KissMeData/242040/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205700	159377433	1550	1550	1550	1550	5693
3	20241125	205600	159377433	1550	1550	1550	1550	0
4	20241125	205500	159377433	1550	1550	1550	1550	0
5	20241125	205400	159377433	1550	1550	1550	1550	0
6	20241125	205300	159377433	1550	1550	1550	1550	0
7	20241125	205200	159377433	1550	1550	1550	1550	0
8	20241125	205100	159377433	1550	1550	1550	1550	0
9	20241125	205000	159377433	1550	1550	1550	1550	0
10	20241125	204900	159377433	1550	1550	1550	1550	0
11	20241125	204800	159377433	1550	1550	1550	1550	0
12	20241125	204700	159377433	1550	1550	1550	1550	0
13	20241125	204600	159377433	1550	1550	1550	1550	0
14	20241125	204500	159377433	1550	1550	1550	1550	0
15	20241125	204400	159377433	1550	1550	1550	1550	0
16	20241125	204300	159377433	1550	1550	1550	1550	0
17	20241125	204200	159377433	1550	1550	1550	1550	0
18	20241125	204100	159377433	1550	1550	1550	1550	0
19	20241125	204000	159377433	1550	1550	1550	1550	0
20	20241125	203900	159377433	1550	1550	1550	1550	0
21	20241125	203800	159377433	1550	1550	1550	1550	0
22	20241125	203700	159377433	1550	1550	1550	1550	0
23	20241125	203600	159377433	1550	1550	1550	1550	0
24	20241125	203500	159377433	1550	1550	1550	1550	0
25	20241125	203400	159377433	1550	1550	1550	1550	0
26	20241125	203300	159377433	1550	1550	1550	1550	0
27	20241125	203200	159377433	1550	1550	1550	1550	0
28	20241125	203100	159377433	1550	1550	1550	1550	0
29	20241125	203000	159377433	1550	1550	1550	1550	0
30	20241125	202900	159377433	1550	1550	1550	1550	0
31	20241125	202800	159377433	1550	1550	1550	1550	0
32	20241125	202700	159377433	1550	1550	1550	1550	5693
33	20241125	202600	159377433	1550	1550	1550	1550	0
34	20241125	202500	159377433	1550	1550	1550	1550	0
35	20241125	202400	159377433	1550	1550	1550	1550	0
36	20241125	202300	159377433	1550	1550	1550	1550	0
37	20241125	202200	159377433	1550	1550	1550	1550	0
38	20241125	202100	159377433	1550	1550	1550	1550	0
39	20241125	202000	159377433	1550	1550	1550	1550	0
40	20241125	201900	159377433	1550	1550	1550	1550	0
41	20241125	201800	159377433	1550	1550	1550	1550	0
42	20241125	201700	159377433	1550	1550	1550	1550	0
43	20241125	201600	159377433	1550	1550	1550	1550	0
44	20241125	201500	159377433	1550	1550	1550	1550	0
45	20241125	201400	159377433	1550	1550	1550	1550	0
46	20241125	201300	159377433	1550	1550	1550	1550	0
47	20241125	201200	159377433	1550	1550	1550	1550	0
48	20241125	201100	159377433	1550	1550	1550	1550	0
49	20241125	201000	159377433	1550	1550	1550	1550	0
50	20241125	200900	159377433	1550	1550	1550	1550	0
51	20241125	200800	159377433	1550	1550	1550	1550	0
52	20241125	200700	159377433	1550	1550	1550	1550	0
53	20241125	200600	159377433	1550	1550	1550	1550	0
54	20241125	200500	159377433	1550	1550	1550	1550	0
55	20241125	200400	159377433	1550	1550	1550	1550	0
56	20241125	200300	159377433	1550	1550	1550	1550	0
57	20241125	200200	159377433	1550	1550	1550	1550	0
58	20241125	200100	159377433	1550	1550	1550	1550	0
59	20241125	200000	159377433	1550	1550	1550	1550	0
60	20241125	195900	159377433	1550	1550	1550	1550	0
61	20241125	195800	159377433	1550	1550	1550	1550	0
62	20241125	195700	159377433	1550	1550	1550	1550	5693
63	20241125	195600	159377433	1550	1550	1550	1550	0
64	20241125	195500	159377433	1550	1550	1550	1550	0
65	20241125	195400	159377433	1550	1550	1550	1550	0
66	20241125	195300	159377433	1550	1550	1550	1550	0
67	20241125	195200	159377433	1550	1550	1550	1550	0
68	20241125	195100	159377433	1550	1550	1550	1550	0
69	20241125	195000	159377433	1550	1550	1550	1550	0
70	20241125	194900	159377433	1550	1550	1550	1550	0
71	20241125	194800	159377433	1550	1550	1550	1550	0
72	20241125	194700	159377433	1550	1550	1550	1550	0
73	20241125	194600	159377433	1550	1550	1550	1550	0
74	20241125	194500	159377433	1550	1550	1550	1550	0
75	20241125	194400	159377433	1550	1550	1550	1550	0
76	20241125	194300	159377433	1550	1550	1550	1550	0
77	20241125	194200	159377433	1550	1550	1550	1550	0
78	20241125	194100	159377433	1550	1550	1550	1550	0
79	20241125	194000	159377433	1550	1550	1550	1550	0
80	20241125	193900	159377433	1550	1550	1550	1550	0
81	20241125	193800	159377433	1550	1550	1550	1550	0
82	20241125	193700	159377433	1550	1550	1550	1550	0
83	20241125	193600	159377433	1550	1550	1550	1550	0
84	20241125	193500	159377433	1550	1550	1550	1550	0
85	20241125	193400	159377433	1550	1550	1550	1550	0
86	20241125	193300	159377433	1550	1550	1550	1550	0
87	20241125	193200	159377433	1550	1550	1550	1550	0
88	20241125	193100	159377433	1550	1550	1550	1550	0
89	20241125	193000	159377433	1550	1550	1550	1550	0
90	20241125	192900	159377433	1550	1550	1550	1550	0
91	20241125	192800	159377433	1550	1550	1550	1550	0
