KissMeData/352700/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212700	113545710	2910	2910	2910	2910	1000
3	20241125	212600	113545710	2910	2910	2910	2910	0
4	20241125	212500	113545710	2910	2910	2910	2910	0
5	20241125	212400	113545710	2910	2910	2910	2910	0
6	20241125	212300	113545710	2910	2910	2910	2910	0
7	20241125	212200	113545710	2910	2910	2910	2910	0
8	20241125	212100	113545710	2910	2910	2910	2910	0
9	20241125	212000	113545710	2910	2910	2910	2910	0
10	20241125	211900	113545710	2910	2910	2910	2910	0
11	20241125	211800	113545710	2910	2910	2910	2910	0
12	20241125	211700	113545710	2910	2910	2910	2910	0
13	20241125	211600	113545710	2910	2910	2910	2910	0
14	20241125	211500	113545710	2910	2910	2910	2910	0
15	20241125	211400	113545710	2910	2910	2910	2910	0
16	20241125	211300	113545710	2910	2910	2910	2910	0
17	20241125	211200	113545710	2910	2910	2910	2910	0
18	20241125	211100	113545710	2910	2910	2910	2910	0
19	20241125	211000	113545710	2910	2910	2910	2910	0
20	20241125	210900	113545710	2910	2910	2910	2910	0
21	20241125	210800	113545710	2910	2910	2910	2910	0
22	20241125	210700	113545710	2910	2910	2910	2910	0
23	20241125	210600	113545710	2910	2910	2910	2910	0
24	20241125	210500	113545710	2910	2910	2910	2910	0
25	20241125	210400	113545710	2910	2910	2910	2910	0
26	20241125	210300	113545710	2910	2910	2910	2910	0
27	20241125	210200	113545710	2910	2910	2910	2910	0
28	20241125	210100	113545710	2910	2910	2910	2910	0
29	20241125	210000	113545710	2910	2910	2910	2910	0
30	20241125	205900	113545710	2910	2910	2910	2910	0
31	20241125	205800	113545710	2910	2910	2910	2910	0
32	20241125	205700	113545710	2910	2910	2910	2910	1000
33	20241125	205600	113545710	2910	2910	2910	2910	0
34	20241125	205500	113545710	2910	2910	2910	2910	0
35	20241125	205400	113545710	2910	2910	2910	2910	0
36	20241125	205300	113545710	2910	2910	2910	2910	0
37	20241125	205200	113545710	2910	2910	2910	2910	0
38	20241125	205100	113545710	2910	2910	2910	2910	0
39	20241125	205000	113545710	2910	2910	2910	2910	0
40	20241125	204900	113545710	2910	2910	2910	2910	0
41	20241125	204800	113545710	2910	2910	2910	2910	0
42	20241125	204700	113545710	2910	2910	2910	2910	0
43	20241125	204600	113545710	2910	2910	2910	2910	0
44	20241125	204500	113545710	2910	2910	2910	2910	0
45	20241125	204400	113545710	2910	2910	2910	2910	0
46	20241125	204300	113545710	2910	2910	2910	2910	0
47	20241125	204200	113545710	2910	2910	2910	2910	0
48	20241125	204100	113545710	2910	2910	2910	2910	0
49	20241125	204000	113545710	2910	2910	2910	2910	0
50	20241125	203900	113545710	2910	2910	2910	2910	0
51	20241125	203800	113545710	2910	2910	2910	2910	0
52	20241125	203700	113545710	2910	2910	2910	2910	0
53	20241125	203600	113545710	2910	2910	2910	2910	0
54	20241125	203500	113545710	2910	2910	2910	2910	0
55	20241125	203400	113545710	2910	2910	2910	2910	0
56	20241125	203300	113545710	2910	2910	2910	2910	0
57	20241125	203200	113545710	2910	2910	2910	2910	0
58	20241125	203100	113545710	2910	2910	2910	2910	0
59	20241125	203000	113545710	2910	2910	2910	2910	0
60	20241125	202900	113545710	2910	2910	2910	2910	0
61	20241125	202800	113545710	2910	2910	2910	2910	0
62	20241125	202700	113545710	2910	2910	2910	2910	1000
63	20241125	202600	113545710	2910	2910	2910	2910	0
64	20241125	202500	113545710	2910	2910	2910	2910	0
65	20241125	202400	113545710	2910	2910	2910	2910	0
66	20241125	202300	113545710	2910	2910	2910	2910	0
67	20241125	202200	113545710	2910	2910	2910	2910	0
68	20241125	202100	113545710	2910	2910	2910	2910	0
69	20241125	202000	113545710	2910	2910	2910	2910	0
70	20241125	201900	113545710	2910	2910	2910	2910	0
71	20241125	201800	113545710	2910	2910	2910	2910	0
72	20241125	201700	113545710	2910	2910	2910	2910	0
73	20241125	201600	113545710	2910	2910	2910	2910	0
74	20241125	201500	113545710	2910	2910	2910	2910	0
75	20241125	201400	113545710	2910	2910	2910	2910	0
76	20241125	201300	113545710	2910	2910	2910	2910	0
77	20241125	201200	113545710	2910	2910	2910	2910	0
78	20241125	201100	113545710	2910	2910	2910	2910	0
79	20241125	201000	113545710	2910	2910	2910	2910	0
80	20241125	200900	113545710	2910	2910	2910	2910	0
81	20241125	200800	113545710	2910	2910	2910	2910	0
82	20241125	200700	113545710	2910	2910	2910	2910	0
83	20241125	200600	113545710	2910	2910	2910	2910	0
84	20241125	200500	113545710	2910	2910	2910	2910	0
85	20241125	200400	113545710	2910	2910	2910	2910	0
86	20241125	200300	113545710	2910	2910	2910	2910	0
87	20241125	200200	113545710	2910	2910	2910	2910	0
88	20241125	200100	113545710	2910	2910	2910	2910	0
89	20241125	200000	113545710	2910	2910	2910	2910	0
90	20241125	195900	113545710	2910	2910	2910	2910	0
91	20241125	195800	113545710	2910	2910	2910	2910	0
92	20241125	195700	113545710	2910	2910	2910	2910	1000
93	20241125	195600	113545710	2910	2910	2910	2910	0
94	20241125	195500	113545710	2910	2910	2910	2910	0
