KissMeData/363280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213000	37956385	2925	2925	2925	2925	2274
3	20241125	212900	37956385	2925	2925	2925	2925	0
4	20241125	212800	37956385	2925	2925	2925	2925	0
5	20241125	212700	37956385	2925	2925	2925	2925	0
6	20241125	212600	37956385	2925	2925	2925	2925	0
7	20241125	212500	37956385	2925	2925	2925	2925	0
8	20241125	212400	37956385	2925	2925	2925	2925	0
9	20241125	212300	37956385	2925	2925	2925	2925	0
10	20241125	212200	37956385	2925	2925	2925	2925	0
11	20241125	212100	37956385	2925	2925	2925	2925	0
12	20241125	212000	37956385	2925	2925	2925	2925	0
13	20241125	211900	37956385	2925	2925	2925	2925	0
14	20241125	211800	37956385	2925	2925	2925	2925	0
15	20241125	211700	37956385	2925	2925	2925	2925	0
16	20241125	211600	37956385	2925	2925	2925	2925	0
17	20241125	211500	37956385	2925	2925	2925	2925	0
18	20241125	211400	37956385	2925	2925	2925	2925	0
19	20241125	211300	37956385	2925	2925	2925	2925	0
20	20241125	211200	37956385	2925	2925	2925	2925	0
21	20241125	211100	37956385	2925	2925	2925	2925	0
22	20241125	211000	37956385	2925	2925	2925	2925	0
23	20241125	210900	37956385	2925	2925	2925	2925	0
24	20241125	210800	37956385	2925	2925	2925	2925	0
25	20241125	210700	37956385	2925	2925	2925	2925	0
26	20241125	210600	37956385	2925	2925	2925	2925	0
27	20241125	210500	37956385	2925	2925	2925	2925	0
28	20241125	210400	37956385	2925	2925	2925	2925	0
29	20241125	210300	37956385	2925	2925	2925	2925	0
30	20241125	210200	37956385	2925	2925	2925	2925	0
31	20241125	210100	37956385	2925	2925	2925	2925	0
32	20241125	210000	37956385	2925	2925	2925	2925	2274
33	20241125	205900	37956385	2925	2925	2925	2925	0
34	20241125	205800	37956385	2925	2925	2925	2925	0
35	20241125	205700	37956385	2925	2925	2925	2925	0
36	20241125	205600	37956385	2925	2925	2925	2925	0
37	20241125	205500	37956385	2925	2925	2925	2925	0
38	20241125	205400	37956385	2925	2925	2925	2925	0
39	20241125	205300	37956385	2925	2925	2925	2925	0
40	20241125	205200	37956385	2925	2925	2925	2925	0
41	20241125	205100	37956385	2925	2925	2925	2925	0
42	20241125	205000	37956385	2925	2925	2925	2925	0
43	20241125	204900	37956385	2925	2925	2925	2925	0
44	20241125	204800	37956385	2925	2925	2925	2925	0
45	20241125	204700	37956385	2925	2925	2925	2925	0
46	20241125	204600	37956385	2925	2925	2925	2925	0
47	20241125	204500	37956385	2925	2925	2925	2925	0
48	20241125	204400	37956385	2925	2925	2925	2925	0
49	20241125	204300	37956385	2925	2925	2925	2925	0
50	20241125	204200	37956385	2925	2925	2925	2925	0
51	20241125	204100	37956385	2925	2925	2925	2925	0
52	20241125	204000	37956385	2925	2925	2925	2925	0
53	20241125	203900	37956385	2925	2925	2925	2925	0
54	20241125	203800	37956385	2925	2925	2925	2925	0
55	20241125	203700	37956385	2925	2925	2925	2925	0
56	20241125	203600	37956385	2925	2925	2925	2925	0
57	20241125	203500	37956385	2925	2925	2925	2925	0
58	20241125	203400	37956385	2925	2925	2925	2925	0
59	20241125	203300	37956385	2925	2925	2925	2925	0
60	20241125	203200	37956385	2925	2925	2925	2925	0
61	20241125	203100	37956385	2925	2925	2925	2925	0
62	20241125	203000	37956385	2925	2925	2925	2925	2274
63	20241125	202900	37956385	2925	2925	2925	2925	0
64	20241125	202800	37956385	2925	2925	2925	2925	0
65	20241125	202700	37956385	2925	2925	2925	2925	0
66	20241125	202600	37956385	2925	2925	2925	2925	0
67	20241125	202500	37956385	2925	2925	2925	2925	0
68	20241125	202400	37956385	2925	2925	2925	2925	0
69	20241125	202300	37956385	2925	2925	2925	2925	0
70	20241125	202200	37956385	2925	2925	2925	2925	0
71	20241125	202100	37956385	2925	2925	2925	2925	0
72	20241125	202000	37956385	2925	2925	2925	2925	0
73	20241125	201900	37956385	2925	2925	2925	2925	0
74	20241125	201800	37956385	2925	2925	2925	2925	0
75	20241125	201700	37956385	2925	2925	2925	2925	0
76	20241125	201600	37956385	2925	2925	2925	2925	0
77	20241125	201500	37956385	2925	2925	2925	2925	0
78	20241125	201400	37956385	2925	2925	2925	2925	0
79	20241125	201300	37956385	2925	2925	2925	2925	0
80	20241125	201200	37956385	2925	2925	2925	2925	0
81	20241125	201100	37956385	2925	2925	2925	2925	0
82	20241125	201000	37956385	2925	2925	2925	2925	0
83	20241125	200900	37956385	2925	2925	2925	2925	0
84	20241125	200800	37956385	2925	2925	2925	2925	0
85	20241125	200700	37956385	2925	2925	2925	2925	0
86	20241125	200600	37956385	2925	2925	2925	2925	0
87	20241125	200500	37956385	2925	2925	2925	2925	0
88	20241125	200400	37956385	2925	2925	2925	2925	0
89	20241125	200300	37956385	2925	2925	2925	2925	0
90	20241125	200200	37956385	2925	2925	2925	2925	0
91	20241125	200100	37956385	2925	2925	2925	2925	0
92	20241125	200000	37956385	2925	2925	2925	2925	2274
93	20241125	195900	37956385	2925	2925	2925	2925	0
94	20241125	195800	37956385	2925	2925	2925	2925	0
95	20241125	195700	37956385	2925	2925	2925	2925	0