92	20241125	192700	159377433	1550	1550	1550	1550	5693
93	20241125	192600	159377433	1550	1550	1550	1550	0
94	20241125	192500	159377433	1550	1550	1550	1550	0
95	20241125	192400	159377433	1550	1550	1550	1550	0
96	20241125	192300	159377433	1550	1550	1550	1550	0
97	20241125	192200	159377433	1550	1550	1550	1550	0
98	20241125	192100	159377433	1550	1550	1550	1550	0
99	20241125	192000	159377433	1550	1550	1550	1550	0
100	20241125	191900	159377433	1550	1550	1550	1550	0
101	20241125	191800	159377433	1550	1550	1550	1550	0
102	20241125	191700	159377433	1550	1550	1550	1550	0
103	20241125	191600	159377433	1550	1550	1550	1550	0
104	20241125	191500	159377433	1550	1550	1550	1550	0
105	20241125	191400	159377433	1550	1550	1550	1550	0
106	20241125	191300	159377433	1550	1550	1550	1550	0
107	20241125	191200	159377433	1550	1550	1550	1550	0
108	20241125	191100	159377433	1550	1550	1550	1550	0
109	20241125	191000	159377433	1550	1550	1550	1550	0
110	20241125	190900	159377433	1550	1550	1550	1550	0
111	20241125	190800	159377433	1550	1550	1550	1550	0
112	20241125	190700	159377433	1550	1550	1550	1550	0
113	20241125	190600	159377433	1550	1550	1550	1550	0
114	20241125	190500	159377433	1550	1550	1550	1550	0
115	20241125	190400	159377433	1550	1550	1550	1550	0
116	20241125	190300	159377433	1550	1550	1550	1550	0
117	20241125	190200	159377433	1550	1550	1550	1550	0
118	20241125	190100	159377433	1550	1550	1550	1550	0
119	20241125	190000	159377433	1550	1550	1550	1550	0
120	20241125	185900	159377433	1550	1550	1550	1550	0
121	20241125	185800	159377433	1550	1550	1550	1550	0
122	20241125	185700	159377433	1550	1550	1550	1550	5693
123	20241125	185600	159377433	1550	1550	1550	1550	0
124	20241125	185500	159377433	1550	1550	1550	1550	0
125	20241125	185400	159377433	1550	1550	1550	1550	0
126	20241125	185300	159377433	1550	1550	1550	1550	0
127	20241125	185200	159377433	1550	1550	1550	1550	0
128	20241125	185100	159377433	1550	1550	1550	1550	0
129	20241125	185000	159377433	1550	1550	1550	1550	0
130	20241125	184900	159377433	1550	1550	1550	1550	0
131	20241125	184800	159377433	1550	1550	1550	1550	0
132	20241125	184700	159377433	1550	1550	1550	1550	0
133	20241125	184600	159377433	1550	1550	1550	1550	0
134	20241125	184500	159377433	1550	1550	1550	1550	0
135	20241125	184400	159377433	1550	1550	1550	1550	0
136	20241125	184300	159377433	1550	1550	1550	1550	0
137	20241125	184200	159377433	1550	1550	1550	1550	0
138	20241125	184100	159377433	1550	1550	1550	1550	0
139	20241125	184000	159377433	1550	1550	1550	1550	0
140	20241125	183900	159377433	1550	1550	1550	1550	0
141	20241125	183800	159377433	1550	1550	1550	1550	0
142	20241125	183700	159377433	1550	1550	1550	1550	0
143	20241125	183600	159377433	1550	1550	1550	1550	0
144	20241125	183500	159377433	1550	1550	1550	1550	0
145	20241125	183400	159377433	1550	1550	1550	1550	0
146	20241125	183300	159377433	1550	1550	1550	1550	0
147	20241125	183200	159377433	1550	1550	1550	1550	0
148	20241125	183100	159377433	1550	1550	1550	1550	0
149	20241125	183000	159377433	1550	1550	1550	1550	0
150	20241125	182900	159377433	1550	1550	1550	1550	0
151	20241125	182800	159377433	1550	1550	1550	1550	0
152	20241125	182700	159377433	1550	1550	1550	1550	5693
153	20241125	182600	159377433	1550	1550	1550	1550	0
154	20241125	182500	159377433	1550	1550	1550	1550	0
155	20241125	182400	159377433	1550	1550	1550	1550	0
156	20241125	182300	159377433	1550	1550	1550	1550	0
157	20241125	182200	159377433	1550	1550	1550	1550	0
158	20241125	182100	159377433	1550	1550	1550	1550	0
159	20241125	182000	159377433	1550	1550	1550	1550	0
160	20241125	181900	159377433	1550	1550	1550	1550	0
161	20241125	181800	159377433	1550	1550	1550	1550	0
162	20241125	181700	159377433	1550	1550	1550	1550	0
163	20241125	181600	159377433	1550	1550	1550	1550	0
164	20241125	181500	159377433	1550	1550	1550	1550	0
165	20241125	181400	159377433	1550	1550	1550	1550	0
166	20241125	181300	159377433	1550	1550	1550	1550	0
167	20241125	181200	159377433	1550	1550	1550	1550	0
168	20241125	181100	159377433	1550	1550	1550	1550	0
169	20241125	181000	159377433	1550	1550	1550	1550	0
170	20241125	180900	159377433	1550	1550	1550	1550	0
171	20241125	180800	159377433	1550	1550	1550	1550	0
172	20241125	180700	159377433	1550	1550	1550	1550	0
173	20241125	180600	159377433	1550	1550	1550	1550	0
174	20241125	180500	159377433	1550	1550	1550	1550	0
175	20241125	180400	159377433	1550	1550	1550	1550	0
176	20241125	180300	159377433	1550	1550	1550	1550	0
177	20241125	180200	159377433	1550	1550	1550	1550	0
178	20241125	180100	159377433	1550	1550	1550	1550	0
179	20241125	180000	159377433	1550	1550	1550	1550	0
180	20241125	175900	159377433	1550	1550	1550	1550	0
181	20241125	175800	159377433	1550	1550	1550	1550	0
