KissMeData/130580/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202500	44697920	5080	5080	5080	5080	201
3	20241125	202400	44697920	5080	5080	5080	5080	0
4	20241125	202300	44697920	5080	5080	5080	5080	0
5	20241125	202200	44697920	5080	5080	5080	5080	0
6	20241125	202100	44697920	5080	5080	5080	5080	0
7	20241125	202000	44697920	5080	5080	5080	5080	0
8	20241125	201900	44697920	5080	5080	5080	5080	0
9	20241125	201800	44697920	5080	5080	5080	5080	0
10	20241125	201700	44697920	5080	5080	5080	5080	0
11	20241125	201600	44697920	5080	5080	5080	5080	0
12	20241125	201500	44697920	5080	5080	5080	5080	0
13	20241125	201400	44697920	5080	5080	5080	5080	0
14	20241125	201300	44697920	5080	5080	5080	5080	0
15	20241125	201200	44697920	5080	5080	5080	5080	0
16	20241125	201100	44697920	5080	5080	5080	5080	0
17	20241125	201000	44697920	5080	5080	5080	5080	0
18	20241125	200900	44697920	5080	5080	5080	5080	0
19	20241125	200800	44697920	5080	5080	5080	5080	0
20	20241125	200700	44697920	5080	5080	5080	5080	0
21	20241125	200600	44697920	5080	5080	5080	5080	0
22	20241125	200500	44697920	5080	5080	5080	5080	0
23	20241125	200400	44697920	5080	5080	5080	5080	0
24	20241125	200300	44697920	5080	5080	5080	5080	0
25	20241125	200200	44697920	5080	5080	5080	5080	0
26	20241125	200100	44697920	5080	5080	5080	5080	0
27	20241125	200000	44697920	5080	5080	5080	5080	0
28	20241125	195900	44697920	5080	5080	5080	5080	0
29	20241125	195800	44697920	5080	5080	5080	5080	0
30	20241125	195700	44697920	5080	5080	5080	5080	0
31	20241125	195600	44697920	5080	5080	5080	5080	0
32	20241125	195500	44697920	5080	5080	5080	5080	201
33	20241125	195400	44697920	5080	5080	5080	5080	0
34	20241125	195300	44697920	5080	5080	5080	5080	0
35	20241125	195200	44697920	5080	5080	5080	5080	0
36	20241125	195100	44697920	5080	5080	5080	5080	0
37	20241125	195000	44697920	5080	5080	5080	5080	0
38	20241125	194900	44697920	5080	5080	5080	5080	0
39	20241125	194800	44697920	5080	5080	5080	5080	0
40	20241125	194700	44697920	5080	5080	5080	5080	0
41	20241125	194600	44697920	5080	5080	5080	5080	0
42	20241125	194500	44697920	5080	5080	5080	5080	0
43	20241125	194400	44697920	5080	5080	5080	5080	0
44	20241125	194300	44697920	5080	5080	5080	5080	0
45	20241125	194200	44697920	5080	5080	5080	5080	0
46	20241125	194100	44697920	5080	5080	5080	5080	0
47	20241125	194000	44697920	5080	5080	5080	5080	0
48	20241125	193900	44697920	5080	5080	5080	5080	0
49	20241125	193800	44697920	5080	5080	5080	5080	0
50	20241125	193700	44697920	5080	5080	5080	5080	0
51	20241125	193600	44697920	5080	5080	5080	5080	0
52	20241125	193500	44697920	5080	5080	5080	5080	0
53	20241125	193400	44697920	5080	5080	5080	5080	0
54	20241125	193300	44697920	5080	5080	5080	5080	0
55	20241125	193200	44697920	5080	5080	5080	5080	0
56	20241125	193100	44697920	5080	5080	5080	5080	0
57	20241125	193000	44697920	5080	5080	5080	5080	0
58	20241125	192900	44697920	5080	5080	5080	5080	0
59	20241125	192800	44697920	5080	5080	5080	5080	0
60	20241125	192700	44697920	5080	5080	5080	5080	0
61	20241125	192600	44697920	5080	5080	5080	5080	0
62	20241125	192500	44697920	5080	5080	5080	5080	201
63	20241125	192400	44697920	5080	5080	5080	5080	0
64	20241125	192300	44697920	5080	5080	5080	5080	0
65	20241125	192200	44697920	5080	5080	5080	5080	0
66	20241125	192100	44697920	5080	5080	5080	5080	0
67	20241125	192000	44697920	5080	5080	5080	5080	0
68	20241125	191900	44697920	5080	5080	5080	5080	0
69	20241125	191800	44697920	5080	5080	5080	5080	0
70	20241125	191700	44697920	5080	5080	5080	5080	0
71	20241125	191600	44697920	5080	5080	5080	5080	0
72	20241125	191500	44697920	5080	5080	5080	5080	0
73	20241125	191400	44697920	5080	5080	5080	5080	0
74	20241125	191300	44697920	5080	5080	5080	5080	0
75	20241125	191200	44697920	5080	5080	5080	5080	0
76	20241125	191100	44697920	5080	5080	5080	5080	0
77	20241125	191000	44697920	5080	5080	5080	5080	0
78	20241125	190900	44697920	5080	5080	5080	5080	0
79	20241125	190800	44697920	5080	5080	5080	5080	0
80	20241125	190700	44697920	5080	5080	5080	5080	0
81	20241125	190600	44697920	5080	5080	5080	5080	0
82	20241125	190500	44697920	5080	5080	5080	5080	0
83	20241125	190400	44697920	5080	5080	5080	5080	0
84	20241125	190300	44697920	5080	5080	5080	5080	0
85	20241125	190200	44697920	5080	5080	5080	5080	0
86	20241125	190100	44697920	5080	5080	5080	5080	0
87	20241125	190000	44697920	5080	5080	5080	5080	0
