KissMeData/290120/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211000	41267675	2420	2420	2420	2420	1071
3	20241125	210900	41267675	2420	2420	2420	2420	0
4	20241125	210800	41267675	2420	2420	2420	2420	0
5	20241125	210700	41267675	2420	2420	2420	2420	0
6	20241125	210600	41267675	2420	2420	2420	2420	0
7	20241125	210500	41267675	2420	2420	2420	2420	0
8	20241125	210400	41267675	2420	2420	2420	2420	0
9	20241125	210300	41267675	2420	2420	2420	2420	0
10	20241125	210200	41267675	2420	2420	2420	2420	0
11	20241125	210100	41267675	2420	2420	2420	2420	0
12	20241125	210000	41267675	2420	2420	2420	2420	0
13	20241125	205900	41267675	2420	2420	2420	2420	0
14	20241125	205800	41267675	2420	2420	2420	2420	0
15	20241125	205700	41267675	2420	2420	2420	2420	0
16	20241125	205600	41267675	2420	2420	2420	2420	0
17	20241125	205500	41267675	2420	2420	2420	2420	0
18	20241125	205400	41267675	2420	2420	2420	2420	0
19	20241125	205300	41267675	2420	2420	2420	2420	0
20	20241125	205200	41267675	2420	2420	2420	2420	0
21	20241125	205100	41267675	2420	2420	2420	2420	0
22	20241125	205000	41267675	2420	2420	2420	2420	0
23	20241125	204900	41267675	2420	2420	2420	2420	0
24	20241125	204800	41267675	2420	2420	2420	2420	0
25	20241125	204700	41267675	2420	2420	2420	2420	0
26	20241125	204600	41267675	2420	2420	2420	2420	0
27	20241125	204500	41267675	2420	2420	2420	2420	0
28	20241125	204400	41267675	2420	2420	2420	2420	0
29	20241125	204300	41267675	2420	2420	2420	2420	0
30	20241125	204200	41267675	2420	2420	2420	2420	0
31	20241125	204100	41267675	2420	2420	2420	2420	0
32	20241125	204000	41267675	2420	2420	2420	2420	1071
33	20241125	203900	41267675	2420	2420	2420	2420	0
34	20241125	203800	41267675	2420	2420	2420	2420	0
35	20241125	203700	41267675	2420	2420	2420	2420	0
36	20241125	203600	41267675	2420	2420	2420	2420	0
37	20241125	203500	41267675	2420	2420	2420	2420	0
38	20241125	203400	41267675	2420	2420	2420	2420	0
39	20241125	203300	41267675	2420	2420	2420	2420	0
40	20241125	203200	41267675	2420	2420	2420	2420	0
41	20241125	203100	41267675	2420	2420	2420	2420	0
42	20241125	203000	41267675	2420	2420	2420	2420	0
43	20241125	202900	41267675	2420	2420	2420	2420	0
44	20241125	202800	41267675	2420	2420	2420	2420	0
45	20241125	202700	41267675	2420	2420	2420	2420	0
46	20241125	202600	41267675	2420	2420	2420	2420	0
47	20241125	202500	41267675	2420	2420	2420	2420	0
48	20241125	202400	41267675	2420	2420	2420	2420	0
49	20241125	202300	41267675	2420	2420	2420	2420	0
50	20241125	202200	41267675	2420	2420	2420	2420	0
51	20241125	202100	41267675	2420	2420	2420	2420	0
52	20241125	202000	41267675	2420	2420	2420	2420	0
53	20241125	201900	41267675	2420	2420	2420	2420	0
54	20241125	201800	41267675	2420	2420	2420	2420	0
55	20241125	201700	41267675	2420	2420	2420	2420	0
56	20241125	201600	41267675	2420	2420	2420	2420	0
57	20241125	201500	41267675	2420	2420	2420	2420	0
58	20241125	201400	41267675	2420	2420	2420	2420	0
59	20241125	201300	41267675	2420	2420	2420	2420	0
60	20241125	201200	41267675	2420	2420	2420	2420	0
61	20241125	201100	41267675	2420	2420	2420	2420	0
62	20241125	201000	41267675	2420	2420	2420	2420	1071
63	20241125	200900	41267675	2420	2420	2420	2420	0
64	20241125	200800	41267675	2420	2420	2420	2420	0
65	20241125	200700	41267675	2420	2420	2420	2420	0
66	20241125	200600	41267675	2420	2420	2420	2420	0
67	20241125	200500	41267675	2420	2420	2420	2420	0
68	20241125	200400	41267675	2420	2420	2420	2420	0
69	20241125	200300	41267675	2420	2420	2420	2420	0
70	20241125	200200	41267675	2420	2420	2420	2420	0
71	20241125	200100	41267675	2420	2420	2420	2420	0
72	20241125	200000	41267675	2420	2420	2420	2420	0
73	20241125	195900	41267675	2420	2420	2420	2420	0
74	20241125	195800	41267675	2420	2420	2420	2420	0
75	20241125	195700	41267675	2420	2420	2420	2420	0
76	20241125	195600	41267675	2420	2420	2420	2420	0
77	20241125	195500	41267675	2420	2420	2420	2420	0
78	20241125	195400	41267675	2420	2420	2420	2420	0
79	20241125	195300	41267675	2420	2420	2420	2420	0
80	20241125	195200	41267675	2420	2420	2420	2420	0
81	20241125	195100	41267675	2420	2420	2420	2420	0
82	20241125	195000	41267675	2420	2420	2420	2420	0
83	20241125	194900	41267675	2420	2420	2420	2420	0
84	20241125	194800	41267675	2420	2420	2420	2420	0
85	20241125	194700	41267675	2420	2420	2420	2420	0
86	20241125	194600	41267675	2420	2420	2420	2420	0
87	20241125	194500	41267675	2420	2420	2420	2420	0
88	20241125	194400	41267675	2420	2420	2420	2420	0
89	20241125	194300	41267675	2420	2420	2420	2420	0
90	20241125	194200	41267675	2420	2420	2420	2420	0
91	20241125	194100	41267675	2420	2420	2420	2420	0
92	20241125	194000	41267675	2420	2420	2420	2420	1071