182	20241125	175700	159377433	1550	1550	1550	1550	5693
183	20241125	175600	159377433	1550	1550	1550	1550	0
184	20241125	175500	159377433	1550	1550	1550	1550	0
185	20241125	175400	159377433	1550	1550	1550	1550	0
186	20241125	175300	159377433	1550	1550	1550	1550	0
187	20241125	175200	159377433	1550	1550	1550	1550	0
188	20241125	175100	159377433	1550	1550	1550	1550	0
189	20241125	175000	159377433	1550	1550	1550	1550	0
190	20241125	174900	159377433	1550	1550	1550	1550	0
191	20241125	174800	159377433	1550	1550	1550	1550	0
192	20241125	174700	159377433	1550	1550	1550	1550	0
193	20241125	174600	159377433	1550	1550	1550	1550	0
194	20241125	174500	159377433	1550	1550	1550	1550	0
195	20241125	174400	159377433	1550	1550	1550	1550	0
196	20241125	174300	159377433	1550	1550	1550	1550	0
197	20241125	174200	159377433	1550	1550	1550	1550	0
198	20241125	174100	159377433	1550	1550	1550	1550	0
199	20241125	174000	159377433	1550	1550	1550	1550	0
200	20241125	173900	159377433	1550	1550	1550	1550	0
201	20241125	173800	159377433	1550	1550	1550	1550	0
202	20241125	173700	159377433	1550	1550	1550	1550	0
203	20241125	173600	159377433	1550	1550	1550	1550	0
204	20241125	173500	159377433	1550	1550	1550	1550	0
205	20241125	173400	159377433	1550	1550	1550	1550	0
206	20241125	173300	159377433	1550	1550	1550	1550	0
207	20241125	173200	159377433	1550	1550	1550	1550	0
208	20241125	173100	159377433	1550	1550	1550	1550	0
209	20241125	173000	159377433	1550	1550	1550	1550	0
210	20241125	172900	159377433	1550	1550	1550	1550	0
211	20241125	172800	159377433	1550	1550	1550	1550	0
212	20241125	172700	159377433	1550	1550	1550	1550	5693
213	20241125	172600	159377433	1550	1550	1550	1550	0
214	20241125	172500	159377433	1550	1550	1550	1550	0
215	20241125	172400	159377433	1550	1550	1550	1550	0
216	20241125	172300	159377433	1550	1550	1550	1550	0
217	20241125	172200	159377433	1550	1550	1550	1550	0
218	20241125	172100	159377433	1550	1550	1550	1550	0
219	20241125	172000	159377433	1550	1550	1550	1550	0
220	20241125	171900	159377433	1550	1550	1550	1550	0
221	20241125	171800	159377433	1550	1550	1550	1550	0
222	20241125	171700	159377433	1550	1550	1550	1550	0
223	20241125	171600	159377433	1550	1550	1550	1550	0
224	20241125	171500	159377433	1550	1550	1550	1550	0
225	20241125	171400	159377433	1550	1550	1550	1550	0
226	20241125	171300	159377433	1550	1550	1550	1550	0
227	20241125	171200	159377433	1550	1550	1550	1550	0
228	20241125	171100	159377433	1550	1550	1550	1550	0
229	20241125	171000	159377433	1550	1550	1550	1550	0
230	20241125	170900	159377433	1550	1550	1550	1550	0
231	20241125	170800	159377433	1550	1550	1550	1550	0
232	20241125	170700	159377433	1550	1550	1550	1550	0
233	20241125	170600	159377433	1550	1550	1550	1550	0
234	20241125	170500	159377433	1550	1550	1550	1550	0
235	20241125	170400	159377433	1550	1550	1550	1550	0
236	20241125	170300	159377433	1550	1550	1550	1550	0
237	20241125	170200	159377433	1550	1550	1550	1550	0
238	20241125	170100	159377433	1550	1550	1550	1550	0
239	20241125	170000	159377433	1550	1550	1550	1550	0
240	20241125	165900	159377433	1550	1550	1550	1550	0
241	20241125	165800	159377433	1550	1550	1550	1550	0
242	20241125	165700	159377433	1550	1550	1550	1550	5693
243	20241125	165600	159377433	1550	1550	1550	1550	0
244	20241125	165500	159377433	1550	1550	1550	1550	0
245	20241125	165400	159377433	1550	1550	1550	1550	0
246	20241125	165300	159377433	1550	1550	1550	1550	0
247	20241125	165200	159377433	1550	1550	1550	1550	0
248	20241125	165100	159377433	1550	1550	1550	1550	0
249	20241125	165000	159377433	1550	1550	1550	1550	0
250	20241125	164900	159377433	1550	1550	1550	1550	0
251	20241125	164800	159377433	1550	1550	1550	1550	0
252	20241125	164700	159377433	1550	1550	1550	1550	0
253	20241125	164600	159377433	1550	1550	1550	1550	0
254	20241125	164500	159377433	1550	1550	1550	1550	0
255	20241125	164400	159377433	1550	1550	1550	1550	0
256	20241125	164300	159377433	1550	1550	1550	1550	0
257	20241125	164200	159377433	1550	1550	1550	1550	0
258	20241125	164100	159377433	1550	1550	1550	1550	0
259	20241125	164000	159377433	1550	1550	1550	1550	0
260	20241125	163900	159377433	1550	1550	1550	1550	0
261	20241125	163800	159377433	1550	1550	1550	1550	0
262	20241125	163700	159377433	1550	1550	1550	1550	0
263	20241125	163600	159377433	1550	1550	1550	1550	0
264	20241125	163500	159377433	1550	1550	1550	1550	0
265	20241125	163400	159377433	1550	1550	1550	1550	0
266	20241125	163300	159377433	1550	1550	1550	1550	0
267	20241125	163200	159377433	1550	1550	1550	1550	0
268	20241125	163100	159377433	1550	1550	1550	1550	0
269	20241125	163000	159377433	1550	1550	1550	1550	0
270	20241125	162900	159377433	1550	1550	1550	1550	0
