500	2500	2500	0
481	20241125	135100	132706075	2500	2500	2500	2500	0
482	20241125	135000	132706075	2500	2500	2500	2500	57
483	20241125	134900	132563575	2500	2500	2500	2500	1
484	20241125	134800	132561075	2485	2485	2485	2485	0
485	20241125	134700	132561075	2485	2485	2485	2485	0
486	20241125	134600	132561075	2485	2485	2485	2485	0
487	20241125	134500	132561075	2485	2485	2485	2485	0
488	20241125	134400	132561075	2485	2485	2485	2485	616
489	20241125	134300	131030315	2485	2485	2485	2485	22
490	20241125	134200	130975645	2500	2500	2500	2500	0
491	20241125	134100	130975645	2500	2500	2500	2500	0
492	20241125	134000	130975645	2500	2500	2500	2500	1
493	20241125	133900	130973145	2485	2485	2485	2485	0
494	20241125	133800	130973145	2485	2490	2490	2485	1000
495	20241125	133700	128486885	2500	2500	2500	2500	0
496	20241125	133600	128486885	2500	2500	2500	2500	0
497	20241125	133500	128486885	2500	2500	2500	2500	0
498	20241125	133400	128486885	2500	2500	2500	2500	0
499	20241125	133300	128486885	2500	2500	2500	2500	0
500	20241125	133200	128486885	2500	2500	2500	2500	0
501	20241125	133100	128486885	2500	2500	2500	2500	0
502	20241125	133000	128486885	2500	2500	2500	2500	0
503	20241125	132900	128486885	2500	2500	2500	2500	0
504	20241125	132800	128486885	2500	2500	2500	2500	0
505	20241125	132700	128486885	2500	2500	2500	2490	58
506	20241125	132600	128341895	2500	2500	2500	2500	8
507	20241125	132500	128321895	2500	2500	2500	2500	0
508	20241125	132400	128321895	2500	2500	2500	2500	0
509	20241125	132300	128321895	2500	2500	2500	2500	0
510	20241125	132200	128321895	2500	2500	2500	2500	5
511	20241125	132100	128309395	2500	2500	2500	2500	0
512	20241125	132000	128309395	2500	2500	2500	2500	4
513	20241125	131900	128299395	2500	2500	2500	2500	0
514	20241125	131800	128299395	2500	2500	2500	2500	0
515	20241125	131700	128299395	2500	2500	2500	2500	0
516	20241125	131600	128299395	2500	2500	2500	2500	0
517	20241125	131500	128299395	2500	2500	2500	2500	0
518	20241125	131400	128299395	2500	2500	2500	2500	0
519	20241125	131300	128299395	2500	2500	2500	2500	0
520	20241125	131200	128299395	2500	2500	2500	2500	0
521	20241125	131100	128299395	2500	2500	2500	2500	0
522	20241125	131000	128299395	2500	2500	2500	2500	0
523	20241125	130900	128299395	2500	2500	2500	2500	0
524	20241125	130800	128299395	2500	2500	2500	2500	0
525	20241125	130700	128299395	2500	2500	2500	2500	10
526	20241125	130600	128274395	2500	2500	2500	2500	0
527	20241125	130500	128274395	2500	2500	2500	2500	20
528	20241125	130400	128224395	2500	2500	2500	2500	20
529	20241125	130300	128174395	2500	2500	2500	2500	0
530	20241125	130200	128174395	2500	2500	2500	2500	1
531	20241125	130100	128171895	2490	2490	2490	2490	0
532	20241125	130000	128171895	2490	2490	2490	2490	0
533	20241125	125900	128171895	2490	2490	2490	2490	0
534	20241125	125800	128171895	2490	2490	2490	2490	0
535	20241125	125700	128171895	2490	2490	2490	2490	52
536	20241125	125600	128042415	2490	2490	2490	2490	0
537	20241125	125500	128042415	2490	2490	2490	2490	0
538	20241125	125400	128042415	2490	2490	2490	2490	0