96	20241125	195600	37956385	2925	2925	2925	2925	0
97	20241125	195500	37956385	2925	2925	2925	2925	0
98	20241125	195400	37956385	2925	2925	2925	2925	0
99	20241125	195300	37956385	2925	2925	2925	2925	0
100	20241125	195200	37956385	2925	2925	2925	2925	0
101	20241125	195100	37956385	2925	2925	2925	2925	0
102	20241125	195000	37956385	2925	2925	2925	2925	0
103	20241125	194900	37956385	2925	2925	2925	2925	0
104	20241125	194800	37956385	2925	2925	2925	2925	0
105	20241125	194700	37956385	2925	2925	2925	2925	0
106	20241125	194600	37956385	2925	2925	2925	2925	0
107	20241125	194500	37956385	2925	2925	2925	2925	0
108	20241125	194400	37956385	2925	2925	2925	2925	0
109	20241125	194300	37956385	2925	2925	2925	2925	0
110	20241125	194200	37956385	2925	2925	2925	2925	0
111	20241125	194100	37956385	2925	2925	2925	2925	0
112	20241125	194000	37956385	2925	2925	2925	2925	0
113	20241125	193900	37956385	2925	2925	2925	2925	0
114	20241125	193800	37956385	2925	2925	2925	2925	0
115	20241125	193700	37956385	2925	2925	2925	2925	0
116	20241125	193600	37956385	2925	2925	2925	2925	0
117	20241125	193500	37956385	2925	2925	2925	2925	0
118	20241125	193400	37956385	2925	2925	2925	2925	0
119	20241125	193300	37956385	2925	2925	2925	2925	0
120	20241125	193200	37956385	2925	2925	2925	2925	0
121	20241125	193100	37956385	2925	2925	2925	2925	0
122	20241125	193000	37956385	2925	2925	2925	2925	2274
123	20241125	192900	37956385	2925	2925	2925	2925	0
124	20241125	192800	37956385	2925	2925	2925	2925	0
125	20241125	192700	37956385	2925	2925	2925	2925	0
126	20241125	192600	37956385	2925	2925	2925	2925	0
127	20241125	192500	37956385	2925	2925	2925	2925	0
128	20241125	192400	37956385	2925	2925	2925	2925	0
129	20241125	192300	37956385	2925	2925	2925	2925	0
130	20241125	192200	37956385	2925	2925	2925	2925	0
131	20241125	192100	37956385	2925	2925	2925	2925	0
132	20241125	192000	37956385	2925	2925	2925	2925	0
133	20241125	191900	37956385	2925	2925	2925	2925	0
134	20241125	191800	37956385	2925	2925	2925	2925	0
135	20241125	191700	37956385	2925	2925	2925	2925	0
136	20241125	191600	37956385	2925	2925	2925	2925	0
137	20241125	191500	37956385	2925	2925	2925	2925	0
138	20241125	191400	37956385	2925	2925	2925	2925	0
139	20241125	191300	37956385	2925	2925	2925	2925	0
140	20241125	191200	37956385	2925	2925	2925	2925	0
141	20241125	191100	37956385	2925	2925	2925	2925	0
142	20241125	191000	37956385	2925	2925	2925	2925	0
143	20241125	190900	37956385	2925	2925	2925	2925	0
144	20241125	190800	37956385	2925	2925	2925	2925	0
145	20241125	190700	37956385	2925	2925	2925	2925	0
146	20241125	190600	37956385	2925	2925	2925	2925	0
147	20241125	190500	37956385	2925	2925	2925	2925	0
148	20241125	190400	37956385	2925	2925	2925	2925	0
149	20241125	190300	37956385	2925	2925	2925	2925	0
150	20241125	190200	37956385	2925	2925	2925	2925	0
151	20241125	190100	37956385	2925	2925	2925	2925	0
152	20241125	190000	37956385	2925	2925	2925	2925	2274
153	20241125	185900	37956385	2925	2925	2925	2925	0
154	20241125	185800	37956385	2925	2925	2925	2925	0
155	20241125	185700	37956385	2925	2925	2925	2925	0
156	20241125	185600	37956385	2925	2925	2925	2925	0
157	20241125	185500	37956385	2925	2925	2925	2925	0
158	20241125	185400	37956385	2925	2925	2925	2925	0
159	20241125	185300	37956385	2925	2925	2925	2925	0
160	20241125	185200	37956385	2925	2925	2925	2925	0
161	20241125	185100	37956385	2925	2925	2925	2925	0
162	20241125	185000	37956385	2925	2925	2925	2925	0
163	20241125	184900	37956385	2925	2925	2925	2925	0
164	20241125	184800	37956385	2925	2925	2925	2925	0
165	20241125	184700	37956385	2925	2925	2925	2925	0
166	20241125	184600	37956385	2925	2925	2925	2925	0
167	20241125	184500	37956385	2925	2925	2925	2925	0
168	20241125	184400	37956385	2925	2925	2925	2925	0
169	20241125	184300	37956385	2925	2925	2925	2925	0
170	20241125	184200	37956385	2925	2925	2925	2925	0
171	20241125	184100	37956385	2925	2925	2925	2925	0
172	20241125	184000	37956385	2925	2925	2925	2925	0
173	20241125	183900	37956385	2925	2925	2925	2925	0
174	20241125	183800	37956385	2925	2925	2925	2925	0
175	20241125	183700	37956385	2925	2925	2925	2925	0
176	20241125	183600	37956385	2925	2925	2925	2925	0
177	20241125	183500	37956385	2925	2925	2925	2925	0
178	20241125	183400	37956385	2925	2925	2925	2925	0
179	20241125	183300	37956385	2925	2925	2925	2925	0
180	20241125	183200	37956385	2925	2925	2925	2925	0
181	20241125	183100	37956385	2925	2925	2925	2925	0
182	20241125	183000	37956385	2925	2925	2925	2925	2274
183	20241125	182900	37956385	2925	2925	2925	2925	0
184	20241125	182800	37956385	2925	2925	2925	2925	0
185	20241125	182700	37956385	2925	2925	2925	2925	0
186	20241125	182600	37956385	2925	2925	2925	2925	0
187	20241125	182500	37956385	2925	2925	2925	2925	0
188	20241125	182400	37956385	2925	2925	2925	2925	0
189	20241125	182300	37956385	2925	2925	2925	2925	0