93	20241125	193900	41267675	2420	2420	2420	2420	0
94	20241125	193800	41267675	2420	2420	2420	2420	0
95	20241125	193700	41267675	2420	2420	2420	2420	0
96	20241125	193600	41267675	2420	2420	2420	2420	0
97	20241125	193500	41267675	2420	2420	2420	2420	0
98	20241125	193400	41267675	2420	2420	2420	2420	0
99	20241125	193300	41267675	2420	2420	2420	2420	0
100	20241125	193200	41267675	2420	2420	2420	2420	0
101	20241125	193100	41267675	2420	2420	2420	2420	0
102	20241125	193000	41267675	2420	2420	2420	2420	0
103	20241125	192900	41267675	2420	2420	2420	2420	0
104	20241125	192800	41267675	2420	2420	2420	2420	0
105	20241125	192700	41267675	2420	2420	2420	2420	0
106	20241125	192600	41267675	2420	2420	2420	2420	0
107	20241125	192500	41267675	2420	2420	2420	2420	0
108	20241125	192400	41267675	2420	2420	2420	2420	0
109	20241125	192300	41267675	2420	2420	2420	2420	0
110	20241125	192200	41267675	2420	2420	2420	2420	0
111	20241125	192100	41267675	2420	2420	2420	2420	0
112	20241125	192000	41267675	2420	2420	2420	2420	0
113	20241125	191900	41267675	2420	2420	2420	2420	0
114	20241125	191800	41267675	2420	2420	2420	2420	0
115	20241125	191700	41267675	2420	2420	2420	2420	0
116	20241125	191600	41267675	2420	2420	2420	2420	0
117	20241125	191500	41267675	2420	2420	2420	2420	0
118	20241125	191400	41267675	2420	2420	2420	2420	0
119	20241125	191300	41267675	2420	2420	2420	2420	0
120	20241125	191200	41267675	2420	2420	2420	2420	0
121	20241125	191100	41267675	2420	2420	2420	2420	0
122	20241125	191000	41267675	2420	2420	2420	2420	1071
123	20241125	190900	41267675	2420	2420	2420	2420	0
124	20241125	190800	41267675	2420	2420	2420	2420	0
125	20241125	190700	41267675	2420	2420	2420	2420	0
126	20241125	190600	41267675	2420	2420	2420	2420	0
127	20241125	190500	41267675	2420	2420	2420	2420	0
128	20241125	190400	41267675	2420	2420	2420	2420	0
129	20241125	190300	41267675	2420	2420	2420	2420	0
130	20241125	190200	41267675	2420	2420	2420	2420	0
131	20241125	190100	41267675	2420	2420	2420	2420	0
132	20241125	190000	41267675	2420	2420	2420	2420	0
133	20241125	185900	41267675	2420	2420	2420	2420	0
134	20241125	185800	41267675	2420	2420	2420	2420	0
135	20241125	185700	41267675	2420	2420	2420	2420	0
136	20241125	185600	41267675	2420	2420	2420	2420	0
137	20241125	185500	41267675	2420	2420	2420	2420	0
138	20241125	185400	41267675	2420	2420	2420	2420	0
139	20241125	185300	41267675	2420	2420	2420	2420	0
140	20241125	185200	41267675	2420	2420	2420	2420	0
141	20241125	185100	41267675	2420	2420	2420	2420	0
142	20241125	185000	41267675	2420	2420	2420	2420	0
143	20241125	184900	41267675	2420	2420	2420	2420	0
144	20241125	184800	41267675	2420	2420	2420	2420	0
145	20241125	184700	41267675	2420	2420	2420	2420	0
146	20241125	184600	41267675	2420	2420	2420	2420	0
147	20241125	184500	41267675	2420	2420	2420	2420	0
148	20241125	184400	41267675	2420	2420	2420	2420	0
149	20241125	184300	41267675	2420	2420	2420	2420	0
150	20241125	184200	41267675	2420	2420	2420	2420	0
151	20241125	184100	41267675	2420	2420	2420	2420	0
152	20241125	184000	41267675	2420	2420	2420	2420	1071
153	20241125	183900	41267675	2420	2420	2420	2420	0
154	20241125	183800	41267675	2420	2420	2420	2420	0
155	20241125	183700	41267675	2420	2420	2420	2420	0
156	20241125	183600	41267675	2420	2420	2420	2420	0
157	20241125	183500	41267675	2420	2420	2420	2420	0
158	20241125	183400	41267675	2420	2420	2420	2420	0
159	20241125	183300	41267675	2420	2420	2420	2420	0
160	20241125	183200	41267675	2420	2420	2420	2420	0
161	20241125	183100	41267675	2420	2420	2420	2420	0
162	20241125	183000	41267675	2420	2420	2420	2420	0
163	20241125	182900	41267675	2420	2420	2420	2420	0
164	20241125	182800	41267675	2420	2420	2420	2420	0
165	20241125	182700	41267675	2420	2420	2420	2420	0
166	20241125	182600	41267675	2420	2420	2420	2420	0
167	20241125	182500	41267675	2420	2420	2420	2420	0
168	20241125	182400	41267675	2420	2420	2420	2420	0
169	20241125	182300	41267675	2420	2420	2420	2420	0
170	20241125	182200	41267675	2420	2420	2420	2420	0
171	20241125	182100	41267675	2420	2420	2420	2420	0
172	20241125	182000	41267675	2420	2420	2420	2420	0
173	20241125	181900	41267675	2420	2420	2420	2420	0
174	20241125	181800	41267675	2420	2420	2420	2420	0
175	20241125	181700	41267675	2420	2420	2420	2420	0
176	20241125	181600	41267675	2420	2420	2420	2420	0
177	20241125	181500	41267675	2420	2420	2420	2420	0
178	20241125	181400	41267675	2420	2420	2420	2420	0
179	20241125	181300	41267675	2420	2420	2420	2420	0
180	20241125	181200	41267675	2420	2420	2420	2420	0
181	20241125	181100	41267675	2420	2420	2420	2420	0
182	20241125	181000	41267675	2420	2420	2420	2420	1071
183	20241125	180900	41267675	2420	2420	2420	2420	0