539	20241125	125300	128042415	2490	2490	2490	2490	824
540	20241125	125200	125990655	2490	2490	2490	2490	0
541	20241125	125100	125990655	2490	2490	2490	2490	0
542	20241125	125000	125990655	2490	2490	2490	2490	0
543	20241125	124900	125990655	2490	2490	2490	2490	15
544	20241125	124800	125953305	2490	2490	2490	2490	0
545	20241125	124700	125953305	2490	2490	2490	2490	1
546	20241125	124600	125950815	2500	2500	2500	2500	0
547	20241125	124500	125950815	2500	2500	2500	2500	0
548	20241125	124400	125950815	2500	2500	2500	2500	0
549	20241125	124300	125950815	2500	2500	2500	2500	0
550	20241125	124200	125950815	2500	2500	2500	2500	0
551	20241125	124100	125950815	2500	2500	2500	2500	0
552	20241125	124000	125950815	2500	2500	2500	2500	0
553	20241125	123900	125950815	2500	2500	2500	2500	0
554	20241125	123800	125950815	2500	2500	2500	2500	0
555	20241125	123700	125950815	2500	2500	2500	2500	0
556	20241125	123600	125950815	2500	2490	2500	2490	375
557	20241125	123500	125017030	2490	2490	2490	2490	0
558	20241125	123400	125017030	2490	2490	2490	2490	102
559	20241125	123300	124763050	2490	2490	2490	2490	0
560	20241125	123200	124763050	2490	2490	2490	2490	0
561	20241125	123100	124763050	2490	2490	2490	2490	0
562	20241125	123000	124763050	2490	2490	2490	2470	1101
563	20241125	122900	122033480	2490	2490	2490	2490	180
564	20241125	122800	121585280	2490	2490	2490	2490	140
565	20241125	122700	121236680	2490	2490	2490	2490	80
566	20241125	122600	121037480	2490	2490	2490	2490	0
567	20241125	122500	121037480	2490	2490	2490	2490	107
568	20241125	122400	120771050	2490	2490	2490	2490	0
569	20241125	122300	120771050	2490	2485	2490	2485	83
570	20241125	122200	120564510	2485	2485	2485	2470	216
571	20241125	122100	120030525	2490	2490	2490	2490	0
572	20241125	122000	120030525	2490	2490	2490	2490	0
573	20241125	121900	120030525	2490	2490	2490	2490	2
574	20241125	121800	120025545	2475	2475	2475	2475	0
575	20241125	121700	120025545	2475	2475	2475	2475	0
576	20241125	121600	120025545	2475	2480	2480	2470	3487
577	20241125	121500	111402030	2475	2490	2490	2475	222
578	20241125	121400	110849795	2500	2500	2500	2500	0
579	20241125	121300	110849795	2500	2500	2500	2500	60
580	20241125	121200	110699795	2500	2500	2500	2500	0
581	20241125	121100	110699795	2500	2500	2500	2500	0
582	20241125	121000	110699795	2500	2500	2500	2500	0
583	20241125	120900	110699795	2500	2500	2500	2500	0
584	20241125	120800	110699795	2500	2500	2500	2500	1
585	20241125	120700	110697295	2500	2500	2500	2500	10
586	20241125	120600	110672295	2505	2505	2505	2505	0
587	20241125	120500	110672295	2505	2505	2505	2505	0
588	20241125	120400	110672295	2505	2505	2505	2505	0
589	20241125	120300	110672295	2505	2505	2505	2505	0
590	20241125	120200	110672295	2505	2505	2505	2505	0
591	20241125	120100	110672295	2505	2505	2505	2505	0
592	20241125	120000	110672295	2505	2505	2505	2505	0
593	20241125	115900	110672295	2505	2505	2505	2505	0
594	20241125	115800	110672295	2505	2505	2505	2505	0
595	20241125	115700	110672295	2505	2505	2505	2505	0
596	20241125	115600	110672295	2505	2505	2505	2505	111