88	20241125	185900	44697920	5080	5080	5080	5080	0
89	20241125	185800	44697920	5080	5080	5080	5080	0
90	20241125	185700	44697920	5080	5080	5080	5080	0
91	20241125	185600	44697920	5080	5080	5080	5080	0
92	20241125	185500	44697920	5080	5080	5080	5080	201
93	20241125	185400	44697920	5080	5080	5080	5080	0
94	20241125	185300	44697920	5080	5080	5080	5080	0
95	20241125	185200	44697920	5080	5080	5080	5080	0
96	20241125	185100	44697920	5080	5080	5080	5080	0
97	20241125	185000	44697920	5080	5080	5080	5080	0
98	20241125	184900	44697920	5080	5080	5080	5080	0
99	20241125	184800	44697920	5080	5080	5080	5080	0
100	20241125	184700	44697920	5080	5080	5080	5080	0
101	20241125	184600	44697920	5080	5080	5080	5080	0
102	20241125	184500	44697920	5080	5080	5080	5080	0
103	20241125	184400	44697920	5080	5080	5080	5080	0
104	20241125	184300	44697920	5080	5080	5080	5080	0
105	20241125	184200	44697920	5080	5080	5080	5080	0
106	20241125	184100	44697920	5080	5080	5080	5080	0
107	20241125	184000	44697920	5080	5080	5080	5080	0
108	20241125	183900	44697920	5080	5080	5080	5080	0
109	20241125	183800	44697920	5080	5080	5080	5080	0
110	20241125	183700	44697920	5080	5080	5080	5080	0
111	20241125	183600	44697920	5080	5080	5080	5080	0
112	20241125	183500	44697920	5080	5080	5080	5080	0
113	20241125	183400	44697920	5080	5080	5080	5080	0
114	20241125	183300	44697920	5080	5080	5080	5080	0
115	20241125	183200	44697920	5080	5080	5080	5080	0
116	20241125	183100	44697920	5080	5080	5080	5080	0
117	20241125	183000	44697920	5080	5080	5080	5080	0
118	20241125	182900	44697920	5080	5080	5080	5080	0
119	20241125	182800	44697920	5080	5080	5080	5080	0
120	20241125	182700	44697920	5080	5080	5080	5080	0
121	20241125	182600	44697920	5080	5080	5080	5080	0
122	20241125	182500	44697920	5080	5080	5080	5080	201
123	20241125	182400	44697920	5080	5080	5080	5080	0
124	20241125	182300	44697920	5080	5080	5080	5080	0
125	20241125	182200	44697920	5080	5080	5080	5080	0
126	20241125	182100	44697920	5080	5080	5080	5080	0
127	20241125	182000	44697920	5080	5080	5080	5080	0
128	20241125	181900	44697920	5080	5080	5080	5080	0
129	20241125	181800	44697920	5080	5080	5080	5080	0
130	20241125	181700	44697920	5080	5080	5080	5080	0
131	20241125	181600	44697920	5080	5080	5080	5080	0
132	20241125	181500	44697920	5080	5080	5080	5080	0
133	20241125	181400	44697920	5080	5080	5080	5080	0
134	20241125	181300	44697920	5080	5080	5080	5080	0
135	20241125	181200	44697920	5080	5080	5080	5080	0
136	20241125	181100	44697920	5080	5080	5080	5080	0
137	20241125	181000	44697920	5080	5080	5080	5080	0
138	20241125	180900	44697920	5080	5080	5080	5080	0
139	20241125	180800	44697920	5080	5080	5080	5080	0
140	20241125	180700	44697920	5080	5080	5080	5080	0
141	20241125	180600	44697920	5080	5080	5080	5080	0
142	20241125	180500	44697920	5080	5080	5080	5080	0
143	20241125	180400	44697920	5080	5080	5080	5080	0
144	20241125	180300	44697920	5080	5080	5080	5080	0
145	20241125	180200	44697920	5080	5080	5080	5080	0
146	20241125	180100	44697920	5080	5080	5080	5080	0
147	20241125	180000	44697920	5080	5080	5080	5080	0
148	20241125	175900	44697920	5080	5080	5080	5080	0
149	20241125	175800	44697920	5080	5080	5080	5080	0
150	20241125	175700	44697920	5080	5080	5080	5080	0
151	20241125	175600	44697920	5080	5080	5080	5080	0
152	20241125	175500	44697920	5080	5080	5080	5080	201
153	20241125	175400	44697920	5080	5080	5080	5080	0
154	20241125	175300	44697920	5080	5080	5080	5080	0
155	20241125	175200	44697920	5080	5080	5080	5080	0
156	20241125	175100	44697920	5080	5080	5080	5080	0
157	20241125	175000	44697920	5080	5080	5080	5080	0
158	20241125	174900	44697920	5080	5080	5080	5080	0
159	20241125	174800	44697920	5080	5080	5080	5080	0
160	20241125	174700	44697920	5080	5080	5080	5080	0
161	20241125	174600	44697920	5080	5080	5080	5080	0
162	20241125	174500	44697920	5080	5080	5080	5080	0
163	20241125	174400	44697920	5080	5080	5080	5080	0
164	20241125	174300	44697920	5080	5080	5080	5080	0
165	20241125	174200	44697920	5080	5080	5080	5080	0
166	20241125	174100	44697920	5080	5080	5080	5080	0
167	20241125	174000	44697920	5080	5080	5080	5080	0
168	20241125	173900	44697920	5080	5080	5080	5080	0
169	20241125	173800	44697920	5080	5080	5080	5080	0
170	20241125	173700	44697920	5080	5080	5080	5080	0
171	20241125	173600	44697920	5080	5080	5080	5080	0
172	20241125	173500	44697920	5080	5080	5080	5080	0
173	20241125	173400	44697920	5080	5080	5080	5080	0