184	20241125	180800	41267675	2420	2420	2420	2420	0
185	20241125	180700	41267675	2420	2420	2420	2420	0
186	20241125	180600	41267675	2420	2420	2420	2420	0
187	20241125	180500	41267675	2420	2420	2420	2420	0
188	20241125	180400	41267675	2420	2420	2420	2420	0
189	20241125	180300	41267675	2420	2420	2420	2420	0
190	20241125	180200	41267675	2420	2420	2420	2420	0
191	20241125	180100	41267675	2420	2420	2420	2420	0
192	20241125	180000	41267675	2420	2420	2420	2420	0
193	20241125	175900	41267675	2420	2420	2420	2420	0
194	20241125	175800	41267675	2420	2420	2420	2420	0
195	20241125	175700	41267675	2420	2420	2420	2420	0
196	20241125	175600	41267675	2420	2420	2420	2420	0
197	20241125	175500	41267675	2420	2420	2420	2420	0
198	20241125	175400	41267675	2420	2420	2420	2420	0
199	20241125	175300	41267675	2420	2420	2420	2420	0
200	20241125	175200	41267675	2420	2420	2420	2420	0
201	20241125	175100	41267675	2420	2420	2420	2420	0
202	20241125	175000	41267675	2420	2420	2420	2420	0
203	20241125	174900	41267675	2420	2420	2420	2420	0
204	20241125	174800	41267675	2420	2420	2420	2420	0
205	20241125	174700	41267675	2420	2420	2420	2420	0
206	20241125	174600	41267675	2420	2420	2420	2420	0
207	20241125	174500	41267675	2420	2420	2420	2420	0
208	20241125	174400	41267675	2420	2420	2420	2420	0
209	20241125	174300	41267675	2420	2420	2420	2420	0
210	20241125	174200	41267675	2420	2420	2420	2420	0
211	20241125	174100	41267675	2420	2420	2420	2420	0
212	20241125	174000	41267675	2420	2420	2420	2420	1071
213	20241125	173900	41267675	2420	2420	2420	2420	0
214	20241125	173800	41267675	2420	2420	2420	2420	0
215	20241125	173700	41267675	2420	2420	2420	2420	0
216	20241125	173600	41267675	2420	2420	2420	2420	0
217	20241125	173500	41267675	2420	2420	2420	2420	0
218	20241125	173400	41267675	2420	2420	2420	2420	0
219	20241125	173300	41267675	2420	2420	2420	2420	0
220	20241125	173200	41267675	2420	2420	2420	2420	0
221	20241125	173100	41267675	2420	2420	2420	2420	0
222	20241125	173000	41267675	2420	2420	2420	2420	0
223	20241125	172900	41267675	2420	2420	2420	2420	0
224	20241125	172800	41267675	2420	2420	2420	2420	0
225	20241125	172700	41267675	2420	2420	2420	2420	0
226	20241125	172600	41267675	2420	2420	2420	2420	0
227	20241125	172500	41267675	2420	2420	2420	2420	0
228	20241125	172400	41267675	2420	2420	2420	2420	0
229	20241125	172300	41267675	2420	2420	2420	2420	0
230	20241125	172200	41267675	2420	2420	2420	2420	0
231	20241125	172100	41267675	2420	2420	2420	2420	0
232	20241125	172000	41267675	2420	2420	2420	2420	0
233	20241125	171900	41267675	2420	2420	2420	2420	0
234	20241125	171800	41267675	2420	2420	2420	2420	0
235	20241125	171700	41267675	2420	2420	2420	2420	0
236	20241125	171600	41267675	2420	2420	2420	2420	0
237	20241125	171500	41267675	2420	2420	2420	2420	0
238	20241125	171400	41267675	2420	2420	2420	2420	0
239	20241125	171300	41267675	2420	2420	2420	2420	0
240	20241125	171200	41267675	2420	2420	2420	2420	0
241	20241125	171100	41267675	2420	2420	2420	2420	0
242	20241125	171000	41267675	2420	2420	2420	2420	1071
243	20241125	170900	41267675	2420	2420	2420	2420	0
244	20241125	170800	41267675	2420	2420	2420	2420	0
245	20241125	170700	41267675	2420	2420	2420	2420	0
246	20241125	170600	41267675	2420	2420	2420	2420	0
247	20241125	170500	41267675	2420	2420	2420	2420	0
248	20241125	170400	41267675	2420	2420	2420	2420	0
249	20241125	170300	41267675	2420	2420	2420	2420	0
250	20241125	170200	41267675	2420	2420	2420	2420	0
251	20241125	170100	41267675	2420	2420	2420	2420	0
252	20241125	170000	41267675	2420	2420	2420	2420	0
253	20241125	165900	41267675	2420	2420	2420	2420	0
254	20241125	165800	41267675	2420	2420	2420	2420	0
255	20241125	165700	41267675	2420	2420	2420	2420	0
256	20241125	165600	41267675	2420	2420	2420	2420	0
257	20241125	165500	41267675	2420	2420	2420	2420	0
258	20241125	165400	41267675	2420	2420	2420	2420	0
259	20241125	165300	41267675	2420	2420	2420	2420	0
260	20241125	165200	41267675	2420	2420	2420	2420	0
261	20241125	165100	41267675	2420	2420	2420	2420	0
262	20241125	165000	41267675	2420	2420	2420	2420	0
263	20241125	164900	41267675	2420	2420	2420	2420	0
264	20241125	164800	41267675	2420	2420	2420	2420	0
265	20241125	164700	41267675	2420	2420	2420	2420	0
266	20241125	164600	41267675	2420	2420	2420	2420	0
267	20241125	164500	41267675	2420	2420	2420	2420	0
268	20241125	164400	41267675	2420	2420	2420	2420	0
269	20241125	164300	41267675	2420	2420	2420	2420	0
270	20241125	164200	41267675	2420	2420	2420	2420	0
271	20241125	164100	41267675	2420	2420	2420	2420	0
272	20241125	164000	41267675	2420	2420	2420	2420	1071
273	20241125	163900	41267675	2420	2420	2420	2420	0
274	20241125	163800	41267675	2420	2420	2420	2420	0