271	20241125	162800	159377433	1550	1550	1550	1550	0
272	20241125	162700	159377433	1550	1550	1550	1550	5693
273	20241125	162600	159377433	1550	1550	1550	1550	0
274	20241125	162500	159377433	1550	1550	1550	1550	0
275	20241125	162400	159377433	1550	1550	1550	1550	0
276	20241125	162300	159377433	1550	1550	1550	1550	0
277	20241125	162200	159377433	1550	1550	1550	1550	0
278	20241125	162100	159377433	1550	1550	1550	1550	0
279	20241125	162000	159377433	1550	1550	1550	1550	0
280	20241125	161900	159377433	1550	1550	1550	1550	0
281	20241125	161800	159377433	1550	1550	1550	1550	0
282	20241125	161700	159377433	1550	1550	1550	1550	0
283	20241125	161600	159377433	1550	1550	1550	1550	0
284	20241125	161500	159377433	1550	1550	1550	1550	0
285	20241125	161400	159377433	1550	1550	1550	1550	0
286	20241125	161300	159377433	1550	1550	1550	1550	0
287	20241125	161200	159377433	1550	1550	1550	1550	0
288	20241125	161100	159377433	1550	1550	1550	1550	0
289	20241125	161000	159377433	1550	1550	1550	1550	0
290	20241125	160900	159377433	1550	1550	1550	1550	0
291	20241125	160800	159377433	1550	1550	1550	1550	0
292	20241125	160700	159377433	1550	1550	1550	1550	0
293	20241125	160600	159377433	1550	1550	1550	1550	0
294	20241125	160500	159377433	1550	1550	1550	1550	0
295	20241125	160400	159377433	1550	1550	1550	1550	0
296	20241125	160300	159377433	1550	1550	1550	1550	0
297	20241125	160200	159377433	1550	1550	1550	1550	0
298	20241125	160100	159377433	1550	1550	1550	1550	0
299	20241125	160000	159377433	1550	1550	1550	1550	0
300	20241125	155900	159377433	1550	1550	1550	1550	0
301	20241125	155800	159377433	1550	1550	1550	1550	0
302	20241125	155700	159377433	1550	1550	1550	1550	5693
303	20241125	155600	159377433	1550	1550	1550	1550	0
304	20241125	155500	159377433	1550	1550	1550	1550	0
305	20241125	155400	159377433	1550	1550	1550	1550	0
306	20241125	155300	159377433	1550	1550	1550	1550	0
307	20241125	155200	159377433	1550	1550	1550	1550	0
308	20241125	155100	159377433	1550	1550	1550	1550	0
309	20241125	155000	159377433	1550	1550	1550	1550	0
310	20241125	154900	159377433	1550	1550	1550	1550	0
311	20241125	154800	159377433	1550	1550	1550	1550	0
312	20241125	154700	159377433	1550	1550	1550	1550	0
313	20241125	154600	159377433	1550	1550	1550	1550	0
314	20241125	154500	159377433	1550	1550	1550	1550	0
315	20241125	154400	159377433	1550	1550	1550	1550	0
316	20241125	154300	159377433	1550	1550	1550	1550	0
317	20241125	154200	159377433	1550	1550	1550	1550	0
318	20241125	154100	159377433	1550	1550	1550	1550	0
319	20241125	154000	159377433	1550	1550	1550	1550	0
320	20241125	153900	159377433	1550	1550	1550	1550	0
321	20241125	153800	159377433	1550	1550	1550	1550	0
322	20241125	153700	159377433	1550	1550	1550	1550	0
323	20241125	153600	159377433	1550	1550	1550	1550	0
324	20241125	153500	159377433	1550	1550	1550	1550	0
325	20241125	153400	159377433	1550	1550	1550	1550	0
326	20241125	153300	159377433	1550	1550	1550	1550	0
327	20241125	153200	159377433	1550	1550	1550	1550	0
328	20241125	153100	159377433	1550	1550	1550	1550	0
329	20241125	153000	159377433	1550	1550	1550	1550	5693
330	20241125	152900	150553283	1554	1554	1554	1554	0
331	20241125	152800	150553283	1554	1554	1554	1554	0
332	20241125	152700	150553283	1554	1554	1554	1554	0
333	20241125	152600	150553283	1554	1554	1554	1554	0
334	20241125	152500	150553283	1554	1554	1554	1554	0
335	20241125	152400	150553283	1554	1554	1554	1554	0
336	20241125	152300	150553283	1554	1554	1554	1554	0
337	20241125	152200	150553283	1554	1554	1554	1554	0
338	20241125	152100	150553283	1554	1554	1554	1554	0
339	20241125	152000	150553283	1554	1554	1554	1554	0
340	20241125	151900	150553283	1554	1555	1555	1554	1587
341	20241125	151800	148086085	1554	1554	1554	1554	0
342	20241125	151700	148086085	1554	1554	1554	1554	0
343	20241125	151600	148086085	1554	1554	1554	1554	4
344	20241125	151500	148079869	1552	1552	1552	1552	0
345	20241125	151400	148079869	1552	1552	1552	1552	126
346	20241125	151300	147884317	1551	1551	1551	1551	0
347	20241125	151200	147884317	1551	1551	1551	1551	0
348	20241125	151100	147884317	1551	1551	1551	1551	0
349	20241125	151000	147884317	1551	1551	1551	1551	1073
350	20241125	150900	146220094	1562	1562	1562	1562	0
351	20241125	150800	146220094	1562	1562	1562	1562	0
352	20241125	150700	146220094	1562	1562	1562	1562	0
353	20241125	150600	146220094	1562	1562	1562	1562	0
354	20241125	150500	146220094	1562	1561	1562	1561	22
355	20241125	150400	146185731	1551	1559	1559	1550	1501
356	20241125	150300	143853614	1561	1561	1561	1561	0
357	20241125	150200	143853614	1561	1561	1561	1561	0
358	20241125	150100	143853614	1561	1562	1562	1561	57
359	20241125	150000	143764629	1564	1564	1564	1564	0