95	20241125	195400	113545710	2910	2910	2910	2910	0
96	20241125	195300	113545710	2910	2910	2910	2910	0
97	20241125	195200	113545710	2910	2910	2910	2910	0
98	20241125	195100	113545710	2910	2910	2910	2910	0
99	20241125	195000	113545710	2910	2910	2910	2910	0
100	20241125	194900	113545710	2910	2910	2910	2910	0
101	20241125	194800	113545710	2910	2910	2910	2910	0
102	20241125	194700	113545710	2910	2910	2910	2910	0
103	20241125	194600	113545710	2910	2910	2910	2910	0
104	20241125	194500	113545710	2910	2910	2910	2910	0
105	20241125	194400	113545710	2910	2910	2910	2910	0
106	20241125	194300	113545710	2910	2910	2910	2910	0
107	20241125	194200	113545710	2910	2910	2910	2910	0
108	20241125	194100	113545710	2910	2910	2910	2910	0
109	20241125	194000	113545710	2910	2910	2910	2910	0
110	20241125	193900	113545710	2910	2910	2910	2910	0
111	20241125	193800	113545710	2910	2910	2910	2910	0
112	20241125	193700	113545710	2910	2910	2910	2910	0
113	20241125	193600	113545710	2910	2910	2910	2910	0
114	20241125	193500	113545710	2910	2910	2910	2910	0
115	20241125	193400	113545710	2910	2910	2910	2910	0
116	20241125	193300	113545710	2910	2910	2910	2910	0
117	20241125	193200	113545710	2910	2910	2910	2910	0
118	20241125	193100	113545710	2910	2910	2910	2910	0
119	20241125	193000	113545710	2910	2910	2910	2910	0
120	20241125	192900	113545710	2910	2910	2910	2910	0
121	20241125	192800	113545710	2910	2910	2910	2910	0
122	20241125	192700	113545710	2910	2910	2910	2910	1000
123	20241125	192600	113545710	2910	2910	2910	2910	0
124	20241125	192500	113545710	2910	2910	2910	2910	0
125	20241125	192400	113545710	2910	2910	2910	2910	0
126	20241125	192300	113545710	2910	2910	2910	2910	0
127	20241125	192200	113545710	2910	2910	2910	2910	0
128	20241125	192100	113545710	2910	2910	2910	2910	0
129	20241125	192000	113545710	2910	2910	2910	2910	0
130	20241125	191900	113545710	2910	2910	2910	2910	0
131	20241125	191800	113545710	2910	2910	2910	2910	0
132	20241125	191700	113545710	2910	2910	2910	2910	0
133	20241125	191600	113545710	2910	2910	2910	2910	0
134	20241125	191500	113545710	2910	2910	2910	2910	0
135	20241125	191400	113545710	2910	2910	2910	2910	0
136	20241125	191300	113545710	2910	2910	2910	2910	0
137	20241125	191200	113545710	2910	2910	2910	2910	0
138	20241125	191100	113545710	2910	2910	2910	2910	0
139	20241125	191000	113545710	2910	2910	2910	2910	0
140	20241125	190900	113545710	2910	2910	2910	2910	0
141	20241125	190800	113545710	2910	2910	2910	2910	0
142	20241125	190700	113545710	2910	2910	2910	2910	0
143	20241125	190600	113545710	2910	2910	2910	2910	0
144	20241125	190500	113545710	2910	2910	2910	2910	0
145	20241125	190400	113545710	2910	2910	2910	2910	0
146	20241125	190300	113545710	2910	2910	2910	2910	0
147	20241125	190200	113545710	2910	2910	2910	2910	0
148	20241125	190100	113545710	2910	2910	2910	2910	0
149	20241125	190000	113545710	2910	2910	2910	2910	0
150	20241125	185900	113545710	2910	2910	2910	2910	0
151	20241125	185800	113545710	2910	2910	2910	2910	0
152	20241125	185700	113545710	2910	2910	2910	2910	1000
153	20241125	185600	113545710	2910	2910	2910	2910	0
154	20241125	185500	113545710	2910	2910	2910	2910	0
155	20241125	185400	113545710	2910	2910	2910	2910	0
156	20241125	185300	113545710	2910	2910	2910	2910	0
157	20241125	185200	113545710	2910	2910	2910	2910	0
158	20241125	185100	113545710	2910	2910	2910	2910	0
159	20241125	185000	113545710	2910	2910	2910	2910	0
160	20241125	184900	113545710	2910	2910	2910	2910	0
161	20241125	184800	113545710	2910	2910	2910	2910	0
162	20241125	184700	113545710	2910	2910	2910	2910	0
163	20241125	184600	113545710	2910	2910	2910	2910	0
164	20241125	184500	113545710	2910	2910	2910	2910	0
165	20241125	184400	113545710	2910	2910	2910	2910	0
166	20241125	184300	113545710	2910	2910	2910	2910	0
167	20241125	184200	113545710	2910	2910	2910	2910	0
168	20241125	184100	113545710	2910	2910	2910	2910	0
169	20241125	184000	113545710	2910	2910	2910	2910	0
170	20241125	183900	113545710	2910	2910	2910	2910	0
171	20241125	183800	113545710	2910	2910	2910	2910	0
172	20241125	183700	113545710	2910	2910	2910	2910	0
173	20241125	183600	113545710	2910	2910	2910	2910	0
174	20241125	183500	113545710	2910	2910	2910	2910	0
175	20241125	183400	113545710	2910	2910	2910	2910	0
176	20241125	183300	113545710	2910	2910	2910	2910	0
177	20241125	183200	113545710	2910	2910	2910	2910	0
178	20241125	183100	113545710	2910	2910	2910	2910	0
179	20241125	183000	113545710	2910	2910	2910	2910	0
180	20241125	182900	113545710	2910	2910	2910	2910	0
181	20241125	182800	113545710	2910	2910	2910	2910	0
182	20241125	182700	113545710	2910	2910	2910	2910	1000
183	20241125	182600	113545710	2910	2910	2910	2910	0
184	20241125	182500	113545710	2910	2910	2910	2910	0
185	20241125	182400	113545710	2910	2910	2910	2910	0
186	20241125	182300	113545710	2910	2910	2910	2910	0
187	20241125	182200	113545710	2910	2910	2910	2910	0