597	20241125	115500	110394240	2505	2505	2505	2505	1
598	20241125	115400	110391735	2500	2500	2500	2500	0
599	20241125	115300	110391735	2500	2500	2500	2500	0
600	20241125	115200	110391735	2500	2500	2500	2500	0
601	20241125	115100	110391735	2500	2500	2500	2500	30
602	20241125	115000	110316735	2490	2490	2490	2490	0
603	20241125	114900	110316735	2490	2490	2490	2490	0
604	20241125	114800	110316735	2490	2490	2490	2490	0
605	20241125	114700	110316735	2490	2505	2510	2490	192
606	20241125	114600	109838620	2510	2510	2510	2510	0
607	20241125	114500	109838620	2510	2510	2510	2510	1
608	20241125	114400	109836110	2505	2505	2505	2505	0
609	20241125	114300	109836110	2505	2500	2505	2500	2064
610	20241125	114200	104674855	2500	2500	2500	2500	97
611	20241125	114100	104432355	2500	2500	2500	2500	0
612	20241125	114000	104432355	2500	2500	2500	2500	0
613	20241125	113900	104432355	2500	2500	2500	2500	1
614	20241125	113800	104429855	2495	2495	2495	2495	500
615	20241125	113700	103182355	2495	2495	2495	2495	0
616	20241125	113600	103182355	2495	2495	2495	2495	16
617	20241125	113500	103142435	2490	2490	2490	2490	0
618	20241125	113400	103142435	2490	2490	2490	2490	0
619	20241125	113300	103142435	2490	2490	2490	2490	0
620	20241125	113200	103142435	2490	2490	2490	2490	0
621	20241125	113100	103142435	2490	2490	2490	2490	0
622	20241125	113000	103142435	2490	2490	2490	2490	0
623	20241125	112900	103142435	2490	2490	2490	2490	0
624	20241125	112800	103142435	2490	2490	2490	2490	0
625	20241125	112700	103142435	2490	2490	2490	2490	4
626	20241125	112600	103132475	2490	2490	2490	2490	0
627	20241125	112500	103132475	2490	2490	2490	2490	0
628	20241125	112400	103132475	2490	2490	2490	2490	1
629	20241125	112300	103129985	2495	2495	2495	2495	0
630	20241125	112200	103129985	2495	2495	2495	2495	0
631	20241125	112100	103129985	2495	2495	2495	2495	0
632	20241125	112000	103129985	2495	2495	2495	2495	0
633	20241125	111900	103129985	2495	2495	2495	2495	0
634	20241125	111800	103129985	2495	2495	2495	2495	0
635	20241125	111700	103129985	2495	2495	2495	2495	0
636	20241125	111600	103129985	2495	2495	2495	2495	0
637	20241125	111500	103129985	2495	2495	2495	2495	31
638	20241125	111400	103052640	2500	2500	2500	2500	0
639	20241125	111300	103052640	2500	2500	2500	2500	0
640	20241125	111200	103052640	2500	2495	2500	2495	10
641	20241125	111100	103027685	2495	2495	2495	2495	1
642	20241125	111000	103025190	2500	2500	2500	2500	0
643	20241125	110900	103025190	2500	2500	2500	2500	0
644	20241125	110800	103025190	2500	2500	2500	2500	0
645	20241125	110700	103025190	2500	2500	2500	2500	0
646	20241125	110600	103025190	2500	2495	2500	2495	102
647	20241125	110500	102770695	2495	2480	2495	2480	2
648	20241125	110400	102765720	2495	2495	2495	2495	0
649	20241125	110300	102765720	2495	2495	2495	2495	0
650	20241125	110200	102765720	2495	2495	2495	2495	0
651	20241125	110100	102765720	2495	2495	2495	2495	0
652	20241125	110000	102765720	2495	2495	2495	2495	0
653	20241125	105900	102765720	2495	2495	2495	2495	1
654	20241125	105800	102763225	2490	2490	2490	2490	0