360	20241125	145900	143764629	1564	1564	1564	1564	0
361	20241125	145800	143764629	1564	1564	1564	1564	0
362	20241125	145700	143764629	1564	1564	1564	1564	0
363	20241125	145600	143764629	1564	1564	1564	1564	0
364	20241125	145500	143764629	1564	1564	1564	1564	24
365	20241125	145400	143727093	1561	1561	1561	1561	252
366	20241125	145300	143333721	1563	1563	1563	1563	0
367	20241125	145200	143333721	1563	1563	1563	1563	0
368	20241125	145100	143333721	1563	1563	1563	1563	0
369	20241125	145000	143333721	1563	1563	1563	1563	114
370	20241125	144900	143155539	1563	1563	1563	1563	2337
371	20241125	144800	139502808	1564	1564	1564	1564	112
372	20241125	144700	139327640	1564	1564	1564	1564	0
373	20241125	144600	139327640	1564	1562	1564	1562	2390
374	20241125	144500	135592983	1562	1562	1562	1562	0
375	20241125	144400	135592983	1562	1562	1562	1562	600
376	20241125	144300	134655783	1561	1561	1561	1561	100
377	20241125	144200	134499683	1554	1554	1554	1554	65
378	20241125	144100	134398673	1561	1561	1561	1561	0
379	20241125	144000	134398673	1561	1561	1561	1561	1000
380	20241125	143900	132837673	1561	1561	1561	1561	2
381	20241125	143800	132834551	1562	1561	1562	1561	4708
382	20241125	143700	125481164	1561	1561	1561	1561	0
383	20241125	143600	125481164	1561	1561	1561	1561	1
384	20241125	143500	125479603	1554	1554	1554	1554	0
385	20241125	143400	125479603	1554	1554	1554	1554	0
386	20241125	143300	125479603	1554	1554	1554	1554	0
387	20241125	143200	125479603	1554	1554	1554	1554	0
388	20241125	143100	125479603	1554	1554	1554	1554	0
389	20241125	143000	125479603	1554	1554	1554	1554	0
390	20241125	142900	125479603	1554	1554	1554	1554	0
391	20241125	142800	125479603	1554	1554	1554	1554	0
392	20241125	142700	125479603	1554	1554	1554	1554	0
393	20241125	142600	125479603	1554	1554	1554	1554	0
394	20241125	142500	125479603	1554	1554	1554	1554	0
395	20241125	142400	125479603	1554	1554	1554	1554	220
396	20241125	142300	125137723	1554	1554	1554	1554	0
397	20241125	142200	125137723	1554	1554	1554	1554	0
398	20241125	142100	125137723	1554	1554	1554	1554	464
399	20241125	142000	124416667	1561	1561	1561	1561	0
400	20241125	141900	124416667	1561	1561	1561	1561	0
401	20241125	141800	124416667	1561	1561	1561	1561	50
402	20241125	141700	124338617	1561	1561	1561	1561	0
403	20241125	141600	124338617	1561	1561	1561	1561	0
404	20241125	141500	124338617	1561	1561	1561	1561	30
405	20241125	141400	124291787	1561	1561	1561	1561	0
406	20241125	141300	124291787	1561	1561	1561	1561	0
407	20241125	141200	124291787	1561	1561	1561	1561	0
408	20241125	141100	124291787	1561	1561	1561	1561	0
409	20241125	141000	124291787	1561	1561	1561	1561	0
410	20241125	140900	124291787	1561	1561	1561	1561	469
411	20241125	140800	123559678	1563	1563	1563	1563	140
412	20241125	140700	123340858	1563	1563	1563	1563	0
413	20241125	140600	123340858	1563	1563	1563	1563	0
414	20241125	140500	123340858	1563	1563	1563	1563	0
415	20241125	140400	123340858	1563	1563	1563	1563	0
416	20241125	140300	123340858	1563	1563	1563	1563	0
417	20241125	140200	123340858	1563	1562	1563	1562	2000
418	20241125	140100	120215528	1563	1563	1563	1563	0
419	20241125	140000	120215528	1563	1563	1563	1563	0
420	20241125	135900	120215528	1563	1563	1563	1563	0
421	20241125	135800	120215528	1563	1563	1563	1563	0
422	20241125	135700	120215528	1563	1563	1563	1563	0
423	20241125	135600	120215528	1563	1563	1563	1563	25
424	20241125	135500	120176453	1563	1562	1563	1562	3201
425	20241125	135400	115176233	1562	1562	1562	1562	0
426	20241125	135300	115176233	1562	1562	1562	1562	0
427	20241125	135200	115176233	1562	1562	1562	1562	0
428	20241125	135100	115176233	1562	1562	1562	1562	500
429	20241125	135000	114395233	1562	1562	1562	1562	0
430	20241125	134900	114395233	1562	1562	1562	1562	0
431	20241125	134800	114395233	1562	1562	1562	1562	0
432	20241125	134700	114395233	1562	1562	1562	1562	0
433	20241125	134600	114395233	1562	1562	1562	1562	0
434	20241125	134500	114395233	1562	1562	1562	1562	0
435	20241125	134400	114395233	1562	1562	1562	1562	0
436	20241125	134300	114395233	1562	1562	1562	1562	0
437	20241125	134200	114395233	1562	1562	1562	1562	50
438	20241125	134100	114317133	1553	1553	1553	1553	0
439	20241125	134000	114317133	1553	1553	1553	1553	0
440	20241125	133900	114317133	1553	1553	1553	1553	0
441	20241125	133800	114317133	1553	1553	1553	1553	0
442	20241125	133700	114317133	1553	1553	1553	1553	0
443	20241125	133600	114317133	1553	1553	1553	1553	0
444	20241125	133500	114317133	1553	1553	1553	1553	0
445	20241125	133400	114317133	1553	1553	1553	1553	0
446	20241125	133300	114317133	1553	1553	1553	1553	0
447	20241125	133200	114317133	1553	1553	1553	1553	1484
448	20241125	133100	112012481	1553	1553	1553	1553	0