188	20241125	182100	113545710	2910	2910	2910	2910	0
189	20241125	182000	113545710	2910	2910	2910	2910	0
190	20241125	181900	113545710	2910	2910	2910	2910	0
191	20241125	181800	113545710	2910	2910	2910	2910	0
192	20241125	181700	113545710	2910	2910	2910	2910	0
193	20241125	181600	113545710	2910	2910	2910	2910	0
194	20241125	181500	113545710	2910	2910	2910	2910	0
195	20241125	181400	113545710	2910	2910	2910	2910	0
196	20241125	181300	113545710	2910	2910	2910	2910	0
197	20241125	181200	113545710	2910	2910	2910	2910	0
198	20241125	181100	113545710	2910	2910	2910	2910	0
199	20241125	181000	113545710	2910	2910	2910	2910	0
200	20241125	180900	113545710	2910	2910	2910	2910	0
201	20241125	180800	113545710	2910	2910	2910	2910	0
202	20241125	180700	113545710	2910	2910	2910	2910	0
203	20241125	180600	113545710	2910	2910	2910	2910	0
204	20241125	180500	113545710	2910	2910	2910	2910	0
205	20241125	180400	113545710	2910	2910	2910	2910	0
206	20241125	180300	113545710	2910	2910	2910	2910	0
207	20241125	180200	113545710	2910	2910	2910	2910	0
208	20241125	180100	113545710	2910	2910	2910	2910	0
209	20241125	180000	113545710	2910	2910	2910	2910	0
210	20241125	175900	113545710	2910	2910	2910	2910	0
211	20241125	175800	113545710	2910	2910	2910	2910	0
212	20241125	175700	113545710	2910	2910	2910	2910	1000
213	20241125	175600	113545710	2910	2910	2910	2910	0
214	20241125	175500	113545710	2910	2910	2910	2910	0
215	20241125	175400	113545710	2910	2910	2910	2910	0
216	20241125	175300	113545710	2910	2910	2910	2910	0
217	20241125	175200	113545710	2910	2910	2910	2910	0
218	20241125	175100	113545710	2910	2910	2910	2910	0
219	20241125	175000	113545710	2910	2910	2910	2910	0
220	20241125	174900	113545710	2910	2910	2910	2910	0
221	20241125	174800	113545710	2910	2910	2910	2910	0
222	20241125	174700	113545710	2910	2910	2910	2910	0
223	20241125	174600	113545710	2910	2910	2910	2910	0
224	20241125	174500	113545710	2910	2910	2910	2910	0
225	20241125	174400	113545710	2910	2910	2910	2910	0
226	20241125	174300	113545710	2910	2910	2910	2910	0
227	20241125	174200	113545710	2910	2910	2910	2910	0
228	20241125	174100	113545710	2910	2910	2910	2910	0
229	20241125	174000	113545710	2910	2910	2910	2910	0
230	20241125	173900	113545710	2910	2910	2910	2910	0
231	20241125	173800	113545710	2910	2910	2910	2910	0
232	20241125	173700	113545710	2910	2910	2910	2910	0
233	20241125	173600	113545710	2910	2910	2910	2910	0
234	20241125	173500	113545710	2910	2910	2910	2910	0
235	20241125	173400	113545710	2910	2910	2910	2910	0
236	20241125	173300	113545710	2910	2910	2910	2910	0
237	20241125	173200	113545710	2910	2910	2910	2910	0
238	20241125	173100	113545710	2910	2910	2910	2910	0
239	20241125	173000	113545710	2910	2910	2910	2910	0
240	20241125	172900	113545710	2910	2910	2910	2910	0
241	20241125	172800	113545710	2910	2910	2910	2910	0
242	20241125	172700	113545710	2910	2910	2910	2910	1000
243	20241125	172600	113545710	2910	2910	2910	2910	0
244	20241125	172500	113545710	2910	2910	2910	2910	0
245	20241125	172400	113545710	2910	2910	2910	2910	0
246	20241125	172300	113545710	2910	2910	2910	2910	0
247	20241125	172200	113545710	2910	2910	2910	2910	0
248	20241125	172100	113545710	2910	2910	2910	2910	0
249	20241125	172000	113545710	2910	2910	2910	2910	0
250	20241125	171900	113545710	2910	2910	2910	2910	0
251	20241125	171800	113545710	2910	2910	2910	2910	0
252	20241125	171700	113545710	2910	2910	2910	2910	0
253	20241125	171600	113545710	2910	2910	2910	2910	0
254	20241125	171500	113545710	2910	2910	2910	2910	0
255	20241125	171400	113545710	2910	2910	2910	2910	0
256	20241125	171300	113545710	2910	2910	2910	2910	0
257	20241125	171200	113545710	2910	2910	2910	2910	0
258	20241125	171100	113545710	2910	2910	2910	2910	0
259	20241125	171000	113545710	2910	2910	2910	2910	0
260	20241125	170900	113545710	2910	2910	2910	2910	0
261	20241125	170800	113545710	2910	2910	2910	2910	0
262	20241125	170700	113545710	2910	2910	2910	2910	0
263	20241125	170600	113545710	2910	2910	2910	2910	0
264	20241125	170500	113545710	2910	2910	2910	2910	0
265	20241125	170400	113545710	2910	2910	2910	2910	0
266	20241125	170300	113545710	2910	2910	2910	2910	0
267	20241125	170200	113545710	2910	2910	2910	2910	0
268	20241125	170100	113545710	2910	2910	2910	2910	0
269	20241125	170000	113545710	2910	2910	2910	2910	0
270	20241125	165900	113545710	2910	2910	2910	2910	0
271	20241125	165800	113545710	2910	2910	2910	2910	0
272	20241125	165700	113545710	2910	2910	2910	2910	1000
273	20241125	165600	113545710	2910	2910	2910	2910	0
274	20241125	165500	113545710	2910	2910	2910	2910	0
275	20241125	165400	113545710	2910	2910	2910	2910	0
276	20241125	165300	113545710	2910	2910	2910	2910	0
277	20241125	165200	113545710	2910	2910	2910	2910	0
278	20241125	165100	113545710	2910	2910	2910	2910	0
279	20241125	165000	113545710	2910	2910	2910	2910	0