655	20241125	105700	102763225	2490	2490	2490	2490	0
656	20241125	105600	102763225	2490	2490	2490	2490	0
657	20241125	105500	102763225	2490	2490	2490	2490	382
658	20241125	105400	101812045	2490	2490	2490	2490	0
659	20241125	105300	101812045	2490	2490	2490	2490	0
660	20241125	105200	101812045	2490	2490	2490	2490	0
661	20241125	105100	101812045	2490	2490	2490	2490	0
662	20241125	105000	101812045	2490	2490	2490	2490	0
663	20241125	104900	101812045	2490	2490	2490	2490	1150
664	20241125	104800	98948545	2480	2480	2480	2480	0
665	20241125	104700	98948545	2480	2480	2480	2480	0
666	20241125	104600	98948545	2480	2480	2480	2480	0
667	20241125	104500	98948545	2480	2480	2490	2480	1476
668	20241125	104400	95287715	2500	2500	2500	2500	0
669	20241125	104300	95287715	2500	2500	2500	2500	0
670	20241125	104200	95287715	2500	2500	2500	2500	0
671	20241125	104100	95287715	2500	2500	2500	2500	0
672	20241125	104000	95287715	2500	2500	2500	2500	0
673	20241125	103900	95287715	2500	2485	2500	2485	2209
674	20241125	103800	89795020	2500	2500	2500	2500	5
675	20241125	103700	89782520	2500	2500	2500	2500	1
676	20241125	103600	89780020	2500	2495	2500	2495	1987
677	20241125	103500	84816215	2495	2495	2495	2495	261
678	20241125	103400	84165020	2495	2495	2495	2495	1155
679	20241125	103300	81283295	2480	2480	2480	2480	0
680	20241125	103200	81283295	2480	2480	2480	2480	0
681	20241125	103100	81283295	2480	2480	2480	2480	0
682	20241125	103000	81283295	2480	2480	2480	2480	0
683	20241125	102900	81283295	2480	2480	2480	2480	0
684	20241125	102800	81283295	2480	2480	2480	2480	0
685	20241125	102700	81283295	2480	2480	2480	2480	96
686	20241125	102600	81045215	2480	2490	2490	2480	1013
687	20241125	102500	78530025	2495	2495	2495	2495	5
688	20241125	102400	78517550	2495	2495	2495	2495	35
689	20241125	102300	78430225	2490	2490	2490	2490	35
690	20241125	102200	78343075	2495	2495	2495	2495	0
691	20241125	102100	78343075	2495	2495	2495	2495	0
692	20241125	102000	78343075	2495	2495	2495	2495	0
693	20241125	101900	78343075	2495	2495	2495	2495	0
694	20241125	101800	78343075	2495	2495	2495	2495	1154
695	20241125	101700	75463845	2490	2490	2490	2490	1600
696	20241125	101600	71479845	2495	2495	2495	2495	995
697	20241125	101500	68997320	2495	2495	2495	2495	1
698	20241125	101400	68994825	2500	2500	2500	2500	0
699	20241125	101300	68994825	2500	2500	2500	2500	0
700	20241125	101200	68994825	2500	2500	2500	2500	40
701	20241125	101100	68894825	2500	2500	2500	2500	0
702	20241125	101000	68894825	2500	2500	2500	2500	1
703	20241125	100900	68892325	2485	2480	2485	2480	1742
704	20241125	100800	64568535	2480	2495	2495	2480	6
705	20241125	100700	64553580	2500	2500	2500	2500	0
706	20241125	100600	64553580	2500	2500	2500	2500	60
707	20241125	100500	64403580	2500	2490	2500	2490	673
708	20241125	100400	62727800	2490	2490	2490	2490	2
709	20241125	100300	62722820	2490	2490	2490	2490	3
710	20241125	100200	62715350	2490	2490	2490	2490	0
711	20241125	100100	62715350	2490	2490	2490	2490	1
712	20241125	100000	62712860	2490	2490	2490	2490	0
713	20241125	095900	62712860	2490	2490	2490	2490	0