190	20241125	182200	37956385	2925	2925	2925	2925	0
191	20241125	182100	37956385	2925	2925	2925	2925	0
192	20241125	182000	37956385	2925	2925	2925	2925	0
193	20241125	181900	37956385	2925	2925	2925	2925	0
194	20241125	181800	37956385	2925	2925	2925	2925	0
195	20241125	181700	37956385	2925	2925	2925	2925	0
196	20241125	181600	37956385	2925	2925	2925	2925	0
197	20241125	181500	37956385	2925	2925	2925	2925	0
198	20241125	181400	37956385	2925	2925	2925	2925	0
199	20241125	181300	37956385	2925	2925	2925	2925	0
200	20241125	181200	37956385	2925	2925	2925	2925	0
201	20241125	181100	37956385	2925	2925	2925	2925	0
202	20241125	181000	37956385	2925	2925	2925	2925	0
203	20241125	180900	37956385	2925	2925	2925	2925	0
204	20241125	180800	37956385	2925	2925	2925	2925	0
205	20241125	180700	37956385	2925	2925	2925	2925	0
206	20241125	180600	37956385	2925	2925	2925	2925	0
207	20241125	180500	37956385	2925	2925	2925	2925	0
208	20241125	180400	37956385	2925	2925	2925	2925	0
209	20241125	180300	37956385	2925	2925	2925	2925	0
210	20241125	180200	37956385	2925	2925	2925	2925	0
211	20241125	180100	37956385	2925	2925	2925	2925	0
212	20241125	180000	37956385	2925	2925	2925	2925	2274
213	20241125	175900	37956385	2925	2925	2925	2925	0
214	20241125	175800	37956385	2925	2925	2925	2925	0
215	20241125	175700	37956385	2925	2925	2925	2925	0
216	20241125	175600	37956385	2925	2925	2925	2925	0
217	20241125	175500	37956385	2925	2925	2925	2925	0
218	20241125	175400	37956385	2925	2925	2925	2925	0
219	20241125	175300	37956385	2925	2925	2925	2925	0
220	20241125	175200	37956385	2925	2925	2925	2925	0
221	20241125	175100	37956385	2925	2925	2925	2925	0
222	20241125	175000	37956385	2925	2925	2925	2925	0
223	20241125	174900	37956385	2925	2925	2925	2925	0
224	20241125	174800	37956385	2925	2925	2925	2925	0
225	20241125	174700	37956385	2925	2925	2925	2925	0
226	20241125	174600	37956385	2925	2925	2925	2925	0
227	20241125	174500	37956385	2925	2925	2925	2925	0
228	20241125	174400	37956385	2925	2925	2925	2925	0
229	20241125	174300	37956385	2925	2925	2925	2925	0
230	20241125	174200	37956385	2925	2925	2925	2925	0
231	20241125	174100	37956385	2925	2925	2925	2925	0
232	20241125	174000	37956385	2925	2925	2925	2925	0
233	20241125	173900	37956385	2925	2925	2925	2925	0
234	20241125	173800	37956385	2925	2925	2925	2925	0
235	20241125	173700	37956385	2925	2925	2925	2925	0
236	20241125	173600	37956385	2925	2925	2925	2925	0
237	20241125	173500	37956385	2925	2925	2925	2925	0
238	20241125	173400	37956385	2925	2925	2925	2925	0
239	20241125	173300	37956385	2925	2925	2925	2925	0
240	20241125	173200	37956385	2925	2925	2925	2925	0
241	20241125	173100	37956385	2925	2925	2925	2925	0
242	20241125	173000	37956385	2925	2925	2925	2925	2274
243	20241125	172900	37956385	2925	2925	2925	2925	0
244	20241125	172800	37956385	2925	2925	2925	2925	0
245	20241125	172700	37956385	2925	2925	2925	2925	0
246	20241125	172600	37956385	2925	2925	2925	2925	0
247	20241125	172500	37956385	2925	2925	2925	2925	0
248	20241125	172400	37956385	2925	2925	2925	2925	0
249	20241125	172300	37956385	2925	2925	2925	2925	0
250	20241125	172200	37956385	2925	2925	2925	2925	0
251	20241125	172100	37956385	2925	2925	2925	2925	0
252	20241125	172000	37956385	2925	2925	2925	2925	0
253	20241125	171900	37956385	2925	2925	2925	2925	0
254	20241125	171800	37956385	2925	2925	2925	2925	0
255	20241125	171700	37956385	2925	2925	2925	2925	0
256	20241125	171600	37956385	2925	2925	2925	2925	0
257	20241125	171500	37956385	2925	2925	2925	2925	0
258	20241125	171400	37956385	2925	2925	2925	2925	0
259	20241125	171300	37956385	2925	2925	2925	2925	0
260	20241125	171200	37956385	2925	2925	2925	2925	0
261	20241125	171100	37956385	2925	2925	2925	2925	0
262	20241125	171000	37956385	2925	2925	2925	2925	0
263	20241125	170900	37956385	2925	2925	2925	2925	0
264	20241125	170800	37956385	2925	2925	2925	2925	0
265	20241125	170700	37956385	2925	2925	2925	2925	0
266	20241125	170600	37956385	2925	2925	2925	2925	0
267	20241125	170500	37956385	2925	2925	2925	2925	0
268	20241125	170400	37956385	2925	2925	2925	2925	0
269	20241125	170300	37956385	2925	2925	2925	2925	0
270	20241125	170200	37956385	2925	2925	2925	2925	0
271	20241125	170100	37956385	2925	2925	2925	2925	0
272	20241125	170000	37956385	2925	2925	2925	2925	2274
273	20241125	165900	37956385	2925	2925	2925	2925	0
274	20241125	165800	37956385	2925	2925	2925	2925	0
275	20241125	165700	37956385	2925	2925	2925	2925	0
276	20241125	165600	37956385	2925	2925	2925	2925	0
277	20241125	165500	37956385	2925	2925	2925	2925	0
278	20241125	165400	37956385	2925	2925	2925	2925	0
279	20241125	165300	37956385	2925	2925	2925	2925	0
280	20241125	165200	37956385	2925	2925	2925	2925	0
281	20241125	165100	37956385	2925	2925	2925	2925	0
282	20241125	165000	37956385	2925	2925	2925	2925	0
283	20241125	164900	37956385	2925	2925	2925	2925	0