280	20241125	164900	113545710	2910	2910	2910	2910	0
281	20241125	164800	113545710	2910	2910	2910	2910	0
282	20241125	164700	113545710	2910	2910	2910	2910	0
283	20241125	164600	113545710	2910	2910	2910	2910	0
284	20241125	164500	113545710	2910	2910	2910	2910	0
285	20241125	164400	113545710	2910	2910	2910	2910	0
286	20241125	164300	113545710	2910	2910	2910	2910	0
287	20241125	164200	113545710	2910	2910	2910	2910	0
288	20241125	164100	113545710	2910	2910	2910	2910	0
289	20241125	164000	113545710	2910	2910	2910	2910	0
290	20241125	163900	113545710	2910	2910	2910	2910	0
291	20241125	163800	113545710	2910	2910	2910	2910	0
292	20241125	163700	113545710	2910	2910	2910	2910	0
293	20241125	163600	113545710	2910	2910	2910	2910	0
294	20241125	163500	113545710	2910	2910	2910	2910	0
295	20241125	163400	113545710	2910	2910	2910	2910	0
296	20241125	163300	113545710	2910	2910	2910	2910	0
297	20241125	163200	113545710	2910	2910	2910	2910	0
298	20241125	163100	113545710	2910	2910	2910	2910	0
299	20241125	163000	113545710	2910	2910	2910	2910	0
300	20241125	162900	113545710	2910	2910	2910	2910	0
301	20241125	162800	113545710	2910	2910	2910	2910	0
302	20241125	162700	113545710	2910	2910	2910	2910	1000
303	20241125	162600	113545710	2910	2910	2910	2910	0
304	20241125	162500	113545710	2910	2910	2910	2910	0
305	20241125	162400	113545710	2910	2910	2910	2910	0
306	20241125	162300	113545710	2910	2910	2910	2910	0
307	20241125	162200	113545710	2910	2910	2910	2910	0
308	20241125	162100	113545710	2910	2910	2910	2910	0
309	20241125	162000	113545710	2910	2910	2910	2910	0
310	20241125	161900	113545710	2910	2910	2910	2910	0
311	20241125	161800	113545710	2910	2910	2910	2910	0
312	20241125	161700	113545710	2910	2910	2910	2910	0
313	20241125	161600	113545710	2910	2910	2910	2910	0
314	20241125	161500	113545710	2910	2910	2910	2910	0
315	20241125	161400	113545710	2910	2910	2910	2910	0
316	20241125	161300	113545710	2910	2910	2910	2910	0
317	20241125	161200	113545710	2910	2910	2910	2910	0
318	20241125	161100	113545710	2910	2910	2910	2910	0
319	20241125	161000	113545710	2910	2910	2910	2910	0
320	20241125	160900	113545710	2910	2910	2910	2910	0
321	20241125	160800	113545710	2910	2910	2910	2910	0
322	20241125	160700	113545710	2910	2910	2910	2910	0
323	20241125	160600	113545710	2910	2910	2910	2910	0
324	20241125	160500	113545710	2910	2910	2910	2910	0
325	20241125	160400	113545710	2910	2910	2910	2910	0
326	20241125	160300	113545710	2910	2910	2910	2910	0
327	20241125	160200	113545710	2910	2910	2910	2910	0
328	20241125	160100	113545710	2910	2910	2910	2910	0
329	20241125	160000	113545710	2910	2910	2910	2910	0
330	20241125	155900	113545710	2910	2910	2910	2910	0
331	20241125	155800	113545710	2910	2910	2910	2910	0
332	20241125	155700	113545710	2910	2910	2910	2910	1000
333	20241125	155600	113545710	2910	2910	2910	2910	0
334	20241125	155500	113545710	2910	2910	2910	2910	0
335	20241125	155400	113545710	2910	2910	2910	2910	0
336	20241125	155300	113545710	2910	2910	2910	2910	0
337	20241125	155200	113545710	2910	2910	2910	2910	0
338	20241125	155100	113545710	2910	2910	2910	2910	0
339	20241125	155000	113545710	2910	2910	2910	2910	0
340	20241125	154900	113545710	2910	2910	2910	2910	0
341	20241125	154800	113545710	2910	2910	2910	2910	0
342	20241125	154700	113545710	2910	2910	2910	2910	0
343	20241125	154600	113545710	2910	2910	2910	2910	0
344	20241125	154500	113545710	2910	2910	2910	2910	0
345	20241125	154400	113545710	2910	2910	2910	2910	0
346	20241125	154300	113545710	2910	2910	2910	2910	0
347	20241125	154200	113545710	2910	2910	2910	2910	0
348	20241125	154100	113545710	2910	2910	2910	2910	0
349	20241125	154000	113545710	2910	2910	2910	2910	0
350	20241125	153900	113545710	2910	2910	2910	2910	0
351	20241125	153800	113545710	2910	2910	2910	2910	0
352	20241125	153700	113545710	2910	2910	2910	2910	0
353	20241125	153600	113545710	2910	2910	2910	2910	0
354	20241125	153500	113545710	2910	2910	2910	2910	0
355	20241125	153400	113545710	2910	2910	2910	2910	0
356	20241125	153300	113545710	2910	2910	2910	2910	0
357	20241125	153200	113545710	2910	2910	2910	2910	0
358	20241125	153100	113545710	2910	2910	2910	2910	0
359	20241125	153000	113545710	2910	2910	2910	2910	1000
360	20241125	152900	110635710	2920	2920	2920	2920	0
361	20241125	152800	110635710	2920	2920	2920	2920	0
362	20241125	152700	110635710	2920	2920	2920	2920	0
363	20241125	152600	110635710	2920	2920	2920	2920	0
364	20241125	152500	110635710	2920	2920	2920	2920	0
365	20241125	152400	110635710	2920	2920	2920	2920	0
366	20241125	152300	110635710	2920	2920	2920	2920	0
367	20241125	152200	110635710	2920	2920	2920	2920	0
368	20241125	152100	110635710	2920	2920	2920	2920	0
369	20241125	152000	110635710	2920	2920	2920	2920	0
370	20241125	151900	110635710	2920	2915	2920	2915	11
371	20241125	151800	110603640	2910	2910	2915	2910	629
372	20241125	151700	108772805	2910	2910	2910	2910	0
