KissMeData/241790/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205700	164912765	5030	5030	5030	5030	697
3	20241125	205600	164912765	5030	5030	5030	5030	0
4	20241125	205500	164912765	5030	5030	5030	5030	0
5	20241125	205400	164912765	5030	5030	5030	5030	0
6	20241125	205300	164912765	5030	5030	5030	5030	0
7	20241125	205200	164912765	5030	5030	5030	5030	0
8	20241125	205100	164912765	5030	5030	5030	5030	0
9	20241125	205000	164912765	5030	5030	5030	5030	0
10	20241125	204900	164912765	5030	5030	5030	5030	0
11	20241125	204800	164912765	5030	5030	5030	5030	0
12	20241125	204700	164912765	5030	5030	5030	5030	0
13	20241125	204600	164912765	5030	5030	5030	5030	0
14	20241125	204500	164912765	5030	5030	5030	5030	0
15	20241125	204400	164912765	5030	5030	5030	5030	0
16	20241125	204300	164912765	5030	5030	5030	5030	0
17	20241125	204200	164912765	5030	5030	5030	5030	0
18	20241125	204100	164912765	5030	5030	5030	5030	0
19	20241125	204000	164912765	5030	5030	5030	5030	0
20	20241125	203900	164912765	5030	5030	5030	5030	0
21	20241125	203800	164912765	5030	5030	5030	5030	0
22	20241125	203700	164912765	5030	5030	5030	5030	0
23	20241125	203600	164912765	5030	5030	5030	5030	0
24	20241125	203500	164912765	5030	5030	5030	5030	0
25	20241125	203400	164912765	5030	5030	5030	5030	0
26	20241125	203300	164912765	5030	5030	5030	5030	0
27	20241125	203200	164912765	5030	5030	5030	5030	0
28	20241125	203100	164912765	5030	5030	5030	5030	0
29	20241125	203000	164912765	5030	5030	5030	5030	0
30	20241125	202900	164912765	5030	5030	5030	5030	0
31	20241125	202800	164912765	5030	5030	5030	5030	0
32	20241125	202700	164912765	5030	5030	5030	5030	697
33	20241125	202600	164912765	5030	5030	5030	5030	0
34	20241125	202500	164912765	5030	5030	5030	5030	0
35	20241125	202400	164912765	5030	5030	5030	5030	0
36	20241125	202300	164912765	5030	5030	5030	5030	0
37	20241125	202200	164912765	5030	5030	5030	5030	0
38	20241125	202100	164912765	5030	5030	5030	5030	0
39	20241125	202000	164912765	5030	5030	5030	5030	0
40	20241125	201900	164912765	5030	5030	5030	5030	0
41	20241125	201800	164912765	5030	5030	5030	5030	0
42	20241125	201700	164912765	5030	5030	5030	5030	0
43	20241125	201600	164912765	5030	5030	5030	5030	0
44	20241125	201500	164912765	5030	5030	5030	5030	0
45	20241125	201400	164912765	5030	5030	5030	5030	0
46	20241125	201300	164912765	5030	5030	5030	5030	0
47	20241125	201200	164912765	5030	5030	5030	5030	0
48	20241125	201100	164912765	5030	5030	5030	5030	0
49	20241125	201000	164912765	5030	5030	5030	5030	0
50	20241125	200900	164912765	5030	5030	5030	5030	0
51	20241125	200800	164912765	5030	5030	5030	5030	0
52	20241125	200700	164912765	5030	5030	5030	5030	0
53	20241125	200600	164912765	5030	5030	5030	5030	0
54	20241125	200500	164912765	5030	5030	5030	5030	0
55	20241125	200400	164912765	5030	5030	5030	5030	0
56	20241125	200300	164912765	5030	5030	5030	5030	0
57	20241125	200200	164912765	5030	5030	5030	5030	0
58	20241125	200100	164912765	5030	5030	5030	5030	0
59	20241125	200000	164912765	5030	5030	5030	5030	0
60	20241125	195900	164912765	5030	5030	5030	5030	0
61	20241125	195800	164912765	5030	5030	5030	5030	0
62	20241125	195700	164912765	5030	5030	5030	5030	697
63	20241125	195600	164912765	5030	5030	5030	5030	0
64	20241125	195500	164912765	5030	5030	5030	5030	0
65	20241125	195400	164912765	5030	5030	5030	5030	0