275	20241125	163700	41267675	2420	2420	2420	2420	0
276	20241125	163600	41267675	2420	2420	2420	2420	0
277	20241125	163500	41267675	2420	2420	2420	2420	0
278	20241125	163400	41267675	2420	2420	2420	2420	0
279	20241125	163300	41267675	2420	2420	2420	2420	0
280	20241125	163200	41267675	2420	2420	2420	2420	0
281	20241125	163100	41267675	2420	2420	2420	2420	0
282	20241125	163000	41267675	2420	2420	2420	2420	0
283	20241125	162900	41267675	2420	2420	2420	2420	0
284	20241125	162800	41267675	2420	2420	2420	2420	0
285	20241125	162700	41267675	2420	2420	2420	2420	0
286	20241125	162600	41267675	2420	2420	2420	2420	0
287	20241125	162500	41267675	2420	2420	2420	2420	0
288	20241125	162400	41267675	2420	2420	2420	2420	0
289	20241125	162300	41267675	2420	2420	2420	2420	0
290	20241125	162200	41267675	2420	2420	2420	2420	0
291	20241125	162100	41267675	2420	2420	2420	2420	0
292	20241125	162000	41267675	2420	2420	2420	2420	0
293	20241125	161900	41267675	2420	2420	2420	2420	0
294	20241125	161800	41267675	2420	2420	2420	2420	0
295	20241125	161700	41267675	2420	2420	2420	2420	0
296	20241125	161600	41267675	2420	2420	2420	2420	0
297	20241125	161500	41267675	2420	2420	2420	2420	0
298	20241125	161400	41267675	2420	2420	2420	2420	0
299	20241125	161300	41267675	2420	2420	2420	2420	0
300	20241125	161200	41267675	2420	2420	2420	2420	0
301	20241125	161100	41267675	2420	2420	2420	2420	0
302	20241125	161000	41267675	2420	2420	2420	2420	1071
303	20241125	160900	41267675	2420	2420	2420	2420	0
304	20241125	160800	41267675	2420	2420	2420	2420	0
305	20241125	160700	41267675	2420	2420	2420	2420	0
306	20241125	160600	41267675	2420	2420	2420	2420	0
307	20241125	160500	41267675	2420	2420	2420	2420	0
308	20241125	160400	41267675	2420	2420	2420	2420	0
309	20241125	160300	41267675	2420	2420	2420	2420	0
310	20241125	160200	41267675	2420	2420	2420	2420	0
311	20241125	160100	41267675	2420	2420	2420	2420	0
312	20241125	160000	41267675	2420	2420	2420	2420	0
313	20241125	155900	41267675	2420	2420	2420	2420	0
314	20241125	155800	41267675	2420	2420	2420	2420	0
315	20241125	155700	41267675	2420	2420	2420	2420	0
316	20241125	155600	41267675	2420	2420	2420	2420	0
317	20241125	155500	41267675	2420	2420	2420	2420	0
318	20241125	155400	41267675	2420	2420	2420	2420	0
319	20241125	155300	41267675	2420	2420	2420	2420	0
320	20241125	155200	41267675	2420	2420	2420	2420	0
321	20241125	155100	41267675	2420	2420	2420	2420	0
322	20241125	155000	41267675	2420	2420	2420	2420	0
323	20241125	154900	41267675	2420	2420	2420	2420	0
324	20241125	154800	41267675	2420	2420	2420	2420	0
325	20241125	154700	41267675	2420	2420	2420	2420	0
326	20241125	154600	41267675	2420	2420	2420	2420	0
327	20241125	154500	41267675	2420	2420	2420	2420	0
328	20241125	154400	41267675	2420	2420	2420	2420	0
329	20241125	154300	41267675	2420	2420	2420	2420	0
330	20241125	154200	41267675	2420	2420	2420	2420	0
331	20241125	154100	41267675	2420	2420	2420	2420	0
332	20241125	154000	41267675	2420	2420	2420	2420	1071
333	20241125	153900	41267675	2420	2420	2420	2420	0
334	20241125	153800	41267675	2420	2420	2420	2420	0
335	20241125	153700	41267675	2420	2420	2420	2420	0
336	20241125	153600	41267675	2420	2420	2420	2420	0
337	20241125	153500	41267675	2420	2420	2420	2420	0
338	20241125	153400	41267675	2420	2420	2420	2420	0
339	20241125	153300	41267675	2420	2420	2420	2420	0
340	20241125	153200	41267675	2420	2420	2420	2420	0
341	20241125	153100	41267675	2420	2420	2420	2420	0
342	20241125	153000	41267675	2420	2420	2420	2420	1071
343	20241125	152900	38675855	2440	2440	2440	2440	0
344	20241125	152800	38675855	2440	2440	2440	2440	0
345	20241125	152700	38675855	2440	2440	2440	2440	0
346	20241125	152600	38675855	2440	2440	2440	2440	0
347	20241125	152500	38675855	2440	2440	2440	2440	0
348	20241125	152400	38675855	2440	2440	2440	2440	0
349	20241125	152300	38675855	2440	2440	2440	2440	0
350	20241125	152200	38675855	2440	2440	2440	2440	0
351	20241125	152100	38675855	2440	2440	2440	2440	0
352	20241125	152000	38675855	2440	2440	2440	2440	0
353	20241125	151900	38675855	2440	2440	2440	2440	0
354	20241125	151800	38675855	2440	2440	2440	2440	0
355	20241125	151700	38675855	2440	2430	2440	2430	112
356	20241125	151600	38403685	2440	2440	2440	2440	0
357	20241125	151500	38403685	2440	2440	2440	2440	0
358	20241125	151400	38403685	2440	2440	2440	2440	0
359	20241125	151300	38403685	2440	2440	2440	2440	0
360	20241125	151200	38403685	2440	2440	2440	2440	0
361	20241125	151100	38403685	2440	2440	2440	2440	0
362	20241125	151000	38403685	2440	2440	2440	2440	0
363	20241125	150900	38403685	2440	2440	2440	2440	0
364	20241125	150800	38403685	2440	2440	2440	2440	0
365	20241125	150700	38403685	2440	2440	2440	2440	1