373	20241125	151600	108772805	2910	2910	2910	2910	0
374	20241125	151500	108772805	2910	2910	2910	2910	0
375	20241125	151400	108772805	2910	2910	2910	2910	1
376	20241125	151300	108769895	2915	2915	2915	2915	0
377	20241125	151200	108769895	2915	2915	2915	2915	351
378	20241125	151100	107746730	2915	2920	2920	2915	2357
379	20241125	151000	100875035	2920	2915	2920	2910	1999
380	20241125	150900	95048810	2915	2915	2915	2915	0
381	20241125	150800	95048810	2915	2915	2915	2915	0
382	20241125	150700	95048810	2915	2915	2915	2915	0
383	20241125	150600	95048810	2915	2915	2915	2915	0
384	20241125	150500	95048810	2915	2915	2915	2915	0
385	20241125	150400	95048810	2915	2915	2915	2915	3
386	20241125	150300	95040065	2920	2920	2920	2920	0
387	20241125	150200	95040065	2920	2920	2920	2920	0
388	20241125	150100	95040065	2920	2920	2920	2920	1
389	20241125	150000	95037145	2920	2920	2920	2920	0
390	20241125	145900	95037145	2920	2920	2920	2920	0
391	20241125	145800	95037145	2920	2920	2920	2920	0
392	20241125	145700	95037145	2920	2920	2920	2920	0
393	20241125	145600	95037145	2920	2920	2920	2920	0
394	20241125	145500	95037145	2920	2920	2920	2920	0
395	20241125	145400	95037145	2920	2920	2920	2920	0
396	20241125	145300	95037145	2920	2920	2920	2920	0
397	20241125	145200	95037145	2920	2920	2920	2920	1
398	20241125	145100	95034225	2920	2920	2920	2920	1
399	20241125	145000	95031305	2920	2920	2920	2920	0
400	20241125	144900	95031305	2920	2920	2920	2920	8
401	20241125	144800	95007945	2920	2920	2920	2920	0
402	20241125	144700	95007945	2920	2920	2920	2920	0
403	20241125	144600	95007945	2920	2920	2920	2920	0
404	20241125	144500	95007945	2920	2920	2920	2920	0
405	20241125	144400	95007945	2920	2920	2920	2920	0
406	20241125	144300	95007945	2920	2920	2920	2920	0
407	20241125	144200	95007945	2920	2920	2920	2920	0
408	20241125	144100	95007945	2920	2920	2920	2920	0
409	20241125	144000	95007945	2920	2920	2920	2920	0
410	20241125	143900	95007945	2920	2920	2920	2920	0
411	20241125	143800	95007945	2920	2920	2920	2920	0
412	20241125	143700	95007945	2920	2920	2920	2920	0
413	20241125	143600	95007945	2920	2920	2920	2920	0
414	20241125	143500	95007945	2920	2920	2920	2920	0
415	20241125	143400	95007945	2920	2920	2920	2920	3000
416	20241125	143300	86247945	2920	2920	2920	2920	2000
417	20241125	143200	80407945	2920	2920	2920	2920	0
418	20241125	143100	80407945	2920	2920	2920	2920	1
419	20241125	143000	80405025	2920	2920	2920	2920	449
420	20241125	142900	79093945	2925	2925	2925	2925	0
421	20241125	142800	79093945	2925	2925	2925	2925	0
422	20241125	142700	79093945	2925	2925	2925	2925	0
423	20241125	142600	79093945	2925	2925	2925	2925	0
424	20241125	142500	79093945	2925	2925	2925	2925	0
425	20241125	142400	79093945	2925	2925	2925	2925	0
426	20241125	142300	79093945	2925	2925	2925	2925	39
427	20241125	142200	78979870	2925	2925	2925	2925	0
428	20241125	142100	78979870	2925	2925	2925	2925	50
429	20241125	142000	78833620	2930	2930	2930	2930	1
430	20241125	141900	78830690	2925	2925	2925	2925	0
431	20241125	141800	78830690	2925	2925	2925	2925	0
432	20241125	141700	78830690	2925	2925	2925	2925	0
433	20241125	141600	78830690	2925	2925	2925	2925	0
434	20241125	141500	78830690	2925	2925	2925	2925	0
435	20241125	141400	78830690	2925	2925	2925	2925	0
436	20241125	141300	78830690	2925	2925	2925	2925	0
437	20241125	141200	78830690	2925	2925	2925	2925	0
438	20241125	141100	78830690	2925	2925	2925	2925	0
439	20241125	141000	78830690	2925	2925	2925	2925	2999
440	20241125	140900	70058615	2925	2925	2925	2925	2000
441	20241125	140800	64208615	2925	2925	2925	2925	0
442	20241125	140700	64208615	2925	2925	2925	2925	0
443	20241125	140600	64208615	2925	2925	2925	2925	0
444	20241125	140500	64208615	2925	2925	2925	2925	0
445	20241125	140400	64208615	2925	2925	2925	2925	5
446	20241125	140300	64193990	2925	2925	2925	2925	0
447	20241125	140200	64193990	2925	2925	2925	2925	0
448	20241125	140100	64193990	2925	2925	2925	2925	0
449	20241125	140000	64193990	2925	2920	2925	2920	2453
450	20241125	135900	57030900	2920	2920	2920	2920	2000
451	20241125	135800	51190900	2920	2920	2920	2920	0
452	20241125	135700	51190900	2920	2920	2920	2920	0
453	20241125	135600	51190900	2920	2920	2920	2920	0
454	20241125	135500	51190900	2920	2920	2920	2920	0
455	20241125	135400	51190900	2920	2920	2920	2920	0
456	20241125	135300	51190900	2920	2920	2920	2920	0
457	20241125	135200	51190900	2920	2920	2920	2920	0
458	20241125	135100	51190900	2920	2920	2920	2920	3
459	20241125	135000	51182140	2920	2920	2920	2920	0
460	20241125	134900	51182140	2920	2920	2920	2920	0
461	20241125	134800	51182140	2920	2920	2920	2920	602
462	20241125	134700	49424300	2915	2915	2915	2915	982
463	20241125	134600	46561770	2910	2910	2910	2910	0
464	20241125	134500	46561770	2910	2910	2910	2910	1164
465	20241125	134400	43174530	2910	2910	2910	2910	0