66	20241125	195300	164912765	5030	5030	5030	5030	0
67	20241125	195200	164912765	5030	5030	5030	5030	0
68	20241125	195100	164912765	5030	5030	5030	5030	0
69	20241125	195000	164912765	5030	5030	5030	5030	0
70	20241125	194900	164912765	5030	5030	5030	5030	0
71	20241125	194800	164912765	5030	5030	5030	5030	0
72	20241125	194700	164912765	5030	5030	5030	5030	0
73	20241125	194600	164912765	5030	5030	5030	5030	0
74	20241125	194500	164912765	5030	5030	5030	5030	0
75	20241125	194400	164912765	5030	5030	5030	5030	0
76	20241125	194300	164912765	5030	5030	5030	5030	0
77	20241125	194200	164912765	5030	5030	5030	5030	0
78	20241125	194100	164912765	5030	5030	5030	5030	0
79	20241125	194000	164912765	5030	5030	5030	5030	0
80	20241125	193900	164912765	5030	5030	5030	5030	0
81	20241125	193800	164912765	5030	5030	5030	5030	0
82	20241125	193700	164912765	5030	5030	5030	5030	0
83	20241125	193600	164912765	5030	5030	5030	5030	0
84	20241125	193500	164912765	5030	5030	5030	5030	0
85	20241125	193400	164912765	5030	5030	5030	5030	0
86	20241125	193300	164912765	5030	5030	5030	5030	0
87	20241125	193200	164912765	5030	5030	5030	5030	0
88	20241125	193100	164912765	5030	5030	5030	5030	0
89	20241125	193000	164912765	5030	5030	5030	5030	0
90	20241125	192900	164912765	5030	5030	5030	5030	0
91	20241125	192800	164912765	5030	5030	5030	5030	0
92	20241125	192700	164912765	5030	5030	5030	5030	697
93	20241125	192600	164912765	5030	5030	5030	5030	0
94	20241125	192500	164912765	5030	5030	5030	5030	0
95	20241125	192400	164912765	5030	5030	5030	5030	0
96	20241125	192300	164912765	5030	5030	5030	5030	0
97	20241125	192200	164912765	5030	5030	5030	5030	0
98	20241125	192100	164912765	5030	5030	5030	5030	0
99	20241125	192000	164912765	5030	5030	5030	5030	0
100	20241125	191900	164912765	5030	5030	5030	5030	0
101	20241125	191800	164912765	5030	5030	5030	5030	0
102	20241125	191700	164912765	5030	5030	5030	5030	0
103	20241125	191600	164912765	5030	5030	5030	5030	0
104	20241125	191500	164912765	5030	5030	5030	5030	0
105	20241125	191400	164912765	5030	5030	5030	5030	0
106	20241125	191300	164912765	5030	5030	5030	5030	0
107	20241125	191200	164912765	5030	5030	5030	5030	0
108	20241125	191100	164912765	5030	5030	5030	5030	0
109	20241125	191000	164912765	5030	5030	5030	5030	0
110	20241125	190900	164912765	5030	5030	5030	5030	0
111	20241125	190800	164912765	5030	5030	5030	5030	0
112	20241125	190700	164912765	5030	5030	5030	5030	0
113	20241125	190600	164912765	5030	5030	5030	5030	0
114	20241125	190500	164912765	5030	5030	5030	5030	0
115	20241125	190400	164912765	5030	5030	5030	5030	0
116	20241125	190300	164912765	5030	5030	5030	5030	0
117	20241125	190200	164912765	5030	5030	5030	5030	0
118	20241125	190100	164912765	5030	5030	5030	5030	0
119	20241125	190000	164912765	5030	5030	5030	5030	0
120	20241125	185900	164912765	5030	5030	5030	5030	0
121	20241125	185800	164912765	5030	5030	5030	5030	0
122	20241125	185700	164912765	5030	5030	5030	5030	697
123	20241125	185600	164912765	5030	5030	5030	5030	0
124	20241125	185500	164912765	5030	5030	5030	5030	0
125	20241125	185400	164912765	5030	5030	5030	5030	0
126	20241125	185300	164912765	5030	5030	5030	5030	0
127	20241125	185200	164912765	5030	5030	5030	5030	0
128	20241125	185100	164912765	5030	5030	5030	5030	0
129	20241125	185000	164912765	5030	5030	5030	5030	0