366	20241125	150600	38401245	2420	2420	2420	2420	0
367	20241125	150500	38401245	2420	2420	2420	2420	0
368	20241125	150400	38401245	2420	2420	2420	2420	0
369	20241125	150300	38401245	2420	2420	2420	2420	0
370	20241125	150200	38401245	2420	2420	2420	2420	0
371	20241125	150100	38401245	2420	2425	2425	2420	169
372	20241125	150000	37991740	2425	2430	2430	2425	64
373	20241125	145900	37836515	2435	2435	2435	2435	62
374	20241125	145800	37685545	2435	2435	2435	2435	0
375	20241125	145700	37685545	2435	2435	2435	2435	0
376	20241125	145600	37685545	2435	2435	2435	2435	0
377	20241125	145500	37685545	2435	2435	2435	2435	0
378	20241125	145400	37685545	2435	2435	2435	2435	0
379	20241125	145300	37685545	2435	2435	2435	2435	0
380	20241125	145200	37685545	2435	2435	2435	2435	0
381	20241125	145100	37685545	2435	2435	2435	2435	0
382	20241125	145000	37685545	2435	2435	2435	2435	0
383	20241125	144900	37685545	2435	2435	2435	2435	0
384	20241125	144800	37685545	2435	2435	2435	2435	59
385	20241125	144700	37541880	2435	2435	2435	2435	0
386	20241125	144600	37541880	2435	2435	2435	2435	0
387	20241125	144500	37541880	2435	2435	2435	2435	0
388	20241125	144400	37541880	2435	2435	2435	2435	0
389	20241125	144300	37541880	2435	2435	2435	2435	0
390	20241125	144200	37541880	2435	2435	2435	2435	0
391	20241125	144100	37541880	2435	2435	2435	2435	0
392	20241125	144000	37541880	2435	2435	2435	2435	0
393	20241125	143900	37541880	2435	2435	2435	2435	0
394	20241125	143800	37541880	2435	2435	2435	2435	0
395	20241125	143700	37541880	2435	2435	2435	2435	0
396	20241125	143600	37541880	2435	2435	2435	2435	0
397	20241125	143500	37541880	2435	2435	2435	2435	0
398	20241125	143400	37541880	2435	2435	2435	2435	0
399	20241125	143300	37541880	2435	2435	2435	2435	0
400	20241125	143200	37541880	2435	2435	2435	2435	0
401	20241125	143100	37541880	2435	2435	2435	2435	0
402	20241125	143000	37541880	2435	2435	2435	2435	0
403	20241125	142900	37541880	2435	2435	2435	2435	0
404	20241125	142800	37541880	2435	2435	2435	2435	29
405	20241125	142700	37471265	2425	2425	2425	2425	0
406	20241125	142600	37471265	2425	2425	2425	2425	0
407	20241125	142500	37471265	2425	2430	2430	2425	8
408	20241125	142400	37451850	2430	2430	2430	2430	0
409	20241125	142300	37451850	2430	2430	2430	2430	0
410	20241125	142200	37451850	2430	2430	2430	2430	0
411	20241125	142100	37451850	2430	2430	2430	2430	1
412	20241125	142000	37449420	2440	2440	2440	2440	0
413	20241125	141900	37449420	2440	2440	2440	2440	0
414	20241125	141800	37449420	2440	2440	2440	2440	2
415	20241125	141700	37444540	2440	2440	2440	2440	0
416	20241125	141600	37444540	2440	2440	2440	2440	0
417	20241125	141500	37444540	2440	2440	2440	2440	0
418	20241125	141400	37444540	2440	2440	2440	2440	100
419	20241125	141300	37200540	2440	2440	2440	2440	0
420	20241125	141200	37200540	2440	2440	2440	2440	0
421	20241125	141100	37200540	2440	2440	2440	2440	100
422	20241125	141000	36956540	2425	2425	2425	2425	20
423	20241125	140900	36908040	2425	2425	2425	2425	0
424	20241125	140800	36908040	2425	2425	2425	2425	0
425	20241125	140700	36908040	2425	2425	2425	2425	0
426	20241125	140600	36908040	2425	2425	2425	2425	0
427	20241125	140500	36908040	2425	2425	2425	2425	0
428	20241125	140400	36908040	2425	2425	2425	2425	87
429	20241125	140300	36697065	2440	2440	2440	2440	0
430	20241125	140200	36697065	2440	2440	2440	2440	0
431	20241125	140100	36697065	2440	2440	2440	2440	0
432	20241125	140000	36697065	2440	2440	2440	2440	0
433	20241125	135900	36697065	2440	2440	2440	2440	0
434	20241125	135800	36697065	2440	2440	2440	2440	0
435	20241125	135700	36697065	2440	2430	2440	2430	2
436	20241125	135600	36692195	2440	2440	2440	2440	0
437	20241125	135500	36692195	2440	2440	2440	2440	0
438	20241125	135400	36692195	2440	2440	2440	2440	0
439	20241125	135300	36692195	2440	2425	2440	2425	2
440	20241125	135200	36687330	2440	2425	2440	2425	2
441	20241125	135100	36682465	2425	2425	2425	2425	0
442	20241125	135000	36682465	2425	2425	2425	2425	4
443	20241125	134900	36672765	2420	2420	2420	2420	0
444	20241125	134800	36672765	2420	2420	2420	2420	699
445	20241125	134700	34981185	2435	2420	2435	2405	1118
446	20241125	134600	32288635	2425	2420	2425	2420	1202
447	20241125	134500	29375295	2420	2420	2420	2420	0
448	20241125	134400	29375295	2420	2420	2420	2420	0
449	20241125	134300	29375295	2420	2420	2420	2415	69
450	20241125	134200	29208320	2420	2420	2425	2420	32
451	20241125	134100	29130840	2435	2445	2445	2400	5552
452	20241125	134000	15687615	2470	2470	2470	2470	0
453	20241125	133900	15687615	2470	2455	2470	2455	2
454	20241125	133800	15682690	2450	2450	2450	2450	0
455	20241125	133700	15682690	2450	2450	2450	2450	0