174	20241125	173300	44697920	5080	5080	5080	5080	0
175	20241125	173200	44697920	5080	5080	5080	5080	0
176	20241125	173100	44697920	5080	5080	5080	5080	0
177	20241125	173000	44697920	5080	5080	5080	5080	0
178	20241125	172900	44697920	5080	5080	5080	5080	0
179	20241125	172800	44697920	5080	5080	5080	5080	0
180	20241125	172700	44697920	5080	5080	5080	5080	0
181	20241125	172600	44697920	5080	5080	5080	5080	0
182	20241125	172500	44697920	5080	5080	5080	5080	201
183	20241125	172400	44697920	5080	5080	5080	5080	0
184	20241125	172300	44697920	5080	5080	5080	5080	0
185	20241125	172200	44697920	5080	5080	5080	5080	0
186	20241125	172100	44697920	5080	5080	5080	5080	0
187	20241125	172000	44697920	5080	5080	5080	5080	0
188	20241125	171900	44697920	5080	5080	5080	5080	0
189	20241125	171800	44697920	5080	5080	5080	5080	0
190	20241125	171700	44697920	5080	5080	5080	5080	0
191	20241125	171600	44697920	5080	5080	5080	5080	0
192	20241125	171500	44697920	5080	5080	5080	5080	0
193	20241125	171400	44697920	5080	5080	5080	5080	0
194	20241125	171300	44697920	5080	5080	5080	5080	0
195	20241125	171200	44697920	5080	5080	5080	5080	0
196	20241125	171100	44697920	5080	5080	5080	5080	0
197	20241125	171000	44697920	5080	5080	5080	5080	0
198	20241125	170900	44697920	5080	5080	5080	5080	0
199	20241125	170800	44697920	5080	5080	5080	5080	0
200	20241125	170700	44697920	5080	5080	5080	5080	0
201	20241125	170600	44697920	5080	5080	5080	5080	0
202	20241125	170500	44697920	5080	5080	5080	5080	0
203	20241125	170400	44697920	5080	5080	5080	5080	0
204	20241125	170300	44697920	5080	5080	5080	5080	0
205	20241125	170200	44697920	5080	5080	5080	5080	0
206	20241125	170100	44697920	5080	5080	5080	5080	0
207	20241125	170000	44697920	5080	5080	5080	5080	0
208	20241125	165900	44697920	5080	5080	5080	5080	0
209	20241125	165800	44697920	5080	5080	5080	5080	0
210	20241125	165700	44697920	5080	5080	5080	5080	0
211	20241125	165600	44697920	5080	5080	5080	5080	0
212	20241125	165500	44697920	5080	5080	5080	5080	201
213	20241125	165400	44697920	5080	5080	5080	5080	0
214	20241125	165300	44697920	5080	5080	5080	5080	0
215	20241125	165200	44697920	5080	5080	5080	5080	0
216	20241125	165100	44697920	5080	5080	5080	5080	0
217	20241125	165000	44697920	5080	5080	5080	5080	0
218	20241125	164900	44697920	5080	5080	5080	5080	0
219	20241125	164800	44697920	5080	5080	5080	5080	0
220	20241125	164700	44697920	5080	5080	5080	5080	0
221	20241125	164600	44697920	5080	5080	5080	5080	0
222	20241125	164500	44697920	5080	5080	5080	5080	0
223	20241125	164400	44697920	5080	5080	5080	5080	0
224	20241125	164300	44697920	5080	5080	5080	5080	0
225	20241125	164200	44697920	5080	5080	5080	5080	0
226	20241125	164100	44697920	5080	5080	5080	5080	0
227	20241125	164000	44697920	5080	5080	5080	5080	0
228	20241125	163900	44697920	5080	5080	5080	5080	0
229	20241125	163800	44697920	5080	5080	5080	5080	0
230	20241125	163700	44697920	5080	5080	5080	5080	0
231	20241125	163600	44697920	5080	5080	5080	5080	0
232	20241125	163500	44697920	5080	5080	5080	5080	0
233	20241125	163400	44697920	5080	5080	5080	5080	0
234	20241125	163300	44697920	5080	5080	5080	5080	0
235	20241125	163200	44697920	5080	5080	5080	5080	0
236	20241125	163100	44697920	5080	5080	5080	5080	0
237	20241125	163000	44697920	5080	5080	5080	5080	0
238	20241125	162900	44697920	5080	5080	5080	5080	0
239	20241125	162800	44697920	5080	5080	5080	5080	0
240	20241125	162700	44697920	5080	5080	5080	5080	0
241	20241125	162600	44697920	5080	5080	5080	5080	0
242	20241125	162500	44697920	5080	5080	5080	5080	201
243	20241125	162400	44697920	5080	5080	5080	5080	0
244	20241125	162300	44697920	5080	5080	5080	5080	0
245	20241125	162200	44697920	5080	5080	5080	5080	0
246	20241125	162100	44697920	5080	5080	5080	5080	0
247	20241125	162000	44697920	5080	5080	5080	5080	0
248	20241125	161900	44697920	5080	5080	5080	5080	0
249	20241125	161800	44697920	5080	5080	5080	5080	0
250	20241125	161700	44697920	5080	5080	5080	5080	0
251	20241125	161600	44697920	5080	5080	5080	5080	0
252	20241125	161500	44697920	5080	5080	5080	5080	0
253	20241125	161400	44697920	5080	5080	5080	5080	0
254	20241125	161300	44697920	5080	5080	5080	5080	0
255	20241125	161200	44697920	5080	5080	5080	5080	0
256	20241125	161100	44697920	5080	5080	5080	5080	0
257	20241125	161000	44697920	5080	5080	5080	5080	0
258	20241125	160900	44697920	5080	5080	5080	5080	0