130	20241125	184900	164912765	5030	5030	5030	5030	0
131	20241125	184800	164912765	5030	5030	5030	5030	0
132	20241125	184700	164912765	5030	5030	5030	5030	0
133	20241125	184600	164912765	5030	5030	5030	5030	0
134	20241125	184500	164912765	5030	5030	5030	5030	0
135	20241125	184400	164912765	5030	5030	5030	5030	0
136	20241125	184300	164912765	5030	5030	5030	5030	0
137	20241125	184200	164912765	5030	5030	5030	5030	0
138	20241125	184100	164912765	5030	5030	5030	5030	0
139	20241125	184000	164912765	5030	5030	5030	5030	0
140	20241125	183900	164912765	5030	5030	5030	5030	0
141	20241125	183800	164912765	5030	5030	5030	5030	0
142	20241125	183700	164912765	5030	5030	5030	5030	0
143	20241125	183600	164912765	5030	5030	5030	5030	0
144	20241125	183500	164912765	5030	5030	5030	5030	0
145	20241125	183400	164912765	5030	5030	5030	5030	0
146	20241125	183300	164912765	5030	5030	5030	5030	0
147	20241125	183200	164912765	5030	5030	5030	5030	0
148	20241125	183100	164912765	5030	5030	5030	5030	0
149	20241125	183000	164912765	5030	5030	5030	5030	0
150	20241125	182900	164912765	5030	5030	5030	5030	0
151	20241125	182800	164912765	5030	5030	5030	5030	0
152	20241125	182700	164912765	5030	5030	5030	5030	697
153	20241125	182600	164912765	5030	5030	5030	5030	0
154	20241125	182500	164912765	5030	5030	5030	5030	0
155	20241125	182400	164912765	5030	5030	5030	5030	0
156	20241125	182300	164912765	5030	5030	5030	5030	0
157	20241125	182200	164912765	5030	5030	5030	5030	0
158	20241125	182100	164912765	5030	5030	5030	5030	0
159	20241125	182000	164912765	5030	5030	5030	5030	0
160	20241125	181900	164912765	5030	5030	5030	5030	0
161	20241125	181800	164912765	5030	5030	5030	5030	0
162	20241125	181700	164912765	5030	5030	5030	5030	0
163	20241125	181600	164912765	5030	5030	5030	5030	0
164	20241125	181500	164912765	5030	5030	5030	5030	0
165	20241125	181400	164912765	5030	5030	5030	5030	0
166	20241125	181300	164912765	5030	5030	5030	5030	0
167	20241125	181200	164912765	5030	5030	5030	5030	0
168	20241125	181100	164912765	5030	5030	5030	5030	0
169	20241125	181000	164912765	5030	5030	5030	5030	0
170	20241125	180900	164912765	5030	5030	5030	5030	0
171	20241125	180800	164912765	5030	5030	5030	5030	0
172	20241125	180700	164912765	5030	5030	5030	5030	0
173	20241125	180600	164912765	5030	5030	5030	5030	0
174	20241125	180500	164912765	5030	5030	5030	5030	0
175	20241125	180400	164912765	5030	5030	5030	5030	0
176	20241125	180300	164912765	5030	5030	5030	5030	0
177	20241125	180200	164912765	5030	5030	5030	5030	0
178	20241125	180100	164912765	5030	5030	5030	5030	0
179	20241125	180000	164912765	5030	5030	5030	5030	0
180	20241125	175900	164912765	5030	5030	5030	5030	0
181	20241125	175800	164912765	5030	5030	5030	5030	0
182	20241125	175700	164912765	5030	5030	5030	5030	697
183	20241125	175600	164912765	5030	5030	5030	5030	0
184	20241125	175500	164912765	5030	5030	5030	5030	0
185	20241125	175400	164912765	5030	5030	5030	5030	0
186	20241125	175300	164912765	5030	5030	5030	5030	0
187	20241125	175200	164912765	5030	5030	5030	5030	0
188	20241125	175100	164912765	5030	5030	5030	5030	0
189	20241125	175000	164912765	5030	5030	5030	5030	0
190	20241125	174900	164912765	5030	5030	5030	5030	0
191	20241125	174800	164912765	5030	5030	5030	5030	0
192	20241125	174700	164912765	5030	5030	5030	5030	0