466	20241125	134300	43174530	2910	2910	2910	2910	0
467	20241125	134200	43174530	2910	2910	2910	2910	0
468	20241125	134100	43174530	2910	2910	2910	2910	0
469	20241125	134000	43174530	2910	2910	2910	2910	0
470	20241125	133900	43174530	2910	2910	2910	2910	0
471	20241125	133800	43174530	2910	2910	2910	2910	0
472	20241125	133700	43174530	2910	2910	2910	2910	0
473	20241125	133600	43174530	2910	2910	2910	2910	169
474	20241125	133500	42682740	2910	2910	2910	2910	0
475	20241125	133400	42682740	2910	2910	2910	2910	0
476	20241125	133300	42682740	2910	2910	2910	2910	0
477	20241125	133200	42682740	2910	2910	2910	2910	0
478	20241125	133100	42682740	2910	2910	2910	2910	0
479	20241125	133000	42682740	2910	2910	2910	2910	34
480	20241125	132900	42583800	2915	2915	2915	2915	0
481	20241125	132800	42583800	2915	2915	2915	2915	0
482	20241125	132700	42583800	2915	2915	2915	2915	0
483	20241125	132600	42583800	2915	2915	2915	2915	0
484	20241125	132500	42583800	2915	2915	2915	2915	0
485	20241125	132400	42583800	2915	2915	2915	2915	1
486	20241125	132300	42580885	2915	2915	2915	2915	0
487	20241125	132200	42580885	2915	2915	2915	2915	0
488	20241125	132100	42580885	2915	2915	2915	2915	0
489	20241125	132000	42580885	2915	2915	2915	2915	0
490	20241125	131900	42580885	2915	2915	2915	2915	0
491	20241125	131800	42580885	2915	2915	2915	2915	0
492	20241125	131700	42580885	2915	2915	2915	2915	0
493	20241125	131600	42580885	2915	2915	2915	2915	0
494	20241125	131500	42580885	2915	2915	2915	2915	0
495	20241125	131400	42580885	2915	2915	2915	2915	0
496	20241125	131300	42580885	2915	2915	2915	2915	0
497	20241125	131200	42580885	2915	2915	2915	2915	0
498	20241125	131100	42580885	2915	2915	2915	2915	0
499	20241125	131000	42580885	2915	2915	2915	2915	0
500	20241125	130900	42580885	2915	2915	2915	2915	0
501	20241125	130800	42580885	2915	2915	2915	2915	0
502	20241125	130700	42580885	2915	2915	2915	2915	0
503	20241125	130600	42580885	2915	2915	2915	2915	0
504	20241125	130500	42580885	2915	2915	2915	2915	0
505	20241125	130400	42580885	2915	2915	2915	2915	1
506	20241125	130300	42577970	2915	2915	2915	2915	0
507	20241125	130200	42577970	2915	2915	2915	2915	0
508	20241125	130100	42577970	2915	2915	2915	2915	0
509	20241125	130000	42577970	2915	2915	2915	2915	2
510	20241125	125900	42572140	2915	2915	2915	2915	0
511	20241125	125800	42572140	2915	2915	2915	2915	0
512	20241125	125700	42572140	2915	2915	2915	2915	0
513	20241125	125600	42572140	2915	2915	2915	2915	0
514	20241125	125500	42572140	2915	2915	2915	2915	0
515	20241125	125400	42572140	2915	2910	2915	2905	515
516	20241125	125300	41074985	2915	2915	2915	2915	0
517	20241125	125200	41074985	2915	2915	2915	2915	0
518	20241125	125100	41074985	2915	2915	2915	2915	0
519	20241125	125000	41074985	2915	2915	2915	2915	0
520	20241125	124900	41074985	2915	2915	2915	2915	0
521	20241125	124800	41074985	2915	2915	2915	2915	0
522	20241125	124700	41074985	2915	2915	2915	2915	0
523	20241125	124600	41074985	2915	2915	2915	2915	0
524	20241125	124500	41074985	2915	2915	2915	2915	0
525	20241125	124400	41074985	2915	2915	2915	2915	0
526	20241125	124300	41074985	2915	2915	2915	2915	0
527	20241125	124200	41074985	2915	2915	2915	2915	0
528	20241125	124100	41074985	2915	2920	2920	2915	35
529	20241125	124000	40972955	2920	2920	2920	2920	0
530	20241125	123900	40972955	2920	2920	2920	2920	0
531	20241125	123800	40972955	2920	2920	2920	2920	0
532	20241125	123700	40972955	2920	2920	2920	2920	0
533	20241125	123600	40972955	2920	2920	2920	2920	0
534	20241125	123500	40972955	2920	2920	2920	2920	0
535	20241125	123400	40972955	2920	2920	2920	2920	0
536	20241125	123300	40972955	2920	2920	2920	2920	1
537	20241125	123200	40970035	2920	2920	2920	2920	0
538	20241125	123100	40970035	2920	2920	2920	2920	1
539	20241125	123000	40967115	2920	2920	2920	2920	0
540	20241125	122900	40967115	2920	2920	2920	2920	0
541	20241125	122800	40967115	2920	2920	2920	2920	0
542	20241125	122700	40967115	2920	2920	2920	2920	0
543	20241125	122600	40967115	2920	2920	2920	2920	0
544	20241125	122500	40967115	2920	2920	2920	2920	0
545	20241125	122400	40967115	2920	2920	2920	2920	0
546	20241125	122300	40967115	2920	2920	2920	2920	0
547	20241125	122200	40967115	2920	2920	2920	2920	0
548	20241125	122100	40967115	2920	2920	2920	2920	0
549	20241125	122000	40967115	2920	2920	2920	2920	0
550	20241125	121900	40967115	2920	2920	2920	2920	0
551	20241125	121800	40967115	2920	2920	2920	2920	0
552	20241125	121700	40967115	2920	2920	2920	2920	0
553	20241125	121600	40967115	2920	2920	2920	2920	0
554	20241125	121500	40967115	2920	2920	2920	2920	0
555	20241125	121400	40967115	2920	2920	2920	2920	0
556	20241125	121300	40967115	2920	2920	2920	2920	0
557	20241125	121200	40967115	2920	2920	2920	2920	0
558	20241125	121100	40967115	2920	2920	2920	2920	2
559	20241125	121000	40961275	2920	2920	2920	2920	0