456	20241125	133600	15682690	2450	2450	2450	2450	0
457	20241125	133500	15682690	2450	2455	2455	2450	603
458	20241125	133400	14205335	2470	2470	2470	2470	0
459	20241125	133300	14205335	2470	2470	2470	2470	0
460	20241125	133200	14205335	2470	2470	2470	2470	0
461	20241125	133100	14205335	2470	2470	2470	2470	0
462	20241125	133000	14205335	2470	2470	2470	2470	0
463	20241125	132900	14205335	2470	2470	2470	2470	0
464	20241125	132800	14205335	2470	2470	2470	2470	0
465	20241125	132700	14205335	2470	2470	2470	2470	0
466	20241125	132600	14205335	2470	2470	2470	2470	20
467	20241125	132500	14155935	2470	2470	2470	2470	0
468	20241125	132400	14155935	2470	2470	2470	2470	0
469	20241125	132300	14155935	2470	2470	2470	2470	0
470	20241125	132200	14155935	2470	2470	2470	2470	0
471	20241125	132100	14155935	2470	2470	2470	2470	0
472	20241125	132000	14155935	2470	2470	2470	2470	0
473	20241125	131900	14155935	2470	2470	2470	2470	0
474	20241125	131800	14155935	2470	2470	2470	2470	0
475	20241125	131700	14155935	2470	2470	2470	2470	324
476	20241125	131600	13355655	2460	2460	2460	2460	0
477	20241125	131500	13355655	2460	2460	2460	2460	0
478	20241125	131400	13355655	2460	2460	2460	2460	0
479	20241125	131300	13355655	2460	2460	2460	2460	0
480	20241125	131200	13355655	2460	2460	2460	2460	0
481	20241125	131100	13355655	2460	2460	2460	2460	0
482	20241125	131000	13355655	2460	2460	2460	2460	0
483	20241125	130900	13355655	2460	2460	2460	2460	0
484	20241125	130800	13355655	2460	2460	2460	2460	0
485	20241125	130700	13355655	2460	2460	2460	2460	0
486	20241125	130600	13355655	2460	2460	2460	2460	0
487	20241125	130500	13355655	2460	2460	2460	2460	0
488	20241125	130400	13355655	2460	2460	2460	2460	0
489	20241125	130300	13355655	2460	2460	2460	2460	0
490	20241125	130200	13355655	2460	2460	2460	2460	18
491	20241125	130100	13311375	2460	2460	2460	2460	5
492	20241125	130000	13299075	2450	2450	2450	2450	0
493	20241125	125900	13299075	2450	2450	2450	2450	0
494	20241125	125800	13299075	2450	2450	2450	2450	0
495	20241125	125700	13299075	2450	2450	2450	2450	0
496	20241125	125600	13299075	2450	2450	2450	2450	0
497	20241125	125500	13299075	2450	2450	2450	2450	0
498	20241125	125400	13299075	2450	2450	2450	2450	0
499	20241125	125300	13299075	2450	2450	2450	2450	0
500	20241125	125200	13299075	2450	2460	2460	2450	822
501	20241125	125100	11283690	2465	2465	2465	2465	141
502	20241125	125000	10936125	2455	2455	2455	2455	0
503	20241125	124900	10936125	2455	2455	2455	2455	0
504	20241125	124800	10936125	2455	2455	2455	2455	0
505	20241125	124700	10936125	2455	2455	2455	2455	0
506	20241125	124600	10936125	2455	2455	2455	2455	0
507	20241125	124500	10936125	2455	2460	2460	2455	520
508	20241125	124400	9659320	2465	2465	2465	2465	0
509	20241125	124300	9659320	2465	2465	2465	2465	0
510	20241125	124200	9659320	2465	2465	2465	2465	0
511	20241125	124100	9659320	2465	2465	2465	2465	4
512	20241125	124000	9649460	2465	2465	2465	2465	0
513	20241125	123900	9649460	2465	2465	2465	2465	0
514	20241125	123800	9649460	2465	2465	2465	2465	0
515	20241125	123700	9649460	2465	2465	2465	2465	0
516	20241125	123600	9649460	2465	2465	2465	2465	4
517	20241125	123500	9639600	2465	2465	2465	2465	14
518	20241125	123400	9605090	2470	2470	2470	2470	1300
519	20241125	123300	6394090	2465	2465	2465	2465	0
520	20241125	123200	6394090	2465	2465	2465	2465	0
521	20241125	123100	6394090	2465	2465	2465	2465	0
522	20241125	123000	6394090	2465	2465	2465	2465	0
523	20241125	122900	6394090	2465	2465	2465	2465	10
524	20241125	122800	6369440	2465	2465	2465	2465	0
525	20241125	122700	6369440	2465	2465	2465	2465	0
526	20241125	122600	6369440	2465	2465	2465	2465	0
527	20241125	122500	6369440	2465	2465	2465	2465	0
528	20241125	122400	6369440	2465	2465	2465	2465	0
529	20241125	122300	6369440	2465	2465	2465	2465	10
530	20241125	122200	6344790	2470	2470	2470	2470	0
531	20241125	122100	6344790	2470	2470	2470	2470	0
532	20241125	122000	6344790	2470	2470	2470	2470	0
533	20241125	121900	6344790	2470	2470	2470	2470	0
534	20241125	121800	6344790	2470	2470	2470	2470	5
535	20241125	121700	6332440	2470	2470	2470	2470	0
536	20241125	121600	6332440	2470	2470	2470	2470	0
537	20241125	121500	6332440	2470	2470	2470	2470	0
538	20241125	121400	6332440	2470	2470	2470	2470	0
539	20241125	121300	6332440	2470	2470	2470	2470	0
540	20241125	121200	6332440	2470	2470	2470	2470	0
541	20241125	121100	6332440	2470	2470	2470	2470	5
542	20241125	121000	6320090	2470	2470	2470	2470	0
543	20241125	120900	6320090	2470	2470	2470	2470	0
544	20241125	120800	6320090	2470	2470	2470	2470	0
545	20241125	120700	6320090	2470	2470	2470	2470	0
546	20241125	120600	6320090	2470	2470	2470	2470	0
547	20241125	120500	6320090	2470	2470	2470	2470	0