193	20241125	174600	164912765	5030	5030	5030	5030	0
194	20241125	174500	164912765	5030	5030	5030	5030	0
195	20241125	174400	164912765	5030	5030	5030	5030	0
196	20241125	174300	164912765	5030	5030	5030	5030	0
197	20241125	174200	164912765	5030	5030	5030	5030	0
198	20241125	174100	164912765	5030	5030	5030	5030	0
199	20241125	174000	164912765	5030	5030	5030	5030	0
200	20241125	173900	164912765	5030	5030	5030	5030	0
201	20241125	173800	164912765	5030	5030	5030	5030	0
202	20241125	173700	164912765	5030	5030	5030	5030	0
203	20241125	173600	164912765	5030	5030	5030	5030	0
204	20241125	173500	164912765	5030	5030	5030	5030	0
205	20241125	173400	164912765	5030	5030	5030	5030	0
206	20241125	173300	164912765	5030	5030	5030	5030	0
207	20241125	173200	164912765	5030	5030	5030	5030	0
208	20241125	173100	164912765	5030	5030	5030	5030	0
209	20241125	173000	164912765	5030	5030	5030	5030	0
210	20241125	172900	164912765	5030	5030	5030	5030	0
211	20241125	172800	164912765	5030	5030	5030	5030	0
212	20241125	172700	164912765	5030	5030	5030	5030	697
213	20241125	172600	164912765	5030	5030	5030	5030	0
214	20241125	172500	164912765	5030	5030	5030	5030	0
215	20241125	172400	164912765	5030	5030	5030	5030	0
216	20241125	172300	164912765	5030	5030	5030	5030	0
217	20241125	172200	164912765	5030	5030	5030	5030	0
218	20241125	172100	164912765	5030	5030	5030	5030	0
219	20241125	172000	164912765	5030	5030	5030	5030	0
220	20241125	171900	164912765	5030	5030	5030	5030	0
221	20241125	171800	164912765	5030	5030	5030	5030	0
222	20241125	171700	164912765	5030	5030	5030	5030	0
223	20241125	171600	164912765	5030	5030	5030	5030	0
224	20241125	171500	164912765	5030	5030	5030	5030	0
225	20241125	171400	164912765	5030	5030	5030	5030	0
226	20241125	171300	164912765	5030	5030	5030	5030	0
227	20241125	171200	164912765	5030	5030	5030	5030	0
228	20241125	171100	164912765	5030	5030	5030	5030	0
229	20241125	171000	164912765	5030	5030	5030	5030	0
230	20241125	170900	164912765	5030	5030	5030	5030	0
231	20241125	170800	164912765	5030	5030	5030	5030	0
232	20241125	170700	164912765	5030	5030	5030	5030	0
233	20241125	170600	164912765	5030	5030	5030	5030	0
234	20241125	170500	164912765	5030	5030	5030	5030	0
235	20241125	170400	164912765	5030	5030	5030	5030	0
236	20241125	170300	164912765	5030	5030	5030	5030	0
237	20241125	170200	164912765	5030	5030	5030	5030	0
238	20241125	170100	164912765	5030	5030	5030	5030	0
239	20241125	170000	164912765	5030	5030	5030	5030	0
240	20241125	165900	164912765	5030	5030	5030	5030	0
241	20241125	165800	164912765	5030	5030	5030	5030	0
242	20241125	165700	164912765	5030	5030	5030	5030	697
243	20241125	165600	164912765	5030	5030	5030	5030	0
244	20241125	165500	164912765	5030	5030	5030	5030	0
245	20241125	165400	164912765	5030	5030	5030	5030	0
246	20241125	165300	164912765	5030	5030	5030	5030	0
247	20241125	165200	164912765	5030	5030	5030	5030	0
248	20241125	165100	164912765	5030	5030	5030	5030	0
249	20241125	165000	164912765	5030	5030	5030	5030	0
250	20241125	164900	164912765	5030	5030	5030	5030	0
251	20241125	164800	164912765	5030	5030	5030	5030	0
252	20241125	164700	164912765	5030	5030	5030	5030	0
253	20241125	164600	164912765	5030	5030	5030	5030	0
254	20241125	164500	164912765	5030	5030	5030	5030	0
255	20241125	164400	164912765	5030	5030	5030	5030	0
256	20241125	164300	164912765	5030	5030	5030	5030	0