560	20241125	120900	40961275	2920	2920	2920	2920	0
561	20241125	120800	40961275	2920	2920	2920	2920	0
562	20241125	120700	40961275	2920	2920	2920	2920	0
563	20241125	120600	40961275	2920	2920	2920	2920	0
564	20241125	120500	40961275	2920	2920	2920	2920	0
565	20241125	120400	40961275	2920	2920	2920	2920	0
566	20241125	120300	40961275	2920	2920	2920	2920	0
567	20241125	120200	40961275	2920	2920	2920	2920	0
568	20241125	120100	40961275	2920	2920	2920	2920	0
569	20241125	120000	40961275	2920	2920	2920	2920	10
570	20241125	115900	40932075	2920	2920	2920	2920	0
571	20241125	115800	40932075	2920	2920	2920	2920	0
572	20241125	115700	40932075	2920	2920	2920	2920	1
573	20241125	115600	40929155	2915	2915	2915	2915	0
574	20241125	115500	40929155	2915	2915	2915	2915	1
575	20241125	115400	40926240	2920	2920	2920	2920	0
576	20241125	115300	40926240	2920	2920	2920	2920	0
577	20241125	115200	40926240	2920	2920	2920	2920	0
578	20241125	115100	40926240	2920	2920	2920	2920	1
579	20241125	115000	40923320	2920	2920	2920	2920	40
580	20241125	114900	40806520	2920	2920	2920	2920	0
581	20241125	114800	40806520	2920	2920	2920	2920	0
582	20241125	114700	40806520	2920	2920	2920	2920	0
583	20241125	114600	40806520	2920	2920	2920	2920	0
584	20241125	114500	40806520	2920	2920	2920	2920	0
585	20241125	114400	40806520	2920	2920	2920	2920	0
586	20241125	114300	40806520	2920	2920	2920	2920	1
587	20241125	114200	40803600	2905	2905	2905	2905	0
588	20241125	114100	40803600	2905	2905	2905	2905	0
589	20241125	114000	40803600	2905	2905	2905	2905	0
590	20241125	113900	40803600	2905	2905	2905	2905	0
591	20241125	113800	40803600	2905	2905	2905	2905	0
592	20241125	113700	40803600	2905	2905	2905	2905	0
593	20241125	113600	40803600	2905	2905	2905	2905	0
594	20241125	113500	40803600	2905	2905	2905	2905	0
595	20241125	113400	40803600	2905	2905	2905	2905	0
596	20241125	113300	40803600	2905	2905	2905	2905	0
597	20241125	113200	40803600	2905	2905	2905	2905	0
598	20241125	113100	40803600	2905	2905	2905	2905	0
599	20241125	113000	40803600	2905	2915	2915	2905	282
600	20241125	112900	39984255	2905	2905	2905	2905	0
601	20241125	112800	39984255	2905	2905	2905	2905	0
602	20241125	112700	39984255	2905	2905	2905	2905	0
603	20241125	112600	39984255	2905	2905	2905	2905	0
604	20241125	112500	39984255	2905	2905	2905	2905	0
605	20241125	112400	39984255	2905	2905	2905	2905	0
606	20241125	112300	39984255	2905	2905	2905	2905	0
607	20241125	112200	39984255	2905	2905	2905	2905	0
608	20241125	112100	39984255	2905	2905	2905	2905	0
609	20241125	112000	39984255	2905	2905	2905	2905	0
610	20241125	111900	39984255	2905	2905	2905	2905	0
611	20241125	111800	39984255	2905	2910	2910	2905	450
612	20241125	111700	38676325	2910	2910	2910	2910	0
613	20241125	111600	38676325	2910	2910	2910	2910	0
614	20241125	111500	38676325	2910	2910	2910	2910	0
615	20241125	111400	38676325	2910	2910	2910	2910	0
616	20241125	111300	38676325	2910	2915	2915	2910	55
617	20241125	111200	38516170	2920	2920	2920	2920	0
618	20241125	111100	38516170	2920	2920	2920	2920	0
619	20241125	111000	38516170	2920	2920	2920	2920	0
620	20241125	110900	38516170	2920	2920	2920	2920	0
621	20241125	110800	38516170	2920	2920	2920	2920	18
622	20241125	110700	38463610	2915	2915	2915	2915	0
623	20241125	110600	38463610	2915	2915	2915	2915	0
624	20241125	110500	38463610	2915	2915	2915	2915	0
625	20241125	110400	38463610	2915	2915	2915	2915	0
626	20241125	110300	38463610	2915	2915	2915	2915	0
627	20241125	110200	38463610	2915	2915	2915	2915	0
628	20241125	110100	38463610	2915	2915	2915	2915	647
629	20241125	110000	36577605	2915	2915	2915	2915	0
630	20241125	105900	36577605	2915	2915	2915	2915	0
631	20241125	105800	36577605	2915	2915	2915	2915	0
632	20241125	105700	36577605	2915	2915	2915	2915	0
633	20241125	105600	36577605	2915	2915	2915	2915	1353
634	20241125	105500	32633610	2915	2915	2915	2915	0
635	20241125	105400	32633610	2915	2915	2915	2915	0
636	20241125	105300	32633610	2915	2915	2915	2915	0
637	20241125	105200	32633610	2915	2915	2915	2915	21
638	20241125	105100	32572395	2915	2915	2915	2915	1
639	20241125	105000	32569480	2910	2910	2910	2910	0
640	20241125	104900	32569480	2910	2910	2910	2910	0
641	20241125	104800	32569480	2910	2910	2910	2910	0
642	20241125	104700	32569480	2910	2910	2910	2910	0
643	20241125	104600	32569480	2910	2910	2910	2910	0
644	20241125	104500	32569480	2910	2910	2910	2910	0
645	20241125	104400	32569480	2910	2910	2910	2910	0
646	20241125	104300	32569480	2910	2910	2910	2910	0
647	20241125	104200	32569480	2910	2910	2910	2910	0
648	20241125	104100	32569480	2910	2910	2910	2910	0
649	20241125	104000	32569480	2910	2910	2910	2910	0
650	20241125	103900	32569480	2910	2910	2910	2910	0
651	20241125	103800	32569480	2910	2910	2910	2910	0
652	20241125	103700	32569480	2910	2910	2910	2910	29
653	20241125	103600	32485090	2905	2905	2905	2905	0
654	20241125	103500	32485090	2905	2905	2905	2905	0