548	20241125	120400	6320090	2470	2470	2470	2470	0
549	20241125	120300	6320090	2470	2470	2470	2470	0
550	20241125	120200	6320090	2470	2470	2470	2470	0
551	20241125	120100	6320090	2470	2470	2470	2470	100
552	20241125	120000	6073090	2470	2470	2470	2470	0
553	20241125	115900	6073090	2470	2470	2470	2470	0
554	20241125	115800	6073090	2470	2470	2470	2470	0
555	20241125	115700	6073090	2470	2470	2470	2470	0
556	20241125	115600	6073090	2470	2470	2470	2470	0
557	20241125	115500	6073090	2470	2470	2470	2470	0
558	20241125	115400	6073090	2470	2470	2470	2470	0
559	20241125	115300	6073090	2470	2470	2470	2470	0
560	20241125	115200	6073090	2470	2470	2470	2470	0
561	20241125	115100	6073090	2470	2470	2470	2470	4
562	20241125	115000	6063210	2470	2470	2470	2470	0
563	20241125	114900	6063210	2470	2470	2470	2470	0
564	20241125	114800	6063210	2470	2470	2470	2470	0
565	20241125	114700	6063210	2470	2470	2470	2470	0
566	20241125	114600	6063210	2470	2470	2470	2470	4
567	20241125	114500	6053330	2470	2470	2470	2470	4
568	20241125	114400	6043450	2470	2470	2470	2470	0
569	20241125	114300	6043450	2470	2470	2470	2470	0
570	20241125	114200	6043450	2470	2470	2470	2470	0
571	20241125	114100	6043450	2470	2470	2470	2470	0
572	20241125	114000	6043450	2470	2470	2470	2470	0
573	20241125	113900	6043450	2470	2470	2470	2470	0
574	20241125	113800	6043450	2470	2470	2470	2470	0
575	20241125	113700	6043450	2470	2470	2470	2470	0
576	20241125	113600	6043450	2470	2470	2470	2470	4
577	20241125	113500	6033570	2470	2470	2470	2470	0
578	20241125	113400	6033570	2470	2470	2470	2470	0
579	20241125	113300	6033570	2470	2470	2470	2470	0
580	20241125	113200	6033570	2470	2470	2470	2470	0
581	20241125	113100	6033570	2470	2470	2470	2470	5
582	20241125	113000	6021220	2470	2470	2470	2470	0
583	20241125	112900	6021220	2470	2470	2470	2470	0
584	20241125	112800	6021220	2470	2470	2470	2470	0
585	20241125	112700	6021220	2470	2470	2470	2470	0
586	20241125	112600	6021220	2470	2470	2470	2470	5
587	20241125	112500	6008870	2470	2470	2470	2470	0
588	20241125	112400	6008870	2470	2470	2470	2470	0
589	20241125	112300	6008870	2470	2470	2470	2470	0
590	20241125	112200	6008870	2470	2470	2470	2470	0
591	20241125	112100	6008870	2470	2470	2470	2470	5
592	20241125	112000	5996520	2470	2470	2470	2470	0
593	20241125	111900	5996520	2470	2470	2470	2470	0
594	20241125	111800	5996520	2470	2470	2470	2470	0
595	20241125	111700	5996520	2470	2470	2470	2470	5
596	20241125	111600	5984170	2470	2470	2470	2470	0
597	20241125	111500	5984170	2470	2470	2470	2470	0
598	20241125	111400	5984170	2470	2470	2470	2470	0
599	20241125	111300	5984170	2470	2470	2470	2470	1
600	20241125	111200	5981700	2470	2470	2470	2470	0
601	20241125	111100	5981700	2470	2470	2470	2470	5
602	20241125	111000	5969350	2460	2460	2460	2460	0
603	20241125	110900	5969350	2460	2460	2460	2460	0
604	20241125	110800	5969350	2460	2460	2460	2460	0
605	20241125	110700	5969350	2460	2460	2460	2460	0
606	20241125	110600	5969350	2460	2465	2465	2460	10
607	20241125	110500	5944705	2460	2460	2460	2460	0
608	20241125	110400	5944705	2460	2460	2460	2460	0
609	20241125	110300	5944705	2460	2460	2460	2460	0
610	20241125	110200	5944705	2460	2460	2460	2460	0
611	20241125	110100	5944705	2460	2460	2460	2460	0
612	20241125	110000	5944705	2460	2460	2460	2460	0
613	20241125	105900	5944705	2460	2460	2460	2460	0
614	20241125	105800	5944705	2460	2460	2460	2460	0
615	20241125	105700	5944705	2460	2460	2460	2460	0
616	20241125	105600	5944705	2460	2460	2460	2460	0
617	20241125	105500	5944705	2460	2460	2460	2460	0
618	20241125	105400	5944705	2460	2460	2460	2460	0
619	20241125	105300	5944705	2460	2460	2460	2460	9
620	20241125	105200	5922565	2460	2460	2460	2460	20
621	20241125	105100	5873365	2460	2460	2460	2460	4
622	20241125	105000	5863525	2460	2460	2460	2460	300
623	20241125	104900	5125525	2460	2460	2460	2460	0
624	20241125	104800	5125525	2460	2460	2460	2460	4
625	20241125	104700	5115685	2460	2460	2460	2460	4
626	20241125	104600	5105845	2460	2460	2460	2460	0
627	20241125	104500	5105845	2460	2460	2460	2460	0
628	20241125	104400	5105845	2460	2460	2460	2460	0
629	20241125	104300	5105845	2460	2460	2460	2460	0
630	20241125	104200	5105845	2460	2460	2460	2460	0
631	20241125	104100	5105845	2460	2460	2460	2460	13
632	20241125	104000	5073865	2455	2455	2455	2455	0
633	20241125	103900	5073865	2455	2455	2455	2455	0
634	20241125	103800	5073865	2455	2455	2455	2455	0
635	20241125	103700	5073865	2455	2455	2455	2455	0
636	20241125	103600	5073865	2455	2455	2455	2455	0
637	20241125	103500	5073865	2455	2465	2465	2455	320
638	20241125	103400	4286815	2470	2470	2470	2470	0
639	20241125	103300	4286815	2470	2470	2470	2470	0