284	20241125	164800	37956385	2925	2925	2925	2925	0
285	20241125	164700	37956385	2925	2925	2925	2925	0
286	20241125	164600	37956385	2925	2925	2925	2925	0
287	20241125	164500	37956385	2925	2925	2925	2925	0
288	20241125	164400	37956385	2925	2925	2925	2925	0
289	20241125	164300	37956385	2925	2925	2925	2925	0
290	20241125	164200	37956385	2925	2925	2925	2925	0
291	20241125	164100	37956385	2925	2925	2925	2925	0
292	20241125	164000	37956385	2925	2925	2925	2925	0
293	20241125	163900	37956385	2925	2925	2925	2925	0
294	20241125	163800	37956385	2925	2925	2925	2925	0
295	20241125	163700	37956385	2925	2925	2925	2925	0
296	20241125	163600	37956385	2925	2925	2925	2925	0
297	20241125	163500	37956385	2925	2925	2925	2925	0
298	20241125	163400	37956385	2925	2925	2925	2925	0
299	20241125	163300	37956385	2925	2925	2925	2925	0
300	20241125	163200	37956385	2925	2925	2925	2925	0
301	20241125	163100	37956385	2925	2925	2925	2925	0
302	20241125	163000	37956385	2925	2925	2925	2925	2274
303	20241125	162900	37956385	2925	2925	2925	2925	0
304	20241125	162800	37956385	2925	2925	2925	2925	0
305	20241125	162700	37956385	2925	2925	2925	2925	0
306	20241125	162600	37956385	2925	2925	2925	2925	0
307	20241125	162500	37956385	2925	2925	2925	2925	0
308	20241125	162400	37956385	2925	2925	2925	2925	0
309	20241125	162300	37956385	2925	2925	2925	2925	0
310	20241125	162200	37956385	2925	2925	2925	2925	0
311	20241125	162100	37956385	2925	2925	2925	2925	0
312	20241125	162000	37956385	2925	2925	2925	2925	0
313	20241125	161900	37956385	2925	2925	2925	2925	0
314	20241125	161800	37956385	2925	2925	2925	2925	0
315	20241125	161700	37956385	2925	2925	2925	2925	0
316	20241125	161600	37956385	2925	2925	2925	2925	0
317	20241125	161500	37956385	2925	2925	2925	2925	0
318	20241125	161400	37956385	2925	2925	2925	2925	0
319	20241125	161300	37956385	2925	2925	2925	2925	0
320	20241125	161200	37956385	2925	2925	2925	2925	0
321	20241125	161100	37956385	2925	2925	2925	2925	0
322	20241125	161000	37956385	2925	2925	2925	2925	0
323	20241125	160900	37956385	2925	2925	2925	2925	0
324	20241125	160800	37956385	2925	2925	2925	2925	0
325	20241125	160700	37956385	2925	2925	2925	2925	0
326	20241125	160600	37956385	2925	2925	2925	2925	0
327	20241125	160500	37956385	2925	2925	2925	2925	0
328	20241125	160400	37956385	2925	2925	2925	2925	0
329	20241125	160300	37956385	2925	2925	2925	2925	0
330	20241125	160200	37956385	2925	2925	2925	2925	0
331	20241125	160100	37956385	2925	2925	2925	2925	0
332	20241125	160000	37956385	2925	2925	2925	2925	2274
333	20241125	155900	37956385	2925	2925	2925	2925	0
334	20241125	155800	37956385	2925	2925	2925	2925	0
335	20241125	155700	37956385	2925	2925	2925	2925	0
336	20241125	155600	37956385	2925	2925	2925	2925	0
337	20241125	155500	37956385	2925	2925	2925	2925	0
338	20241125	155400	37956385	2925	2925	2925	2925	0
339	20241125	155300	37956385	2925	2925	2925	2925	0
340	20241125	155200	37956385	2925	2925	2925	2925	0
341	20241125	155100	37956385	2925	2925	2925	2925	0
342	20241125	155000	37956385	2925	2925	2925	2925	0
343	20241125	154900	37956385	2925	2925	2925	2925	0
344	20241125	154800	37956385	2925	2925	2925	2925	0
345	20241125	154700	37956385	2925	2925	2925	2925	0
346	20241125	154600	37956385	2925	2925	2925	2925	0
347	20241125	154500	37956385	2925	2925	2925	2925	0
348	20241125	154400	37956385	2925	2925	2925	2925	0
349	20241125	154300	37956385	2925	2925	2925	2925	0
350	20241125	154200	37956385	2925	2925	2925	2925	0
351	20241125	154100	37956385	2925	2925	2925	2925	0
352	20241125	154000	37956385	2925	2925	2925	2925	0
353	20241125	153900	37956385	2925	2925	2925	2925	0
354	20241125	153800	37956385	2925	2925	2925	2925	0
355	20241125	153700	37956385	2925	2925	2925	2925	0
356	20241125	153600	37956385	2925	2925	2925	2925	0
357	20241125	153500	37956385	2925	2925	2925	2925	0
358	20241125	153400	37956385	2925	2925	2925	2925	0
359	20241125	153300	37956385	2925	2925	2925	2925	0
360	20241125	153200	37956385	2925	2925	2925	2925	0
361	20241125	153100	37956385	2925	2925	2925	2925	0
362	20241125	153000	37956385	2925	2925	2925	2925	4548
363	20241125	152900	31304935	2925	2925	2925	2925	0
364	20241125	152800	31304935	2925	2925	2925	2925	0
365	20241125	152700	31304935	2925	2925	2925	2925	0
366	20241125	152600	31304935	2925	2925	2925	2925	0
367	20241125	152500	31304935	2925	2925	2925	2925	0
368	20241125	152400	31304935	2925	2925	2925	2925	0
369	20241125	152300	31304935	2925	2925	2925	2925	0
370	20241125	152200	31304935	2925	2925	2925	2925	0
371	20241125	152100	31304935	2925	2925	2925	2925	0
372	20241125	152000	31304935	2925	2925	2925	2925	0
373	20241125	151900	31304935	2925	2930	2930	2925	10
374	20241125	151800	31275665	2930	2930	2930	2930	0
375	20241125	151700	31275665	2930	2925	2930	2925	19
376	20241125	151600	31220000	2925	2925	2925	2925	1
377	20241125	151500	31217075	2925	2930	2930	2925	106