259	20241125	160800	44697920	5080	5080	5080	5080	0
260	20241125	160700	44697920	5080	5080	5080	5080	0
261	20241125	160600	44697920	5080	5080	5080	5080	0
262	20241125	160500	44697920	5080	5080	5080	5080	0
263	20241125	160400	44697920	5080	5080	5080	5080	0
264	20241125	160300	44697920	5080	5080	5080	5080	0
265	20241125	160200	44697920	5080	5080	5080	5080	0
266	20241125	160100	44697920	5080	5080	5080	5080	0
267	20241125	160000	44697920	5080	5080	5080	5080	0
268	20241125	155900	44697920	5080	5080	5080	5080	0
269	20241125	155800	44697920	5080	5080	5080	5080	0
270	20241125	155700	44697920	5080	5080	5080	5080	0
271	20241125	155600	44697920	5080	5080	5080	5080	0
272	20241125	155500	44697920	5080	5080	5080	5080	201
273	20241125	155400	44697920	5080	5080	5080	5080	0
274	20241125	155300	44697920	5080	5080	5080	5080	0
275	20241125	155200	44697920	5080	5080	5080	5080	0
276	20241125	155100	44697920	5080	5080	5080	5080	0
277	20241125	155000	44697920	5080	5080	5080	5080	0
278	20241125	154900	44697920	5080	5080	5080	5080	0
279	20241125	154800	44697920	5080	5080	5080	5080	0
280	20241125	154700	44697920	5080	5080	5080	5080	0
281	20241125	154600	44697920	5080	5080	5080	5080	0
282	20241125	154500	44697920	5080	5080	5080	5080	0
283	20241125	154400	44697920	5080	5080	5080	5080	0
284	20241125	154300	44697920	5080	5080	5080	5080	0
285	20241125	154200	44697920	5080	5080	5080	5080	0
286	20241125	154100	44697920	5080	5080	5080	5080	0
287	20241125	154000	44697920	5080	5080	5080	5080	0
288	20241125	153900	44697920	5080	5080	5080	5080	0
289	20241125	153800	44697920	5080	5080	5080	5080	0
290	20241125	153700	44697920	5080	5080	5080	5080	0
291	20241125	153600	44697920	5080	5080	5080	5080	0
292	20241125	153500	44697920	5080	5080	5080	5080	0
293	20241125	153400	44697920	5080	5080	5080	5080	0
294	20241125	153300	44697920	5080	5080	5080	5080	0
295	20241125	153200	44697920	5080	5080	5080	5080	0
296	20241125	153100	44697920	5080	5080	5080	5080	0
297	20241125	153000	44697920	5080	5080	5080	5080	201
298	20241125	152900	43676840	5000	5000	5000	5000	0
299	20241125	152800	43676840	5000	5000	5000	5000	0
300	20241125	152700	43676840	5000	5000	5000	5000	0
301	20241125	152600	43676840	5000	5000	5000	5000	0
302	20241125	152500	43676840	5000	5000	5000	5000	0
303	20241125	152400	43676840	5000	5000	5000	5000	0
304	20241125	152300	43676840	5000	5000	5000	5000	0
305	20241125	152200	43676840	5000	5000	5000	5000	0
306	20241125	152100	43676840	5000	5000	5000	5000	0
307	20241125	152000	43676840	5000	5000	5000	5000	0
308	20241125	151900	43676840	5000	5010	5010	5000	610
309	20241125	151800	40626010	5020	5020	5020	5020	0
310	20241125	151700	40626010	5020	5020	5020	5020	25
311	20241125	151600	40500510	5020	5020	5020	5020	0
312	20241125	151500	40500510	5020	5020	5020	5020	0
313	20241125	151400	40500510	5020	5020	5020	5020	0
314	20241125	151300	40500510	5020	5020	5020	5020	0
315	20241125	151200	40500510	5020	5020	5020	5020	0
316	20241125	151100	40500510	5020	5020	5020	5020	0
317	20241125	151000	40500510	5020	5020	5020	5020	18
318	20241125	150900	40410150	5030	5030	5030	5030	0
319	20241125	150800	40410150	5030	5030	5030	5030	0
320	20241125	150700	40410150	5030	5030	5030	5030	0
321	20241125	150600	40410150	5030	5030	5030	5030	0
322	20241125	150500	40410150	5030	5030	5030	5030	0
323	20241125	150400	40410150	5030	5030	5030	5030	0
324	20241125	150300	40410150	5030	5030	5030	5030	0
325	20241125	150200	40410150	5030	5030	5030	5030	0
326	20241125	150100	40410150	5030	5030	5030	5030	0
327	20241125	150000	40410150	5030	5030	5030	5030	0
328	20241125	145900	40410150	5030	5030	5030	5030	0
329	20241125	145800	40410150	5030	5030	5030	5030	0
330	20241125	145700	40410150	5030	5030	5030	5030	0
331	20241125	145600	40410150	5030	5030	5030	5030	0
332	20241125	145500	40410150	5030	5030	5030	5030	0
333	20241125	145400	40410150	5030	5030	5030	5030	0
334	20241125	145300	40410150	5030	5030	5030	5030	10
335	20241125	145200	40359850	5030	5030	5030	5030	0
336	20241125	145100	40359850	5030	5030	5030	5030	0
337	20241125	145000	40359850	5030	5030	5030	5030	0
338	20241125	144900	40359850	5030	5030	5030	5030	0
339	20241125	144800	40359850	5030	5030	5030	5030	0
340	20241125	144700	40359850	5030	5030	5030	5030	1
341	20241125	144600	40354820	5030	5030	5030	5030	0
342	20241125	144500	40354820	5030	5030	5030	5030	0
343	20241125	144400	40354820	5030	5030	5030	5030	0