449	20241125	133000	112012481	1553	1553	1553	1553	0
450	20241125	132900	112012481	1553	1553	1553	1553	0
451	20241125	132800	112012481	1553	1553	1553	1553	0
452	20241125	132700	112012481	1553	1553	1553	1553	0
453	20241125	132600	112012481	1553	1553	1553	1553	0
454	20241125	132500	112012481	1553	1553	1553	1553	1300
455	20241125	132400	109993581	1553	1553	1553	1553	0
456	20241125	132300	109993581	1553	1553	1553	1553	0
457	20241125	132200	109993581	1553	1553	1562	1553	3023
458	20241125	132100	105298853	1553	1553	1553	1553	0
459	20241125	132000	105298853	1553	1553	1553	1553	0
460	20241125	131900	105298853	1553	1553	1553	1553	0
461	20241125	131800	105298853	1553	1553	1553	1553	0
462	20241125	131700	105298853	1553	1553	1553	1553	0
463	20241125	131600	105298853	1553	1553	1553	1553	0
464	20241125	131500	105298853	1553	1553	1553	1553	0
465	20241125	131400	105298853	1553	1553	1553	1553	0
466	20241125	131300	105298853	1553	1553	1553	1553	0
467	20241125	131200	105298853	1553	1553	1553	1553	0
468	20241125	131100	105298853	1553	1553	1553	1553	0
469	20241125	131000	105298853	1553	1558	1561	1553	14248
470	20241125	130900	83099768	1551	1558	1558	1551	2080
471	20241125	130800	79873128	1549	1549	1549	1549	0
472	20241125	130700	79873128	1549	1549	1549	1549	0
473	20241125	130600	79873128	1549	1549	1549	1549	0
474	20241125	130500	79873128	1549	1549	1549	1549	0
475	20241125	130400	79873128	1549	1549	1549	1549	0
476	20241125	130300	79873128	1549	1549	1549	1549	0
477	20241125	130200	79873128	1549	1549	1549	1549	0
478	20241125	130100	79873128	1549	1549	1549	1549	0
479	20241125	130000	79873128	1549	1549	1549	1549	0
480	20241125	125900	79873128	1549	1549	1549	1549	10
481	20241125	125800	79857638	1548	1548	1548	1548	0
482	20241125	125700	79857638	1548	1548	1548	1548	0
483	20241125	125600	79857638	1548	1548	1548	1548	0
484	20241125	125500	79857638	1548	1549	1549	1548	65
485	20241125	125400	79757012	1550	1550	1550	1550	2150
486	20241125	125300	76424512	1551	1551	1551	1551	0
487	20241125	125200	76424512	1551	1551	1551	1551	0
488	20241125	125100	76424512	1551	1551	1551	1551	0
489	20241125	125000	76424512	1551	1551	1551	1551	296
490	20241125	124900	75965416	1551	1551	1551	1551	0
491	20241125	124800	75965416	1551	1551	1551	1551	0
492	20241125	124700	75965416	1551	1551	1551	1551	0
493	20241125	124600	75965416	1551	1551	1551	1551	0
494	20241125	124500	75965416	1551	1551	1551	1551	0
495	20241125	124400	75965416	1551	1551	1551	1551	329
496	20241125	124300	75455137	1551	1551	1551	1551	0
497	20241125	124200	75455137	1551	1551	1551	1551	0
498	20241125	124100	75455137	1551	1551	1551	1551	100
499	20241125	124000	75300037	1551	1551	1551	1551	0
500	20241125	123900	75300037	1551	1551	1551	1551	0
501	20241125	123800	75300037	1551	1551	1551	1551	0
502	20241125	123700	75300037	1551	1551	1551	1551	0
503	20241125	123600	75300037	1551	1551	1551	1551	264
504	20241125	123500	74890573	1551	1551	1551	1551	0
505	20241125	123400	74890573	1551	1551	1551	1551	0
506	20241125	123300	74890573	1551	1551	1551	1551	0
507	20241125	123200	74890573	1551	1551	1551	1551	0
508	20241125	123100	74890573	1551	1551	1551	1551	0
509	20241125	123000	74890573	1551	1551	1551	1551	0
510	20241125	122900	74890573	1551	1551	1551	1551	0
511	20241125	122800	74890573	1551	1551	1551	1551	0
512	20241125	122700	74890573	1551	1551	1551	1551	0
513	20241125	122600	74890573	1551	1551	1551	1551	0
514	20241125	122500	74890573	1551	1551	1551	1551	0
515	20241125	122400	74890573	1551	1551	1551	1551	0
516	20241125	122300	74890573	1551	1551	1551	1551	0
517	20241125	122200	74890573	1551	1551	1551	1551	0
518	20241125	122100	74890573	1551	1551	1551	1551	0
519	20241125	122000	74890573	1551	1551	1551	1551	0
520	20241125	121900	74890573	1551	1551	1551	1551	1
521	20241125	121800	74889022	1551	1551	1551	1551	0
522	20241125	121700	74889022	1551	1551	1551	1551	0
523	20241125	121600	74889022	1551	1551	1551	1551	0
524	20241125	121500	74889022	1551	1551	1551	1551	0
525	20241125	121400	74889022	1551	1551	1551	1551	0
526	20241125	121300	74889022	1551	1551	1551	1551	100
527	20241125	121200	74733922	1552	1552	1552	1552	0
528	20241125	121100	74733922	1552	1552	1552	1552	95
529	20241125	121000	74586482	1552	1552	1552	1552	0
530	20241125	120900	74586482	1552	1552	1552	1552	0
531	20241125	120800	74586482	1552	1552	1552	1552	0
532	20241125	120700	74586482	1552	1552	1552	1552	0
533	20241125	120600	74586482	1552	1552	1552	1552	0
534	20241125	120500	74586482	1552	1558	1558	1552	90
535	20241125	120400	74446742	1557	1558	1558	1557	17
536	20241125	120300	74420257	1550	1550	1550	1550	0
537	20241125	120200	74420257	1550	1550	1550	1550	0
538	20241125	120100	74420257	1550	1550	1550	1550	0