378	20241125	151400	30906525	2930	2930	2930	2930	31
379	20241125	151300	30815695	2935	2935	2935	2935	10
380	20241125	151200	30786345	2935	2935	2935	2935	0
381	20241125	151100	30786345	2935	2935	2935	2935	1
382	20241125	151000	30783410	2935	2935	2935	2935	6
383	20241125	150900	30765800	2940	2940	2940	2940	10
384	20241125	150800	30736400	2940	2940	2940	2940	5
385	20241125	150700	30721700	2940	2940	2940	2940	0
386	20241125	150600	30721700	2940	2940	2940	2940	0
387	20241125	150500	30721700	2940	2940	2940	2940	0
388	20241125	150400	30721700	2940	2940	2940	2940	0
389	20241125	150300	30721700	2940	2940	2940	2940	0
390	20241125	150200	30721700	2940	2940	2940	2940	0
391	20241125	150100	30721700	2940	2940	2940	2940	0
392	20241125	150000	30721700	2940	2940	2940	2940	0
393	20241125	145900	30721700	2940	2940	2940	2940	2
394	20241125	145800	30715820	2940	2940	2940	2940	0
395	20241125	145700	30715820	2940	2940	2940	2940	0
396	20241125	145600	30715820	2940	2940	2940	2940	1
397	20241125	145500	30712880	2935	2940	2940	2935	7
398	20241125	145400	30692305	2940	2940	2940	2940	0
399	20241125	145300	30692305	2940	2940	2940	2940	0
400	20241125	145200	30692305	2940	2940	2940	2940	9
401	20241125	145100	30665845	2935	2935	2935	2935	104
402	20241125	145000	30360605	2930	2930	2930	2930	105
403	20241125	144900	30052955	2930	2930	2930	2930	0
404	20241125	144800	30052955	2930	2930	2930	2930	1
405	20241125	144700	30050025	2925	2925	2925	2920	327
406	20241125	144600	29093610	2925	2930	2930	2925	122
407	20241125	144500	28736750	2930	2930	2930	2930	0
408	20241125	144400	28736750	2930	2930	2930	2930	2
409	20241125	144300	28730890	2930	2930	2930	2930	2
410	20241125	144200	28725030	2930	2925	2930	2925	102
411	20241125	144100	28426670	2930	2935	2935	2930	7
412	20241125	144000	28406135	2935	2935	2935	2935	0
413	20241125	143900	28406135	2935	2935	2935	2935	0
414	20241125	143800	28406135	2935	2930	2935	2930	154
415	20241125	143700	27954895	2935	2935	2935	2935	0
416	20241125	143600	27954895	2935	2935	2935	2935	0
417	20241125	143500	27954895	2935	2935	2935	2935	0
418	20241125	143400	27954895	2935	2935	2935	2935	0
419	20241125	143300	27954895	2935	2935	2935	2935	0
420	20241125	143200	27954895	2935	2935	2935	2935	7
421	20241125	143100	27934350	2935	2935	2935	2935	6
422	20241125	143000	27916740	2935	2935	2935	2935	0
423	20241125	142900	27916740	2935	2935	2935	2935	0
424	20241125	142800	27916740	2935	2935	2935	2935	0
425	20241125	142700	27916740	2935	2930	2935	2925	210
426	20241125	142600	27302360	2935	2935	2935	2935	5
427	20241125	142500	27287685	2935	2935	2935	2935	0
428	20241125	142400	27287685	2935	2935	2935	2935	0
429	20241125	142300	27287685	2935	2935	2935	2935	5
430	20241125	142200	27273010	2935	2935	2935	2935	0
431	20241125	142100	27273010	2935	2935	2935	2935	0
432	20241125	142000	27273010	2935	2935	2935	2935	0
433	20241125	141900	27273010	2935	2935	2935	2935	5
434	20241125	141800	27258335	2940	2940	2940	2940	0
435	20241125	141700	27258335	2940	2940	2940	2940	0
436	20241125	141600	27258335	2940	2940	2940	2940	0
437	20241125	141500	27258335	2940	2940	2940	2940	0
438	20241125	141400	27258335	2940	2940	2940	2940	0
439	20241125	141300	27258335	2940	2935	2940	2925	210
440	20241125	141200	26643120	2940	2925	2940	2925	53
441	20241125	141100	26487730	2925	2940	2940	2925	910
442	20241125	141000	23821180	2945	2945	2945	2945	0
443	20241125	140900	23821180	2945	2945	2945	2945	0
444	20241125	140800	23821180	2945	2945	2945	2945	2
445	20241125	140700	23815290	2940	2940	2940	2940	8
446	20241125	140600	23791770	2940	2940	2940	2940	94
447	20241125	140500	23515410	2940	2940	2940	2940	0
448	20241125	140400	23515410	2940	2940	2940	2940	0
449	20241125	140300	23515410	2940	2940	2940	2940	0
450	20241125	140200	23515410	2940	2940	2940	2940	1
451	20241125	140100	23512470	2940	2940	2940	2940	0
452	20241125	140000	23512470	2940	2940	2940	2940	0
453	20241125	135900	23512470	2940	2940	2940	2940	0
454	20241125	135800	23512470	2940	2940	2940	2940	0
455	20241125	135700	23512470	2940	2940	2940	2940	0
456	20241125	135600	23512470	2940	2940	2940	2940	0
457	20241125	135500	23512470	2940	2940	2940	2940	0
458	20241125	135400	23512470	2940	2940	2940	2940	10
459	20241125	135300	23483070	2935	2935	2935	2935	0
460	20241125	135200	23483070	2935	2935	2935	2935	1
461	20241125	135100	23480135	2940	2940	2940	2940	0
462	20241125	135000	23480135	2940	2940	2940	2940	0
463	20241125	134900	23480135	2940	2940	2940	2940	0
464	20241125	134800	23480135	2940	2940	2940	2940	0
465	20241125	134700	23480135	2940	2940	2940	2940	0
466	20241125	134600	23480135	2940	2940	2940	2940	0
467	20241125	134500	23480135	2940	2940	2940	2940	0
468	20241125	134400	23480135	2940	2940	2940	2940	0
469	20241125	134300	23480135	2940	2940	2940	2940	0
470	20241125	134200	23480135	2940	2940	2940	2940	0