344	20241125	144300	40354820	5030	5030	5030	5030	0
345	20241125	144200	40354820	5030	5030	5030	5030	0
346	20241125	144100	40354820	5030	5030	5030	5030	0
347	20241125	144000	40354820	5030	5030	5030	5030	0
348	20241125	143900	40354820	5030	5030	5030	5030	0
349	20241125	143800	40354820	5030	5030	5030	5030	0
350	20241125	143700	40354820	5030	5030	5030	5030	0
351	20241125	143600	40354820	5030	5030	5030	5030	0
352	20241125	143500	40354820	5030	5030	5030	5030	0
353	20241125	143400	40354820	5030	5030	5030	5030	0
354	20241125	143300	40354820	5030	5030	5030	5030	0
355	20241125	143200	40354820	5030	5030	5030	5030	0
356	20241125	143100	40354820	5030	5030	5030	5030	0
357	20241125	143000	40354820	5030	5030	5030	5030	0
358	20241125	142900	40354820	5030	5030	5030	5030	0
359	20241125	142800	40354820	5030	5030	5030	5030	0
360	20241125	142700	40354820	5030	5030	5030	5030	0
361	20241125	142600	40354820	5030	5030	5030	5030	0
362	20241125	142500	40354820	5030	5030	5030	5030	0
363	20241125	142400	40354820	5030	5030	5030	5030	0
364	20241125	142300	40354820	5030	5030	5030	5030	0
365	20241125	142200	40354820	5030	5030	5030	5030	0
366	20241125	142100	40354820	5030	5030	5030	5030	0
367	20241125	142000	40354820	5030	5030	5030	5030	0
368	20241125	141900	40354820	5030	5030	5030	5030	0
369	20241125	141800	40354820	5030	5030	5030	5030	0
370	20241125	141700	40354820	5030	5030	5030	5030	0
371	20241125	141600	40354820	5030	5030	5030	5030	0
372	20241125	141500	40354820	5030	5030	5030	5030	0
373	20241125	141400	40354820	5030	5030	5030	5030	0
374	20241125	141300	40354820	5030	5030	5030	5030	0
375	20241125	141200	40354820	5030	5030	5030	5030	2
376	20241125	141100	40344760	5030	5030	5030	5030	0
377	20241125	141000	40344760	5030	5030	5030	5030	0
378	20241125	140900	40344760	5030	5030	5030	5030	0
379	20241125	140800	40344760	5030	5030	5030	5030	0
380	20241125	140700	40344760	5030	5030	5030	5030	0
381	20241125	140600	40344760	5030	5030	5030	5030	0
382	20241125	140500	40344760	5030	5030	5030	5030	0
383	20241125	140400	40344760	5030	5030	5030	5030	1
384	20241125	140300	40339730	5030	5030	5030	5030	0
385	20241125	140200	40339730	5030	5030	5030	5030	0
386	20241125	140100	40339730	5030	5030	5030	5030	0
387	20241125	140000	40339730	5030	5030	5030	5030	0
388	20241125	135900	40339730	5030	5030	5030	5030	0
389	20241125	135800	40339730	5030	5030	5030	5030	0
390	20241125	135700	40339730	5030	5030	5030	5030	0
391	20241125	135600	40339730	5030	5030	5030	5030	0
392	20241125	135500	40339730	5030	5030	5030	5030	0
393	20241125	135400	40339730	5030	5030	5030	5030	0
394	20241125	135300	40339730	5030	5030	5030	5030	0
395	20241125	135200	40339730	5030	5030	5030	5030	0
396	20241125	135100	40339730	5030	5030	5030	5030	0
397	20241125	135000	40339730	5030	5030	5030	5030	0
398	20241125	134900	40339730	5030	5030	5030	5030	0
399	20241125	134800	40339730	5030	5030	5030	5030	0
400	20241125	134700	40339730	5030	5030	5030	5030	0
401	20241125	134600	40339730	5030	5030	5030	5030	60
402	20241125	134500	40037930	5030	5030	5030	5030	0
403	20241125	134400	40037930	5030	5030	5030	5030	0
404	20241125	134300	40037930	5030	5030	5030	5030	0
405	20241125	134200	40037930	5030	5020	5030	5020	12
406	20241125	134100	39977670	5010	5010	5010	5010	0
407	20241125	134000	39977670	5010	5020	5020	5010	608
408	20241125	133900	36929640	5030	5030	5030	5030	0
409	20241125	133800	36929640	5030	5030	5030	5030	0
410	20241125	133700	36929640	5030	5030	5030	5030	0
411	20241125	133600	36929640	5030	5030	5030	5030	0
412	20241125	133500	36929640	5030	5030	5030	5030	1
413	20241125	133400	36924610	5020	5020	5020	5020	0
414	20241125	133300	36924610	5020	5020	5020	5020	0
415	20241125	133200	36924610	5020	5020	5020	5020	0
416	20241125	133100	36924610	5020	5020	5020	5020	0
417	20241125	133000	36924610	5020	5020	5020	5020	0
418	20241125	132900	36924610	5020	5020	5020	5020	0
419	20241125	132800	36924610	5020	5020	5020	5020	0
420	20241125	132700	36924610	5020	5020	5020	5020	0
421	20241125	132600	36924610	5020	5020	5020	5020	10
422	20241125	132500	36874410	5030	5030	5030	5030	100
423	20241125	132400	36371410	5030	5030	5030	5030	0
424	20241125	132300	36371410	5030	5030	5030	5030	0
425	20241125	132200	36371410	5030	5030	5030	5030	0
426	20241125	132100	36371410	5030	5030	5030	5030	0
427	20241125	132000	36371410	5030	5030	5030	5030	0
428	20241125	131900	36371410	5030	5030	5030	5030	0