640	20241125	103200	4286815	2470	2470	2470	2470	0
641	20241125	103100	4286815	2470	2470	2470	2470	0
642	20241125	103000	4286815	2470	2470	2470	2470	0
643	20241125	102900	4286815	2470	2470	2470	2470	0
644	20241125	102800	4286815	2470	2470	2470	2470	0
645	20241125	102700	4286815	2470	2470	2470	2470	0
646	20241125	102600	4286815	2470	2470	2470	2470	5
647	20241125	102500	4274465	2465	2470	2470	2465	110
648	20241125	102400	4002815	2470	2470	2470	2470	0
649	20241125	102300	4002815	2470	2470	2470	2470	7
650	20241125	102200	3985525	2465	2470	2470	2465	6
651	20241125	102100	3970710	2470	2470	2470	2470	0
652	20241125	102000	3970710	2470	2470	2470	2470	0
653	20241125	101900	3970710	2470	2470	2470	2470	0
654	20241125	101800	3970710	2470	2470	2470	2470	5
655	20241125	101700	3958360	2470	2470	2470	2470	0
656	20241125	101600	3958360	2470	2470	2470	2470	0
657	20241125	101500	3958360	2470	2470	2470	2470	0
658	20241125	101400	3958360	2470	2470	2470	2470	0
659	20241125	101300	3958360	2470	2470	2470	2470	0
660	20241125	101200	3958360	2470	2470	2470	2470	0
661	20241125	101100	3958360	2470	2470	2470	2470	5
662	20241125	101000	3946010	2465	2470	2470	2465	3
663	20241125	100900	3938605	2475	2475	2475	2475	0
664	20241125	100800	3938605	2475	2475	2475	2475	0
665	20241125	100700	3938605	2475	2475	2475	2475	1
666	20241125	100600	3936130	2475	2475	2475	2475	5
667	20241125	100500	3923755	2475	2475	2475	2475	0
668	20241125	100400	3923755	2475	2475	2475	2475	0
669	20241125	100300	3923755	2475	2475	2475	2475	0
670	20241125	100200	3923755	2475	2475	2475	2475	5
671	20241125	100100	3911380	2475	2475	2475	2475	0
672	20241125	100000	3911380	2475	2475	2475	2475	8
673	20241125	095900	3891580	2475	2475	2475	2475	0
674	20241125	095800	3891580	2475	2475	2475	2475	0
675	20241125	095700	3891580	2475	2475	2475	2475	0
676	20241125	095600	3891580	2475	2475	2475	2475	0
677	20241125	095500	3891580	2475	2475	2475	2475	0
678	20241125	095400	3891580	2475	2475	2475	2475	0
679	20241125	095300	3891580	2475	2475	2475	2475	0
680	20241125	095200	3891580	2475	2475	2475	2475	0
681	20241125	095100	3891580	2475	2475	2475	2475	0
682	20241125	095000	3891580	2475	2475	2475	2475	0
683	20241125	094900	3891580	2475	2475	2475	2475	0
684	20241125	094800	3891580	2475	2475	2475	2475	3
685	20241125	094700	3884155	2470	2470	2470	2470	2
686	20241125	094600	3879215	2470	2470	2470	2470	3
687	20241125	094500	3871805	2475	2475	2475	2475	0
688	20241125	094400	3871805	2475	2475	2475	2475	0
689	20241125	094300	3871805	2475	2475	2475	2475	0
690	20241125	094200	3871805	2475	2475	2475	2475	4
691	20241125	094100	3861905	2470	2470	2470	2470	0
692	20241125	094000	3861905	2470	2470	2470	2470	0
693	20241125	093900	3861905	2470	2470	2470	2470	0
694	20241125	093800	3861905	2470	2470	2470	2470	0
695	20241125	093700	3861905	2470	2470	2470	2470	0
696	20241125	093600	3861905	2470	2470	2470	2470	3
697	20241125	093500	3854495	2470	2470	2470	2470	0
698	20241125	093400	3854495	2470	2470	2470	2470	0
699	20241125	093300	3854495	2470	2470	2470	2470	0
700	20241125	093200	3854495	2470	2470	2470	2470	0
701	20241125	093100	3854495	2470	2470	2470	2470	5
702	20241125	093000	3842145	2470	2470	2470	2470	0
703	20241125	092900	3842145	2470	2470	2470	2470	0
704	20241125	092800	3842145	2470	2470	2470	2470	5
705	20241125	092700	3829795	2470	2470	2470	2470	0
706	20241125	092600	3829795	2470	2470	2470	2470	0
707	20241125	092500	3829795	2470	2470	2470	2470	0
708	20241125	092400	3829795	2470	2470	2470	2470	0
709	20241125	092300	3829795	2470	2470	2470	2470	0
710	20241125	092200	3829795	2470	2470	2470	2470	0
711	20241125	092100	3829795	2470	2470	2470	2470	654
712	20241125	092000	2214415	2470	2470	2470	2470	0
713	20241125	091900	2214415	2470	2470	2470	2470	0
714	20241125	091800	2214415	2470	2470	2470	2470	0
715	20241125	091700	2214415	2470	2470	2470	2470	0
716	20241125	091600	2214415	2470	2470	2470	2470	40
717	20241125	091500	2115615	2460	2460	2460	2460	0
718	20241125	091400	2115615	2460	2460	2460	2460	0
719	20241125	091300	2115615	2460	2460	2460	2460	0
720	20241125	091200	2115615	2460	2460	2460	2460	0
721	20241125	091100	2115615	2460	2460	2460	2460	0
722	20241125	091000	2115615	2460	2460	2460	2460	6
723	20241125	090900	2100855	2475	2475	2475	2475	0
724	20241125	090800	2100855	2475	2475	2475	2475	0
725	20241125	090700	2100855	2475	2475	2475	2475	0
726	20241125	090600	2100855	2475	2475	2475	2475	0
727	20241125	090500	2100855	2475	2475	2475	2475	0
728	20241125	090400	2100855	2475	2475	2475	2475	0
729	20241125	090300	2100855	2475	2475	2475	2475	1
730	20241125	090200	2098380	2460	2460	2460	2460	0
731	20241125	090100	2098380	2460	2460	2460	2460	0
732	20241125	090000	2098380	2460	2460	2460	2460	853