471	20241125	134100	23480135	2940	2940	2940	2940	0
472	20241125	134000	23480135	2940	2940	2940	2940	0
473	20241125	133900	23480135	2940	2940	2940	2940	0
474	20241125	133800	23480135	2940	2940	2940	2940	0
475	20241125	133700	23480135	2940	2940	2940	2940	0
476	20241125	133600	23480135	2940	2940	2940	2940	0
477	20241125	133500	23480135	2940	2940	2940	2940	0
478	20241125	133400	23480135	2940	2940	2940	2940	0
479	20241125	133300	23480135	2940	2940	2940	2940	0
480	20241125	133200	23480135	2940	2940	2940	2940	0
481	20241125	133100	23480135	2940	2940	2940	2940	0
482	20241125	133000	23480135	2940	2940	2940	2940	0
483	20241125	132900	23480135	2940	2940	2940	2940	0
484	20241125	132800	23480135	2940	2940	2940	2940	0
485	20241125	132700	23480135	2940	2940	2940	2940	0
486	20241125	132600	23480135	2940	2940	2940	2940	0
487	20241125	132500	23480135	2940	2940	2940	2940	0
488	20241125	132400	23480135	2940	2940	2940	2940	0
489	20241125	132300	23480135	2940	2940	2940	2940	0
490	20241125	132200	23480135	2940	2935	2940	2935	9
491	20241125	132100	23453715	2935	2935	2935	2935	0
492	20241125	132000	23453715	2935	2935	2935	2935	0
493	20241125	131900	23453715	2935	2935	2935	2935	0
494	20241125	131800	23453715	2935	2935	2935	2935	0
495	20241125	131700	23453715	2935	2935	2935	2935	0
496	20241125	131600	23453715	2935	2935	2935	2935	0
497	20241125	131500	23453715	2935	2935	2935	2935	8
498	20241125	131400	23430235	2940	2940	2940	2940	1
499	20241125	131300	23427295	2940	2940	2940	2940	0
500	20241125	131200	23427295	2940	2940	2940	2940	0
501	20241125	131100	23427295	2940	2940	2940	2940	0
502	20241125	131000	23427295	2940	2940	2940	2940	0
503	20241125	130900	23427295	2940	2940	2940	2940	1422
504	20241125	130800	19246615	2940	2940	2940	2940	20
505	20241125	130700	19187815	2945	2945	2945	2945	44
506	20241125	130600	19058235	2945	2945	2945	2945	7
507	20241125	130500	19037620	2945	2945	2945	2945	0
508	20241125	130400	19037620	2945	2945	2945	2945	5
509	20241125	130300	19022895	2945	2945	2945	2945	0
510	20241125	130200	19022895	2945	2945	2945	2945	0
511	20241125	130100	19022895	2945	2945	2945	2945	0
512	20241125	130000	19022895	2945	2945	2945	2945	0
513	20241125	125900	19022895	2945	2945	2945	2945	0
514	20241125	125800	19022895	2945	2945	2945	2945	0
515	20241125	125700	19022895	2945	2945	2945	2945	0
516	20241125	125600	19022895	2945	2945	2945	2945	0
517	20241125	125500	19022895	2945	2945	2945	2945	0
518	20241125	125400	19022895	2945	2945	2945	2945	1
519	20241125	125300	19019950	2945	2945	2945	2945	0
520	20241125	125200	19019950	2945	2945	2945	2945	0
521	20241125	125100	19019950	2945	2945	2945	2945	0
522	20241125	125000	19019950	2945	2945	2945	2945	15
523	20241125	124900	18975775	2940	2940	2940	2940	0
524	20241125	124800	18975775	2940	2940	2940	2940	0
525	20241125	124700	18975775	2940	2940	2940	2940	0
526	20241125	124600	18975775	2940	2940	2940	2940	0
527	20241125	124500	18975775	2940	2940	2940	2940	0
528	20241125	124400	18975775	2940	2940	2940	2940	0
529	20241125	124300	18975775	2940	2940	2940	2940	102
530	20241125	124200	18675895	2940	2940	2940	2940	0
531	20241125	124100	18675895	2940	2940	2940	2940	0
532	20241125	124000	18675895	2940	2940	2940	2940	0
533	20241125	123900	18675895	2940	2940	2940	2940	0
534	20241125	123800	18675895	2940	2940	2940	2940	0
535	20241125	123700	18675895	2940	2940	2940	2940	0
536	20241125	123600	18675895	2940	2940	2940	2940	0
537	20241125	123500	18675895	2940	2940	2940	2940	0
538	20241125	123400	18675895	2940	2940	2940	2940	0
539	20241125	123300	18675895	2940	2940	2940	2940	0
540	20241125	123200	18675895	2940	2940	2940	2940	0
541	20241125	123100	18675895	2940	2940	2940	2940	0
542	20241125	123000	18675895	2940	2940	2940	2940	1
543	20241125	122900	18672955	2940	2940	2940	2940	0
544	20241125	122800	18672955	2940	2940	2940	2940	1
545	20241125	122700	18670015	2945	2945	2945	2945	0
546	20241125	122600	18670015	2945	2945	2945	2945	10
547	20241125	122500	18640565	2945	2945	2945	2945	2
548	20241125	122400	18634675	2945	2945	2945	2945	0
549	20241125	122300	18634675	2945	2945	2945	2945	52
550	20241125	122200	18481535	2940	2940	2940	2940	0
551	20241125	122100	18481535	2940	2940	2940	2940	0
552	20241125	122000	18481535	2940	2940	2940	2940	0
553	20241125	121900	18481535	2940	2940	2940	2940	0
554	20241125	121800	18481535	2940	2940	2940	2940	0
555	20241125	121700	18481535	2940	2940	2940	2940	0
556	20241125	121600	18481535	2940	2940	2940	2940	0
557	20241125	121500	18481535	2940	2940	2940	2940	0
558	20241125	121400	18481535	2940	2940	2940	2940	0
559	20241125	121300	18481535	2940	2940	2940	2940	0
560	20241125	121200	18481535	2940	2940	2940	2940	0
561	20241125	121100	18481535	2940	2940	2940	2940	168
562	20241125	121000	17987615	2940	2940	2940	2940	0
563	20241125	120900	17987615	2940	2940	2940	2940	0