429	20241125	131800	36371410	5030	5030	5030	5030	0
430	20241125	131700	36371410	5030	5030	5030	5030	0
431	20241125	131600	36371410	5030	5030	5030	5030	0
432	20241125	131500	36371410	5030	5030	5030	5030	0
433	20241125	131400	36371410	5030	5030	5030	5030	0
434	20241125	131300	36371410	5030	5030	5030	5030	0
435	20241125	131200	36371410	5030	5030	5030	5030	0
436	20241125	131100	36371410	5030	5030	5030	5030	0
437	20241125	131000	36371410	5030	5030	5030	5030	0
438	20241125	130900	36371410	5030	5030	5030	5030	1
439	20241125	130800	36366380	5030	5030	5030	5030	0
440	20241125	130700	36366380	5030	5030	5030	5030	0
441	20241125	130600	36366380	5030	5030	5030	5030	0
442	20241125	130500	36366380	5030	5030	5030	5030	0
443	20241125	130400	36366380	5030	5030	5030	5030	2
444	20241125	130300	36356320	5050	5050	5050	5050	0
445	20241125	130200	36356320	5050	5050	5050	5050	0
446	20241125	130100	36356320	5050	5050	5050	5050	0
447	20241125	130000	36356320	5050	5050	5050	5050	18
448	20241125	125900	36265420	5030	5030	5030	5030	0
449	20241125	125800	36265420	5030	5030	5030	5030	0
450	20241125	125700	36265420	5030	5030	5030	5030	0
451	20241125	125600	36265420	5030	5030	5030	5030	0
452	20241125	125500	36265420	5030	5030	5030	5030	0
453	20241125	125400	36265420	5030	5040	5040	5030	13
454	20241125	125300	36199930	5050	5050	5050	5050	0
455	20241125	125200	36199930	5050	5050	5050	5050	0
456	20241125	125100	36199930	5050	5050	5050	5050	0
457	20241125	125000	36199930	5050	5050	5050	5050	0
458	20241125	124900	36199930	5050	5050	5050	5050	0
459	20241125	124800	36199930	5050	5050	5050	5050	0
460	20241125	124700	36199930	5050	5050	5050	5050	0
461	20241125	124600	36199930	5050	5050	5050	5050	0
462	20241125	124500	36199930	5050	5050	5050	5050	0
463	20241125	124400	36199930	5050	5050	5050	5050	0
464	20241125	124300	36199930	5050	5050	5050	5050	0
465	20241125	124200	36199930	5050	5050	5050	5050	0
466	20241125	124100	36199930	5050	5050	5050	5050	0
467	20241125	124000	36199930	5050	5050	5050	5050	0
468	20241125	123900	36199930	5050	5050	5050	5050	0
469	20241125	123800	36199930	5050	5050	5050	5050	0
470	20241125	123700	36199930	5050	5050	5050	5050	0
471	20241125	123600	36199930	5050	5050	5050	5050	0
472	20241125	123500	36199930	5050	5050	5050	5050	0
473	20241125	123400	36199930	5050	5050	5050	5050	0
474	20241125	123300	36199930	5050	5050	5050	5050	0
475	20241125	123200	36199930	5050	5050	5050	5050	1
476	20241125	123100	36194880	5050	5050	5050	5050	0
477	20241125	123000	36194880	5050	5050	5050	5050	0
478	20241125	122900	36194880	5050	5050	5050	5050	0
479	20241125	122800	36194880	5050	5050	5050	5050	0
480	20241125	122700	36194880	5050	5050	5050	5050	0
481	20241125	122600	36194880	5050	5050	5050	5050	0
482	20241125	122500	36194880	5050	5050	5050	5050	0
483	20241125	122400	36194880	5050	5050	5050	5050	0
484	20241125	122300	36194880	5050	5050	5050	5050	0
485	20241125	122200	36194880	5050	5050	5050	5050	0
486	20241125	122100	36194880	5050	5050	5050	5050	1
487	20241125	122000	36189830	5050	5050	5050	5050	0
488	20241125	121900	36189830	5050	5050	5050	5050	0
489	20241125	121800	36189830	5050	5050	5050	5050	0
490	20241125	121700	36189830	5050	5040	5050	5040	31
491	20241125	121600	36033390	5040	5040	5040	5040	0
492	20241125	121500	36033390	5040	5040	5040	5040	0
493	20241125	121400	36033390	5040	5040	5040	5040	1
494	20241125	121300	36028350	5020	5020	5030	5020	64
495	20241125	121200	35706930	5020	5020	5020	5020	0
496	20241125	121100	35706930	5020	5030	5030	5020	3
497	20241125	121000	35691860	5030	5030	5030	5030	0
498	20241125	120900	35691860	5030	5030	5030	5030	2
499	20241125	120800	35681800	5020	5020	5020	5020	18
500	20241125	120700	35591440	5020	5020	5020	5020	28
501	20241125	120600	35450880	5010	5020	5020	5010	577
502	20241125	120500	32560100	5030	5030	5030	5030	100
503	20241125	120400	32057100	5020	5020	5020	5020	0
504	20241125	120300	32057100	5020	5020	5020	5020	0
505	20241125	120200	32057100	5020	5020	5020	5020	0
506	20241125	120100	32057100	5020	5020	5020	5020	0
507	20241125	120000	32057100	5020	5020	5020	5020	0
508	20241125	115900	32057100	5020	5020	5020	5020	212
509	20241125	115800	30992860	5080	5080	5080	5080	0
510	20241125	115700	30992860	5080	5080	5080	5080	0
511	20241125	115600	30992860	5080	5080	5080	5080	0
512	20241125	115500	30992860	5080	5080	5080	5080	0
513	20241125	115400	30992860	5080	5080	5080	5080	0
514	20241125	115300	30992860	5080	5080	5080	5080	0