539	20241125	120000	74420257	1550	1550	1550	1550	0
540	20241125	115900	74420257	1550	1550	1550	1550	0
541	20241125	115800	74420257	1550	1550	1550	1550	0
542	20241125	115700	74420257	1550	1550	1550	1550	0
543	20241125	115600	74420257	1550	1550	1550	1550	0
544	20241125	115500	74420257	1550	1550	1550	1550	0
545	20241125	115400	74420257	1550	1550	1550	1550	0
546	20241125	115300	74420257	1550	1550	1550	1550	0
547	20241125	115200	74420257	1550	1550	1550	1550	0
548	20241125	115100	74420257	1550	1550	1550	1550	0
549	20241125	115000	74420257	1550	1550	1550	1550	1
550	20241125	114900	74418707	1559	1559	1559	1559	6
551	20241125	114800	74409353	1550	1550	1550	1550	0
552	20241125	114700	74409353	1550	1550	1550	1550	0
553	20241125	114600	74409353	1550	1550	1550	1550	0
554	20241125	114500	74409353	1550	1550	1550	1550	0
555	20241125	114400	74409353	1550	1550	1550	1550	1300
556	20241125	114300	72394353	1550	1550	1550	1550	0
557	20241125	114200	72394353	1550	1550	1550	1550	0
558	20241125	114100	72394353	1550	1558	1558	1550	90
559	20241125	114000	72254533	1550	1552	1552	1550	489
560	20241125	113900	71496037	1552	1552	1552	1552	0
561	20241125	113800	71496037	1552	1552	1552	1552	0
562	20241125	113700	71496037	1552	1552	1552	1552	1
563	20241125	113600	71494485	1558	1558	1558	1558	0
564	20241125	113500	71494485	1558	1558	1558	1558	0
565	20241125	113400	71494485	1558	1558	1558	1558	0
566	20241125	113300	71494485	1558	1558	1558	1558	0
567	20241125	113200	71494485	1558	1558	1558	1558	0
568	20241125	113100	71494485	1558	1558	1558	1558	0
569	20241125	113000	71494485	1558	1558	1558	1558	0
570	20241125	112900	71494485	1558	1558	1558	1558	0
571	20241125	112800	71494485	1558	1558	1558	1558	150
572	20241125	112700	71260785	1559	1559	1559	1559	0
573	20241125	112600	71260785	1559	1559	1559	1559	3000
574	20241125	112500	66583785	1559	1559	1559	1559	0
575	20241125	112400	66583785	1559	1556	1559	1556	10
576	20241125	112300	66568207	1545	1545	1545	1545	0
577	20241125	112200	66568207	1545	1550	1550	1545	1000
578	20241125	112100	65022729	1550	1550	1550	1550	0
579	20241125	112000	65022729	1550	1550	1550	1550	0
580	20241125	111900	65022729	1550	1550	1550	1550	0
581	20241125	111800	65022729	1550	1550	1550	1550	0
582	20241125	111700	65022729	1550	1550	1550	1550	0
583	20241125	111600	65022729	1550	1550	1550	1550	970
584	20241125	111500	63519229	1559	1559	1559	1559	0
585	20241125	111400	63519229	1559	1559	1559	1559	0
586	20241125	111300	63519229	1559	1559	1559	1559	0
587	20241125	111200	63519229	1559	1559	1559	1559	0
588	20241125	111100	63519229	1559	1559	1559	1559	0
589	20241125	111000	63519229	1559	1559	1559	1559	0
590	20241125	110900	63519229	1559	1559	1559	1559	500
591	20241125	110800	62739729	1550	1550	1550	1550	0
592	20241125	110700	62739729	1550	1550	1550	1550	0
593	20241125	110600	62739729	1550	1550	1550	1550	0
594	20241125	110500	62739729	1550	1550	1550	1550	0
595	20241125	110400	62739729	1550	1558	1558	1550	1034
596	20241125	110300	61135097	1558	1558	1558	1558	0
597	20241125	110200	61135097	1558	1558	1558	1558	0
598	20241125	110100	61135097	1558	1558	1558	1558	0
599	20241125	110000	61135097	1558	1558	1558	1558	0
600	20241125	105900	61135097	1558	1558	1558	1558	0
601	20241125	105800	61135097	1558	1558	1558	1558	0
602	20241125	105700	61135097	1558	1558	1558	1558	0
603	20241125	105600	61135097	1558	1558	1558	1558	101
604	20241125	105500	60977739	1558	1558	1558	1558	582
605	20241125	105400	60070983	1558	1558	1558	1558	0
606	20241125	105300	60070983	1558	1558	1558	1558	0
607	20241125	105200	60070983	1558	1558	1558	1558	0
608	20241125	105100	60070983	1558	1558	1558	1558	0
609	20241125	105000	60070983	1558	1558	1558	1558	0
610	20241125	104900	60070983	1558	1558	1558	1558	0
611	20241125	104800	60070983	1558	1557	1558	1557	2317
612	20241125	104700	56461777	1555	1555	1555	1555	21
613	20241125	104600	56429122	1558	1558	1558	1558	0
614	20241125	104500	56429122	1558	1558	1558	1558	1
615	20241125	104400	56427564	1558	1558	1558	1558	1
616	20241125	104300	56426006	1551	1551	1551	1551	0
617	20241125	104200	56426006	1551	1551	1551	1551	92
618	20241125	104100	56283314	1558	1558	1558	1558	0
619	20241125	104000	56283314	1558	1558	1558	1558	0
620	20241125	103900	56283314	1558	1558	1558	1558	0
621	20241125	103800	56283314	1558	1558	1558	1558	0
622	20241125	103700	56283314	1558	1558	1558	1558	0
623	20241125	103600	56283314	1558	1558	1558	1558	1
624	20241125	103500	56281756	1558	1558	1558	1558	0
625	20241125	103400	56281756	1558	1558	1558	1558	3
626	20241125	103300	56277082	1558	1558	1558	1558	0
627	20241125	103200	56277082	1558	1558	1558	1558	12
628	20241125	103100	56258386	1560	1560	1560	1560	0
629	20241125	103000	56258386	1560	1560	1560	1560	0