564	20241125	120800	17987615	2940	2940	2940	2940	0
565	20241125	120700	17987615	2940	2940	2940	2940	0
566	20241125	120600	17987615	2940	2940	2940	2940	0
567	20241125	120500	17987615	2940	2940	2940	2940	0
568	20241125	120400	17987615	2940	2940	2940	2940	0
569	20241125	120300	17987615	2940	2940	2940	2940	549
570	20241125	120200	16373555	2940	2940	2940	2940	2
571	20241125	120100	16367675	2935	2935	2935	2935	0
572	20241125	120000	16367675	2935	2935	2935	2935	0
573	20241125	115900	16367675	2935	2935	2935	2935	0
574	20241125	115800	16367675	2935	2935	2935	2935	0
575	20241125	115700	16367675	2935	2935	2935	2935	0
576	20241125	115600	16367675	2935	2935	2935	2935	0
577	20241125	115500	16367675	2935	2935	2935	2935	0
578	20241125	115400	16367675	2935	2935	2935	2935	0
579	20241125	115300	16367675	2935	2935	2935	2935	0
580	20241125	115200	16367675	2935	2935	2935	2935	0
581	20241125	115100	16367675	2935	2935	2935	2935	0
582	20241125	115000	16367675	2935	2930	2935	2930	80
583	20241125	114900	16133125	2935	2935	2935	2935	0
584	20241125	114800	16133125	2935	2935	2935	2935	0
585	20241125	114700	16133125	2935	2935	2935	2935	1
586	20241125	114600	16130190	2935	2935	2935	2935	0
587	20241125	114500	16130190	2935	2935	2935	2935	20
588	20241125	114400	16071490	2940	2940	2940	2940	0
589	20241125	114300	16071490	2940	2940	2940	2940	0
590	20241125	114200	16071490	2940	2940	2940	2940	2
591	20241125	114100	16065610	2940	2940	2940	2940	0
592	20241125	114000	16065610	2940	2940	2940	2940	0
593	20241125	113900	16065610	2940	2940	2940	2940	10
594	20241125	113800	16036210	2940	2940	2940	2940	0
595	20241125	113700	16036210	2940	2940	2940	2940	0
596	20241125	113600	16036210	2940	2940	2940	2940	0
597	20241125	113500	16036210	2940	2940	2940	2940	0
598	20241125	113400	16036210	2940	2940	2940	2940	0
599	20241125	113300	16036210	2940	2940	2940	2940	0
600	20241125	113200	16036210	2940	2940	2940	2940	0
601	20241125	113100	16036210	2940	2940	2940	2940	20
602	20241125	113000	15977410	2935	2935	2935	2935	0
603	20241125	112900	15977410	2935	2935	2935	2935	0
604	20241125	112800	15977410	2935	2935	2935	2935	0
605	20241125	112700	15977410	2935	2935	2935	2935	10
606	20241125	112600	15948060	2935	2935	2935	2935	0
607	20241125	112500	15948060	2935	2935	2935	2935	0
608	20241125	112400	15948060	2935	2935	2935	2935	0
609	20241125	112300	15948060	2935	2935	2935	2935	0
610	20241125	112200	15948060	2935	2935	2935	2935	0
611	20241125	112100	15948060	2935	2930	2935	2930	236
612	20241125	112000	15256550	2935	2930	2935	2930	10
613	20241125	111900	15227205	2935	2935	2935	2935	0
614	20241125	111800	15227205	2935	2935	2935	2935	0
615	20241125	111700	15227205	2935	2935	2935	2935	0
616	20241125	111600	15227205	2935	2935	2935	2935	12
617	20241125	111500	15191985	2940	2940	2940	2940	1
618	20241125	111400	15189045	2940	2940	2940	2940	0
619	20241125	111300	15189045	2940	2940	2940	2940	0
620	20241125	111200	15189045	2940	2940	2940	2940	1
621	20241125	111100	15186105	2935	2935	2935	2935	0
622	20241125	111000	15186105	2935	2935	2935	2935	0
623	20241125	110900	15186105	2935	2935	2935	2935	0
624	20241125	110800	15186105	2935	2935	2935	2935	0
625	20241125	110700	15186105	2935	2935	2935	2935	0
626	20241125	110600	15186105	2935	2935	2935	2935	0
627	20241125	110500	15186105	2935	2935	2935	2935	0
628	20241125	110400	15186105	2935	2935	2935	2935	0
629	20241125	110300	15186105	2935	2935	2935	2935	0
630	20241125	110200	15186105	2935	2935	2935	2935	0
631	20241125	110100	15186105	2935	2935	2935	2935	5
632	20241125	110000	15171430	2935	2935	2935	2935	0
633	20241125	105900	15171430	2935	2935	2935	2935	0
634	20241125	105800	15171430	2935	2935	2935	2935	12
635	20241125	105700	15136210	2935	2935	2935	2935	2
636	20241125	105600	15130340	2935	2935	2935	2935	0
637	20241125	105500	15130340	2935	2935	2935	2935	10
638	20241125	105400	15100990	2930	2930	2930	2930	0
639	20241125	105300	15100990	2930	2930	2930	2930	1
640	20241125	105200	15098060	2940	2940	2940	2940	1
641	20241125	105100	15095120	2940	2940	2940	2940	0
642	20241125	105000	15095120	2940	2940	2940	2940	2
643	20241125	104900	15089240	2935	2935	2935	2935	14
644	20241125	104800	15048150	2935	2935	2935	2935	0
645	20241125	104700	15048150	2935	2935	2935	2935	0
646	20241125	104600	15048150	2935	2935	2935	2935	0
647	20241125	104500	15048150	2935	2935	2935	2935	105
648	20241125	104400	14739975	2935	2935	2935	2935	9
649	20241125	104300	14713560	2940	2940	2940	2940	0
650	20241125	104200	14713560	2940	2940	2940	2940	0
651	20241125	104100	14713560	2940	2940	2940	2940	0
652	20241125	104000	14713560	2940	2940	2940	2940	50
653	20241125	103900	14566560	2940	2940	2940	2940	0
654	20241125	103800	14566560	2940	2940	2940	2940	0
655	20241125	103700	14566560	2940	2940	2940	2940	0
656	20241125	103600	14566560	2940	2940	2940	2940	0
657	20241125	103500	14566560	2940	2940	2940	2940	0