257	20241125	164200	164912765	5030	5030	5030	5030	0
258	20241125	164100	164912765	5030	5030	5030	5030	0
259	20241125	164000	164912765	5030	5030	5030	5030	0
260	20241125	163900	164912765	5030	5030	5030	5030	0
261	20241125	163800	164912765	5030	5030	5030	5030	0
262	20241125	163700	164912765	5030	5030	5030	5030	0
263	20241125	163600	164912765	5030	5030	5030	5030	0
264	20241125	163500	164912765	5030	5030	5030	5030	0
265	20241125	163400	164912765	5030	5030	5030	5030	0
266	20241125	163300	164912765	5030	5030	5030	5030	0
267	20241125	163200	164912765	5030	5030	5030	5030	0
268	20241125	163100	164912765	5030	5030	5030	5030	0
269	20241125	163000	164912765	5030	5030	5030	5030	0
270	20241125	162900	164912765	5030	5030	5030	5030	0
271	20241125	162800	164912765	5030	5030	5030	5030	0
272	20241125	162700	164912765	5030	5030	5030	5030	697
273	20241125	162600	164912765	5030	5030	5030	5030	0
274	20241125	162500	164912765	5030	5030	5030	5030	0
275	20241125	162400	164912765	5030	5030	5030	5030	0
276	20241125	162300	164912765	5030	5030	5030	5030	0
277	20241125	162200	164912765	5030	5030	5030	5030	0
278	20241125	162100	164912765	5030	5030	5030	5030	0
279	20241125	162000	164912765	5030	5030	5030	5030	0
280	20241125	161900	164912765	5030	5030	5030	5030	0
281	20241125	161800	164912765	5030	5030	5030	5030	0
282	20241125	161700	164912765	5030	5030	5030	5030	0
283	20241125	161600	164912765	5030	5030	5030	5030	0
284	20241125	161500	164912765	5030	5030	5030	5030	0
285	20241125	161400	164912765	5030	5030	5030	5030	0
286	20241125	161300	164912765	5030	5030	5030	5030	0
287	20241125	161200	164912765	5030	5030	5030	5030	0
288	20241125	161100	164912765	5030	5030	5030	5030	0
289	20241125	161000	164912765	5030	5030	5030	5030	0
290	20241125	160900	164912765	5030	5030	5030	5030	0
291	20241125	160800	164912765	5030	5030	5030	5030	0
292	20241125	160700	164912765	5030	5030	5030	5030	0
293	20241125	160600	164912765	5030	5030	5030	5030	0
294	20241125	160500	164912765	5030	5030	5030	5030	0
295	20241125	160400	164912765	5030	5030	5030	5030	0
296	20241125	160300	164912765	5030	5030	5030	5030	0
297	20241125	160200	164912765	5030	5030	5030	5030	0
298	20241125	160100	164912765	5030	5030	5030	5030	0
299	20241125	160000	164912765	5030	5030	5030	5030	0
300	20241125	155900	164912765	5030	5030	5030	5030	0
301	20241125	155800	164912765	5030	5030	5030	5030	0
302	20241125	155700	164912765	5030	5030	5030	5030	697
303	20241125	155600	164912765	5030	5030	5030	5030	0
304	20241125	155500	164912765	5030	5030	5030	5030	0
305	20241125	155400	164912765	5030	5030	5030	5030	0
306	20241125	155300	164912765	5030	5030	5030	5030	0
307	20241125	155200	164912765	5030	5030	5030	5030	0
308	20241125	155100	164912765	5030	5030	5030	5030	0
309	20241125	155000	164912765	5030	5030	5030	5030	0
310	20241125	154900	164912765	5030	5030	5030	5030	0
311	20241125	154800	164912765	5030	5030	5030	5030	0
312	20241125	154700	164912765	5030	5030	5030	5030	0
313	20241125	154600	164912765	5030	5030	5030	5030	0
314	20241125	154500	164912765	5030	5030	5030	5030	0
315	20241125	154400	164912765	5030	5030	5030	5030	0
316	20241125	154300	164912765	5030	5030	5030	5030	0
317	20241125	154200	164912765	5030	5030	5030	5030	0
318	20241125	154100	164912765	5030	5030	5030	5030	0
319	20241125	154000	164912765	5030	5030	5030	5030	0