515	20241125	115200	30992860	5080	5080	5080	5080	0
516	20241125	115100	30992860	5080	5080	5080	5080	0
517	20241125	115000	30992860	5080	5080	5080	5080	0
518	20241125	114900	30992860	5080	5080	5080	5080	0
519	20241125	114800	30992860	5080	5080	5080	5080	0
520	20241125	114700	30992860	5080	5080	5080	5080	0
521	20241125	114600	30992860	5080	5040	5080	5040	800
522	20241125	114500	26939460	5040	5040	5040	5040	0
523	20241125	114400	26939460	5040	5040	5040	5040	0
524	20241125	114300	26939460	5040	5040	5040	5040	0
525	20241125	114200	26939460	5040	5040	5040	5040	0
526	20241125	114100	26939460	5040	5040	5040	5040	0
527	20241125	114000	26939460	5040	5040	5040	5040	1
528	20241125	113900	26934420	5040	5040	5040	5040	0
529	20241125	113800	26934420	5040	5040	5040	5040	0
530	20241125	113700	26934420	5040	5040	5040	5040	0
531	20241125	113600	26934420	5040	5040	5040	5040	0
532	20241125	113500	26934420	5040	5040	5040	5040	0
533	20241125	113400	26934420	5040	5040	5040	5040	0
534	20241125	113300	26934420	5040	5040	5040	5040	0
535	20241125	113200	26934420	5040	5040	5040	5040	0
536	20241125	113100	26934420	5040	5040	5040	5040	0
537	20241125	113000	26934420	5040	5030	5040	5030	100
538	20241125	112900	26430930	5010	5040	5040	5010	200
539	20241125	112800	25426770	5050	5050	5050	5050	0
540	20241125	112700	25426770	5050	5050	5050	5050	100
541	20241125	112600	24921770	5050	5050	5050	5050	0
542	20241125	112500	24921770	5050	5050	5050	5050	100
543	20241125	112400	24416770	5050	5050	5050	5050	0
544	20241125	112300	24416770	5050	5050	5050	5050	0
545	20241125	112200	24416770	5050	5050	5050	5050	0
546	20241125	112100	24416770	5050	5050	5050	5050	15
547	20241125	112000	24341020	5060	5060	5060	5060	0
548	20241125	111900	24341020	5060	5060	5060	5060	0
549	20241125	111800	24341020	5060	5060	5060	5060	0
550	20241125	111700	24341020	5060	5060	5060	5060	0
551	20241125	111600	24341020	5060	5060	5060	5060	0
552	20241125	111500	24341020	5060	5060	5060	5060	0
553	20241125	111400	24341020	5060	5060	5060	5060	0
554	20241125	111300	24341020	5060	5060	5060	5060	100
555	20241125	111200	23835020	5060	5060	5060	5060	101
556	20241125	111100	23323960	5060	5060	5060	5060	300
557	20241125	111000	21805960	5060	5060	5060	5060	0
558	20241125	110900	21805960	5060	5060	5060	5060	0
559	20241125	110800	21805960	5060	5060	5060	5060	100
560	20241125	110700	21299960	5060	5070	5080	5060	909
561	20241125	110600	16686490	5060	5060	5060	5060	0
562	20241125	110500	16686490	5060	5060	5060	5060	0
563	20241125	110400	16686490	5060	5060	5060	5060	0
564	20241125	110300	16686490	5060	5060	5060	5060	0
565	20241125	110200	16686490	5060	5060	5060	5060	0
566	20241125	110100	16686490	5060	5060	5060	5060	2
567	20241125	110000	16676370	5070	5070	5070	5070	0
568	20241125	105900	16676370	5070	5070	5070	5070	1
569	20241125	105800	16671300	5070	5070	5070	5070	0
570	20241125	105700	16671300	5070	5070	5070	5070	0
571	20241125	105600	16671300	5070	5070	5070	5070	0
572	20241125	105500	16671300	5070	5070	5070	5070	0
573	20241125	105400	16671300	5070	5070	5070	5070	0
574	20241125	105300	16671300	5070	5070	5070	5070	0
575	20241125	105200	16671300	5070	5070	5070	5070	0
576	20241125	105100	16671300	5070	5070	5070	5070	0
577	20241125	105000	16671300	5070	5070	5070	5070	0
578	20241125	104900	16671300	5070	5070	5070	5070	0
579	20241125	104800	16671300	5070	5070	5070	5070	0
580	20241125	104700	16671300	5070	5070	5070	5070	0
581	20241125	104600	16671300	5070	5070	5070	5070	0
582	20241125	104500	16671300	5070	5070	5070	5070	0
583	20241125	104400	16671300	5070	5070	5070	5070	0
584	20241125	104300	16671300	5070	5070	5070	5070	1
585	20241125	104200	16666230	5070	5070	5070	5070	0
586	20241125	104100	16666230	5070	5070	5070	5070	433
587	20241125	104000	14470920	5070	5070	5070	5070	3
588	20241125	103900	14455710	5100	5100	5100	5100	0
589	20241125	103800	14455710	5100	5100	5100	5100	2
590	20241125	103700	14445510	5100	5100	5100	5100	0
591	20241125	103600	14445510	5100	5100	5100	5100	0
592	20241125	103500	14445510	5100	5100	5100	5100	0
593	20241125	103400	14445510	5100	5100	5100	5100	0
594	20241125	103300	14445510	5100	5100	5100	5100	0
595	20241125	103200	14445510	5100	5100	5100	5100	0
596	20241125	103100	14445510	5100	5100	5100	5100	0
597	20241125	103000	14445510	5100	5100	5100	5100	0
598	20241125	102900	14445510	5100	5100	5100	5100	0
599	20241125	102800	14445510	5100	5100	5100	5100	0