658	20241125	103400	14566560	2940	2940	2940	2940	50
659	20241125	103300	14419560	2940	2940	2940	2940	0
660	20241125	103200	14419560	2940	2940	2940	2940	0
661	20241125	103100	14419560	2940	2940	2940	2940	0
662	20241125	103000	14419560	2940	2940	2940	2940	1
663	20241125	102900	14416620	2935	2935	2935	2935	6
664	20241125	102800	14399010	2935	2935	2935	2935	1
665	20241125	102700	14396075	2930	2930	2930	2930	0
666	20241125	102600	14396075	2930	2930	2930	2930	0
667	20241125	102500	14396075	2930	2930	2930	2930	783
668	20241125	102400	12101885	2930	2930	2930	2930	0
669	20241125	102300	12101885	2930	2930	2930	2930	0
670	20241125	102200	12101885	2930	2930	2930	2930	0
671	20241125	102100	12101885	2930	2930	2930	2930	0
672	20241125	102000	12101885	2930	2930	2930	2930	1
673	20241125	101900	12098955	2935	2935	2935	2935	0
674	20241125	101800	12098955	2935	2935	2935	2935	0
675	20241125	101700	12098955	2935	2935	2935	2935	109
676	20241125	101600	11779040	2935	2935	2935	2935	0
677	20241125	101500	11779040	2935	2935	2935	2935	1
678	20241125	101400	11776105	2940	2940	2940	2940	4
679	20241125	101300	11764345	2940	2940	2940	2940	2
680	20241125	101200	11758465	2940	2940	2940	2940	0
681	20241125	101100	11758465	2940	2940	2940	2940	0
682	20241125	101000	11758465	2940	2940	2940	2940	50
683	20241125	100900	11611465	2940	2940	2940	2940	0
684	20241125	100800	11611465	2940	2940	2940	2940	0
685	20241125	100700	11611465	2940	2940	2940	2940	0
686	20241125	100600	11611465	2940	2940	2940	2940	50
687	20241125	100500	11464465	2935	2935	2935	2935	0
688	20241125	100400	11464465	2935	2935	2935	2935	9
689	20241125	100300	11438050	2935	2935	2935	2935	0
690	20241125	100200	11438050	2935	2935	2935	2935	0
691	20241125	100100	11438050	2935	2935	2935	2935	1
692	20241125	100000	11435115	2930	2935	2935	2930	25
693	20241125	095900	11361745	2935	2935	2935	2935	1
694	20241125	095800	11358810	2940	2940	2940	2940	0
695	20241125	095700	11358810	2940	2940	2940	2940	50
696	20241125	095600	11211810	2940	2940	2940	2940	0
697	20241125	095500	11211810	2940	2940	2940	2940	200
698	20241125	095400	10623810	2940	2940	2940	2940	1
699	20241125	095300	10620870	2935	2935	2935	2935	0
700	20241125	095200	10620870	2935	2935	2935	2935	0
701	20241125	095100	10620870	2935	2935	2935	2935	0
702	20241125	095000	10620870	2935	2935	2935	2935	0
703	20241125	094900	10620870	2935	2935	2935	2935	703
704	20241125	094800	8557565	2930	2930	2930	2930	10
705	20241125	094700	8528265	2930	2930	2930	2930	2
706	20241125	094600	8522405	2930	2930	2930	2930	0
707	20241125	094500	8522405	2930	2930	2930	2930	0
708	20241125	094400	8522405	2930	2930	2930	2930	0
709	20241125	094300	8522405	2930	2930	2930	2930	0
710	20241125	094200	8522405	2930	2930	2930	2930	17
711	20241125	094100	8472595	2930	2930	2930	2930	10
712	20241125	094000	8443295	2930	2930	2930	2930	2
713	20241125	093900	8437435	2930	2930	2930	2930	1010
714	20241125	093800	5478135	2930	2930	2930	2930	2
715	20241125	093700	5472275	2930	2930	2930	2930	11
716	20241125	093600	5440045	2940	2930	2940	2930	83
717	20241125	093500	5196835	2940	2940	2940	2940	0
718	20241125	093400	5196835	2940	2940	2940	2940	0
719	20241125	093300	5196835	2940	2940	2940	2940	0
720	20241125	093200	5196835	2940	2940	2945	2940	733
721	20241125	093100	3038170	2940	2940	2940	2940	1
722	20241125	093000	3035230	2935	2935	2935	2935	0
723	20241125	092900	3035230	2935	2930	2935	2930	6
724	20241125	092800	3017635	2920	2920	2920	2920	373
725	20241125	092700	1928475	2920	2925	2925	2920	38
726	20241125	092600	1817460	2930	2930	2930	2930	0
727	20241125	092500	1817460	2930	2930	2930	2930	2
728	20241125	092400	1811600	2930	2935	2935	2925	426
729	20241125	092300	565415	2930	2945	2945	2930	35
730	20241125	092200	462650	2950	2950	2950	2950	1
731	20241125	092100	459700	2945	2945	2945	2945	1
732	20241125	092000	456755	2945	2950	2950	2940	51
733	20241125	091900	306745	2945	2945	2945	2945	0
734	20241125	091800	306745	2945	2945	2945	2945	0
735	20241125	091700	306745	2945	2945	2945	2945	3
736	20241125	091600	297910	2945	2955	2955	2945	82
737	20241125	091500	56390	2945	2945	2945	2945	0
738	20241125	091400	56390	2945	2945	2945	2945	0
739	20241125	091300	56390	2945	2955	2955	2945	2
740	20241125	091200	50490	2970	2970	2970	2970	0
741	20241125	091100	50490	2970	2970	2970	2970	0
742	20241125	091000	50490	2970	2970	2970	2970	0
743	20241125	090900	50490	2970	2970	2970	2970	0
744	20241125	090800	50490	2970	2970	2970	2970	0
745	20241125	090700	50490	2970	2970	2970	2970	0
746	20241125	090600	50490	2970	2970	2970	2970	3
747	20241125	090500	41580	2970	2970	2970	2970	0
748	20241125	090400	41580	2970	2970	2970	2970	0
749	20241125	090300	41580	2970	2970	2970	2970	0
750	20241125	090200	41580	2970	2970	2970	2970	0
751	20241125	090100	41580	2970	2970	2970	2970	0
752	20241125	090000	41580	2970	2970	2970	2970	14