655	20241125	103400	32485090	2905	2905	2905	2905	0
656	20241125	103300	32485090	2905	2905	2905	2905	0
657	20241125	103200	32485090	2905	2905	2905	2905	0
658	20241125	103100	32485090	2905	2905	2905	2905	0
659	20241125	103000	32485090	2905	2910	2910	2905	34
660	20241125	102900	32386170	2925	2925	2925	2925	0
661	20241125	102800	32386170	2925	2925	2925	2925	0
662	20241125	102700	32386170	2925	2925	2925	2925	0
663	20241125	102600	32386170	2925	2925	2925	2925	0
664	20241125	102500	32386170	2925	2925	2925	2925	0
665	20241125	102400	32386170	2925	2925	2925	2925	0
666	20241125	102300	32386170	2925	2915	2925	2915	3
667	20241125	102200	32377405	2925	2915	2925	2915	4
668	20241125	102100	32365725	2905	2905	2905	2905	0
669	20241125	102000	32365725	2905	2905	2905	2905	0
670	20241125	101900	32365725	2905	2905	2905	2905	1363
671	20241125	101800	28406210	2905	2920	2920	2900	6658
672	20241125	101700	9049045	2925	2925	2925	2925	0
673	20241125	101600	9049045	2925	2925	2925	2925	0
674	20241125	101500	9049045	2925	2925	2925	2925	0
675	20241125	101400	9049045	2925	2925	2925	2925	0
676	20241125	101300	9049045	2925	2925	2925	2925	12
677	20241125	101200	9013945	2925	2925	2925	2925	4
678	20241125	101100	9002245	2930	2930	2930	2930	0
679	20241125	101000	9002245	2930	2930	2930	2930	22
680	20241125	100900	8937785	2930	2930	2930	2930	0
681	20241125	100800	8937785	2930	2925	2930	2925	2
682	20241125	100700	8931930	2930	2930	2930	2930	0
683	20241125	100600	8931930	2930	2930	2930	2930	0
684	20241125	100500	8931930	2930	2930	2930	2930	0
685	20241125	100400	8931930	2930	2930	2930	2930	0
686	20241125	100300	8931930	2930	2930	2930	2930	0
687	20241125	100200	8931930	2930	2930	2930	2930	0
688	20241125	100100	8931930	2930	2930	2930	2930	1
689	20241125	100000	8929000	2925	2925	2925	2925	1
690	20241125	095900	8926075	2930	2930	2930	2930	0
691	20241125	095800	8926075	2930	2925	2930	2925	287
692	20241125	095700	8086595	2925	2925	2925	2925	0
693	20241125	095600	8086595	2925	2925	2925	2925	1
694	20241125	095500	8083670	2920	2920	2920	2920	0
695	20241125	095400	8083670	2920	2920	2920	2920	0
696	20241125	095300	8083670	2920	2920	2920	2920	7
697	20241125	095200	8063230	2925	2925	2925	2925	0
698	20241125	095100	8063230	2925	2925	2925	2925	0
699	20241125	095000	8063230	2925	2925	2925	2925	22
700	20241125	094900	7998880	2925	2925	2925	2925	0
701	20241125	094800	7998880	2925	2925	2925	2925	4
702	20241125	094700	7987180	2925	2920	2925	2920	42
703	20241125	094600	7864530	2925	2925	2925	2925	3
704	20241125	094500	7855755	2930	2930	2930	2930	0
705	20241125	094400	7855755	2930	2930	2930	2930	0
706	20241125	094300	7855755	2930	2930	2930	2930	0
707	20241125	094200	7855755	2930	2930	2930	2930	0
708	20241125	094100	7855755	2930	2930	2930	2930	0
709	20241125	094000	7855755	2930	2925	2930	2925	240
710	20241125	093900	7153650	2930	2930	2930	2930	0
711	20241125	093800	7153650	2930	2930	2930	2930	0
712	20241125	093700	7153650	2930	2930	2930	2930	0
713	20241125	093600	7153650	2930	2930	2930	2930	0
714	20241125	093500	7153650	2930	2930	2930	2930	0
715	20241125	093400	7153650	2930	2930	2930	2930	0
716	20241125	093300	7153650	2930	2930	2930	2930	0
717	20241125	093200	7153650	2930	2930	2930	2930	1
718	20241125	093100	7150720	2925	2925	2925	2925	0
719	20241125	093000	7150720	2925	2925	2925	2925	0
720	20241125	092900	7150720	2925	2925	2925	2925	0
721	20241125	092800	7150720	2925	2925	2930	2925	202
722	20241125	092700	6559865	2920	2920	2920	2920	200
723	20241125	092600	5975865	2915	2915	2915	2915	18
724	20241125	092500	5923395	2930	2925	2930	2925	4
725	20241125	092400	5911680	2915	2915	2915	2915	0
726	20241125	092300	5911680	2915	2915	2915	2915	10
727	20241125	092200	5882530	2920	2920	2920	2920	0
728	20241125	092100	5882530	2920	2920	2920	2920	20
729	20241125	092000	5824130	2930	2930	2930	2930	0
730	20241125	091900	5824130	2930	2930	2930	2930	0
731	20241125	091800	5824130	2930	2930	2930	2930	0
732	20241125	091700	5824130	2930	2930	2930	2930	0
733	20241125	091600	5824130	2930	2930	2930	2930	0
734	20241125	091500	5824130	2930	2925	2930	2925	2
735	20241125	091400	5818275	2915	2915	2915	2915	0
736	20241125	091300	5818275	2915	2915	2915	2915	0
737	20241125	091200	5818275	2915	2915	2915	2915	34
738	20241125	091100	5719165	2920	2925	2930	2920	24
739	20241125	091000	5649060	2915	2915	2915	2915	4
740	20241125	090900	5637400	2930	2910	2930	2910	6
741	20241125	090800	5619920	2910	2910	2910	2910	18
742	20241125	090700	5567540	2935	2935	2935	2935	0
743	20241125	090600	5567540	2935	2935	2935	2935	0
744	20241125	090500	5567540	2935	2935	2935	2935	0
745	20241125	090400	5567540	2935	2935	2935	2935	0
746	20241125	090300	5567540	2935	2935	2935	2935	0
747	20241125	090200	5567540	2935	2935	2935	2935	0
748	20241125	090100	5567540	2935	2905	2935	2905	402
749	20241125	090000	4394645	2910	2895	2910	2895	1511