600	20241125	102700	14445510	5100	5100	5100	5100	0
601	20241125	102600	14445510	5100	5100	5100	5100	0
602	20241125	102500	14445510	5100	5100	5100	5100	0
603	20241125	102400	14445510	5100	5100	5100	5100	0
604	20241125	102300	14445510	5100	5100	5100	5100	200
605	20241125	102200	13425510	5100	5100	5100	5100	100
606	20241125	102100	12915510	5100	5100	5100	5100	0
607	20241125	102000	12915510	5100	5100	5100	5100	254
608	20241125	101900	11620110	5090	5090	5090	5090	0
609	20241125	101800	11620110	5090	5090	5090	5090	0
610	20241125	101700	11620110	5090	5080	5090	5080	1883
611	20241125	101600	2037850	5080	5080	5080	5080	0
612	20241125	101500	2037850	5080	5080	5080	5080	0
613	20241125	101400	2037850	5080	5080	5080	5080	72
614	20241125	101300	1672090	5080	5080	5080	5080	96
615	20241125	101200	1184410	5080	5080	5080	5080	121
616	20241125	101100	569730	5080	5080	5080	5080	0
617	20241125	101000	569730	5080	5080	5080	5080	0
618	20241125	100900	569730	5080	5080	5080	5080	1
619	20241125	100800	564650	5080	5080	5080	5080	0
620	20241125	100700	564650	5080	5080	5080	5080	0
621	20241125	100600	564650	5080	5080	5080	5080	0
622	20241125	100500	564650	5080	5080	5080	5080	0
623	20241125	100400	564650	5080	5080	5080	5080	0
624	20241125	100300	564650	5080	5080	5080	5080	0
625	20241125	100200	564650	5080	5080	5080	5080	0
626	20241125	100100	564650	5080	5080	5080	5080	0
627	20241125	100000	564650	5080	5080	5080	5080	0
628	20241125	095900	564650	5080	5080	5080	5080	0
629	20241125	095800	564650	5080	5080	5080	5080	0
630	20241125	095700	564650	5080	5080	5080	5080	0
631	20241125	095600	564650	5080	5080	5080	5080	0
632	20241125	095500	564650	5080	5080	5080	5080	0
633	20241125	095400	564650	5080	5080	5080	5080	0
634	20241125	095300	564650	5080	5080	5080	5080	0
635	20241125	095200	564650	5080	5080	5080	5080	0
636	20241125	095100	564650	5080	5080	5080	5080	0
637	20241125	095000	564650	5080	5080	5080	5080	0
638	20241125	094900	564650	5080	5080	5080	5080	0
639	20241125	094800	564650	5080	5080	5080	5080	5
640	20241125	094700	539250	5080	5080	5080	5080	0
641	20241125	094600	539250	5080	5080	5080	5080	0
642	20241125	094500	539250	5080	5080	5080	5080	0
643	20241125	094400	539250	5080	5080	5080	5080	0
644	20241125	094300	539250	5080	5080	5080	5080	0
645	20241125	094200	539250	5080	5080	5080	5080	0
646	20241125	094100	539250	5080	5080	5080	5080	5
647	20241125	094000	513850	5090	5090	5090	5090	0
648	20241125	093900	513850	5090	5090	5090	5090	0
649	20241125	093800	513850	5090	5090	5090	5090	0
650	20241125	093700	513850	5090	5090	5090	5090	0
651	20241125	093600	513850	5090	5090	5090	5090	0
652	20241125	093500	513850	5090	5090	5090	5090	0
653	20241125	093400	513850	5090	5090	5090	5090	0
654	20241125	093300	513850	5090	5090	5090	5090	0
655	20241125	093200	513850	5090	5090	5090	5090	10
656	20241125	093100	462950	5100	5100	5100	5100	0
657	20241125	093000	462950	5100	5100	5100	5100	17
658	20241125	092900	376250	5090	5090	5090	5090	33
659	20241125	092800	208280	5090	5090	5090	5090	0
660	20241125	092700	208280	5090	5090	5090	5090	0
661	20241125	092600	208280	5090	5090	5090	5090	0
662	20241125	092500	208280	5090	5090	5090	5090	0
663	20241125	092400	208280	5090	5090	5090	5090	0
664	20241125	092300	208280	5090	5090	5090	5090	0
665	20241125	092200	208280	5090	5090	5090	5090	0
666	20241125	092100	208280	5090	5090	5090	5090	0
667	20241125	092000	208280	5090	5090	5090	5090	0
668	20241125	091900	208280	5090	5080	5090	5070	23
669	20241125	091800	91440	5080	5080	5080	5080	0
670	20241125	091700	91440	5080	5080	5080	5080	0
671	20241125	091600	91440	5080	5080	5080	5080	0
672	20241125	091500	91440	5080	5080	5080	5080	0
673	20241125	091400	91440	5080	5080	5080	5080	0
674	20241125	091300	91440	5080	5080	5080	5080	0
675	20241125	091200	91440	5080	5080	5080	5080	0
676	20241125	091100	91440	5080	5080	5080	5080	0
677	20241125	091000	91440	5080	5080	5080	5080	0
678	20241125	090900	91440	5080	5080	5080	5080	0
679	20241125	090800	91440	5080	5080	5080	5080	3
680	20241125	090700	76200	5080	5080	5080	5080	0
681	20241125	090600	76200	5080	5080	5080	5080	0
682	20241125	090500	76200	5080	5080	5080	5080	0
683	20241125	090400	76200	5080	5080	5080	5080	0
684	20241125	090300	76200	5080	5080	5080	5080	0
685	20241125	090200	76200	5080	5080	5080	5080	0
686	20241125	090100	76200	5080	5080	5080	5080	0
687	20241125	090000	76200	5080	5080	5080	5080	15