714	20241125	095800	62712860	2490	2490	2490	2475	78
715	20241125	095700	62519780	2485	2485	2485	2485	1126
716	20241125	095600	59721670	2490	2490	2490	2490	1
717	20241125	095500	59719180	2480	2480	2490	2480	4270
718	20241125	095400	49123580	2500	2500	2500	2500	0
719	20241125	095300	49123580	2500	2500	2500	2500	0
720	20241125	095200	49123580	2500	2500	2500	2500	0
721	20241125	095100	49123580	2500	2500	2500	2500	0
722	20241125	095000	49123580	2500	2490	2500	2480	3299
723	20241125	094900	40932470	2500	2500	2500	2500	0
724	20241125	094800	40932470	2500	2500	2500	2495	109
725	20241125	094700	40660470	2500	2500	2500	2500	27
726	20241125	094600	40592970	2500	2500	2500	2500	1
727	20241125	094500	40590470	2495	2495	2495	2495	11
728	20241125	094400	40563025	2500	2500	2500	2500	0
729	20241125	094300	40563025	2500	2490	2500	2490	901
730	20241125	094200	38319525	2500	2495	2500	2490	112
731	20241125	094100	38040125	2500	2500	2500	2500	2
732	20241125	094000	38035125	2500	2500	2500	2500	0
733	20241125	093900	38035125	2500	2500	2500	2500	50
734	20241125	093800	37910125	2500	2500	2500	2500	0
735	20241125	093700	37910125	2500	2495	2500	2495	115
736	20241125	093600	37623195	2500	2500	2500	2500	400
737	20241125	093500	36623195	2500	2495	2500	2495	261
738	20241125	093400	35971945	2500	2500	2505	2500	1623
739	20241125	093300	31914430	2500	2500	2500	2500	381
740	20241125	093200	30961930	2495	2495	2495	2495	1
741	20241125	093100	30959435	2490	2490	2490	2490	1500
742	20241125	093000	27224435	2495	2485	2495	2480	3508
743	20241125	092900	18497135	2485	2485	2485	2485	0
744	20241125	092800	18497135	2485	2485	2485	2485	0
745	20241125	092700	18497135	2485	2485	2485	2485	0
746	20241125	092600	18497135	2485	2475	2485	2475	30
747	20241125	092500	18422665	2485	2480	2485	2480	2
748	20241125	092400	18417700	2480	2480	2480	2480	70
749	20241125	092300	18244100	2485	2485	2485	2485	0
750	20241125	092200	18244100	2485	2485	2485	2485	1
751	20241125	092100	18241615	2490	2490	2490	2490	0
752	20241125	092000	18241615	2490	2490	2490	2490	0
753	20241125	091900	18241615	2490	2490	2490	2490	0
754	20241125	091800	18241615	2490	2485	2490	2485	396
755	20241125	091700	17257435	2485	2475	2485	2475	200
756	20241125	091600	16761780	2480	2480	2480	2480	0
757	20241125	091500	16761780	2480	2475	2480	2475	1672
758	20241125	091400	12616220	2480	2480	2480	2480	0
759	20241125	091300	12616220	2480	2480	2480	2480	0
760	20241125	091200	12616220	2480	2480	2480	2480	0
761	20241125	091100	12616220	2480	2475	2480	2475	446
762	20241125	091000	11511960	2470	2460	2470	2460	354
763	20241125	090900	10640580	2445	2445	2445	2445	0
764	20241125	090800	10640580	2445	2450	2450	2445	200
765	20241125	090700	10151225	2470	2470	2470	2470	0
766	20241125	090600	10151225	2470	2470	2470	2470	0
767	20241125	090500	10151225	2470	2470	2470	2470	1
768	20241125	090400	10148755	2475	2450	2475	2450	162
769	20241125	090300	9749005	2425	2425	2425	2425	0
770	20241125	090200	9749005	2425	2445	2445	2425	830
771	20241125	090100	7724905	2440	2440	2440	2440	0
772	20241125	090000	7724905	2440	2420	2440	2420	3187