630	20241125	102900	56258386	1560	1560	1560	1560	0
631	20241125	102800	56258386	1560	1560	1560	1560	0
632	20241125	102700	56258386	1560	1560	1560	1560	0
633	20241125	102600	56258386	1560	1560	1560	1560	0
634	20241125	102500	56258386	1560	1560	1560	1560	654
635	20241125	102400	55238146	1551	1551	1551	1551	122
636	20241125	102300	55048924	1550	1550	1550	1550	0
637	20241125	102200	55048924	1550	1550	1550	1550	0
638	20241125	102100	55048924	1550	1561	1561	1550	31
639	20241125	102000	55000544	1561	1561	1561	1561	0
640	20241125	101900	55000544	1561	1560	1561	1560	9101
641	20241125	101800	40802983	1559	1559	1559	1559	0
642	20241125	101700	40802983	1559	1559	1559	1559	300
643	20241125	101600	40335283	1559	1559	1559	1559	10
644	20241125	101500	40319693	1550	1550	1550	1550	0
645	20241125	101400	40319693	1550	1550	1550	1550	0
646	20241125	101300	40319693	1550	1550	1550	1550	350
647	20241125	101200	39777193	1552	1552	1552	1552	205
648	20241125	101100	39459033	1553	1553	1553	1553	0
649	20241125	101000	39459033	1553	1553	1553	1553	0
650	20241125	100900	39459033	1553	1553	1553	1553	1500
651	20241125	100800	37129533	1561	1561	1561	1561	0
652	20241125	100700	37129533	1561	1561	1561	1561	20
653	20241125	100600	37098313	1561	1561	1561	1561	0
654	20241125	100500	37098313	1561	1561	1561	1561	0
655	20241125	100400	37098313	1561	1561	1561	1561	0
656	20241125	100300	37098313	1561	1561	1561	1561	5
657	20241125	100200	37090508	1550	1550	1550	1550	0
658	20241125	100100	37090508	1550	1550	1550	1550	0
659	20241125	100000	37090508	1550	1550	1550	1550	0
660	20241125	095900	37090508	1550	1550	1550	1550	0
661	20241125	095800	37090508	1550	1550	1550	1550	0
662	20241125	095700	37090508	1550	1559	1559	1550	1091
663	20241125	095600	35396273	1563	1563	1563	1563	0
664	20241125	095500	35396273	1563	1563	1563	1563	0
665	20241125	095400	35396273	1563	1563	1563	1563	0
666	20241125	095300	35396273	1563	1563	1563	1563	0
667	20241125	095200	35396273	1563	1563	1563	1563	0
668	20241125	095100	35396273	1563	1561	1563	1561	779
669	20241125	095000	34179458	1561	1561	1561	1561	1
670	20241125	094900	34177897	1562	1562	1562	1562	0
671	20241125	094800	34177897	1562	1561	1562	1561	585
672	20241125	094700	33264705	1560	1560	1560	1560	1
673	20241125	094600	33263145	1561	1561	1561	1561	1
674	20241125	094500	33261584	1559	1559	1559	1559	0
675	20241125	094400	33261584	1559	1559	1559	1559	1
676	20241125	094300	33260025	1559	1559	1559	1559	1
677	20241125	094200	33258466	1559	1559	1559	1559	0
678	20241125	094100	33258466	1559	1559	1559	1559	7
679	20241125	094000	33247553	1560	1560	1560	1560	0
680	20241125	093900	33247553	1560	1560	1560	1560	0
681	20241125	093800	33247553	1560	1560	1560	1560	10
682	20241125	093700	33231953	1560	1559	1560	1559	207
683	20241125	093600	32909040	1560	1560	1560	1560	0
684	20241125	093500	32909040	1560	1560	1560	1560	0
685	20241125	093400	32909040	1560	1560	1560	1560	300
686	20241125	093300	32441040	1561	1561	1561	1561	0
687	20241125	093200	32441040	1561	1561	1561	1561	0
688	20241125	093100	32441040	1561	1561	1561	1561	0
689	20241125	093000	32441040	1561	1561	1561	1561	13
690	20241125	092900	32420747	1561	1561	1561	1561	0
691	20241125	092800	32420747	1561	1561	1561	1561	0
692	20241125	092700	32420747	1561	1561	1561	1561	0
693	20241125	092600	32420747	1561	1561	1561	1561	0
694	20241125	092500	32420747	1561	1561	1561	1561	4
695	20241125	092400	32414503	1561	1561	1561	1561	1
696	20241125	092300	32412942	1559	1559	1559	1559	60
697	20241125	092200	32319402	1559	1559	1559	1559	680
698	20241125	092100	31259282	1563	1563	1563	1563	0
699	20241125	092000	31259282	1563	1563	1563	1563	4
700	20241125	091900	31253030	1560	1560	1560	1560	1931
701	20241125	091800	28240670	1559	1559	1559	1559	300
702	20241125	091700	27772970	1555	1555	1555	1555	73
703	20241125	091600	27659455	1554	1554	1554	1554	0
704	20241125	091500	27659455	1554	1556	1556	1554	823
705	20241125	091400	26379267	1554	1553	1554	1553	408
706	20241125	091300	25745245	1554	1554	1554	1554	2
707	20241125	091200	25742137	1550	1550	1550	1550	13
708	20241125	091100	25721987	1550	1550	1550	1550	0
709	20241125	091000	25721987	1550	1545	1550	1545	625
710	20241125	090900	24754737	1550	1550	1550	1550	475
711	20241125	090800	24018487	1550	1541	1550	1541	3114
712	20241125	090700	19203760	1544	1544	1544	1544	1
713	20241125	090600	19202216	1529	1529	1529	1529	0
714	20241125	090500	19202216	1529	1532	1532	1529	369
715	20241125	090400	18637677	1545	1545	1545	1545	0
716	20241125	090300	18637677	1545	1545	1545	1545	339
717	20241125	090200	18113922	1546	1533	1546	1533	1003
718	20241125	090100	16573710	1546	1540	1550	1540	2053
719	20241125	090000	13399800	1540	1530	1540	1530	8758