320	20241125	153900	164912765	5030	5030	5030	5030	0
321	20241125	153800	164912765	5030	5030	5030	5030	0
322	20241125	153700	164912765	5030	5030	5030	5030	0
323	20241125	153600	164912765	5030	5030	5030	5030	0
324	20241125	153500	164912765	5030	5030	5030	5030	0
325	20241125	153400	164912765	5030	5030	5030	5030	0
326	20241125	153300	164912765	5030	5030	5030	5030	0
327	20241125	153200	164912765	5030	5030	5030	5030	0
328	20241125	153100	164912765	5030	5030	5030	5030	0
329	20241125	153000	164912765	5030	5030	5030	5030	697
330	20241125	152900	161406855	5020	5020	5020	5020	0
331	20241125	152800	161406855	5020	5020	5020	5020	0
332	20241125	152700	161406855	5020	5020	5020	5020	0
333	20241125	152600	161406855	5020	5020	5020	5020	0
334	20241125	152500	161406855	5020	5020	5020	5020	0
335	20241125	152400	161406855	5020	5020	5020	5020	0
336	20241125	152300	161406855	5020	5020	5020	5020	0
337	20241125	152200	161406855	5020	5020	5020	5020	0
338	20241125	152100	161406855	5020	5020	5020	5020	0
339	20241125	152000	161406855	5020	5020	5020	5020	0
340	20241125	151900	161406855	5020	5020	5020	5020	0
341	20241125	151800	161406855	5020	5020	5020	5020	0
342	20241125	151700	161406855	5020	5020	5030	5020	177
343	20241125	151600	160518305	5020	5020	5020	5020	0
344	20241125	151500	160518305	5020	5020	5020	5020	0
345	20241125	151400	160518305	5020	5020	5020	5020	516
346	20241125	151300	157927985	5010	5010	5010	5010	112
347	20241125	151200	157366865	5010	5010	5010	5010	112
348	20241125	151100	156805745	5010	5010	5010	5010	0
349	20241125	151000	156805745	5010	5010	5010	5010	130
350	20241125	150900	156154445	5000	5000	5000	5000	1
351	20241125	150800	156149445	5010	5010	5010	5010	0
352	20241125	150700	156149445	5010	5010	5010	5010	0
353	20241125	150600	156149445	5010	5010	5010	5010	0
354	20241125	150500	156149445	5010	5010	5010	5010	46
355	20241125	150400	155918985	5010	5010	5010	5010	0
356	20241125	150300	155918985	5010	5010	5010	5010	0
357	20241125	150200	155918985	5010	5010	5010	5010	176
358	20241125	150100	155037225	5010	5010	5010	5010	1
359	20241125	150000	155032215	5000	5000	5000	5000	0
360	20241125	145900	155032215	5000	5000	5000	5000	0
361	20241125	145800	155032215	5000	5000	5000	5000	0
362	20241125	145700	155032215	5000	5000	5000	5000	0
363	20241125	145600	155032215	5000	5000	5000	5000	0
364	20241125	145500	155032215	5000	5000	5000	5000	0
365	20241125	145400	155032215	5000	5000	5000	5000	0
366	20241125	145300	155032215	5000	5000	5000	5000	0
367	20241125	145200	155032215	5000	5000	5000	5000	0
368	20241125	145100	155032215	5000	5000	5000	5000	0
369	20241125	145000	155032215	5000	5000	5000	5000	21
370	20241125	144900	154927215	5020	5020	5020	5020	0
371	20241125	144800	154927215	5020	5020	5020	5020	50
372	20241125	144700	154676215	5010	5010	5010	5010	140
373	20241125	144600	153974815	5010	5010	5010	5010	0
374	20241125	144500	153974815	5010	5010	5010	5010	0
375	20241125	144400	153974815	5010	5010	5010	5010	0
376	20241125	144300	153974815	5010	5010	5010	5010	0
377	20241125	144200	153974815	5010	5010	5010	5010	0
378	20241125	144100	153974815	5010	5010	5010	5010	0
379	20241125	144000	153974815	5010	5010	5010	5010	103
380	20241125	143900	153458785	5020	5020	5020	5020	0
381	20241125	143800	153458785	5020	4995	5020	4995	65
382	20241125	143700	153132610	5020	5010	5020	5010	107
383	20241125	143600	152596160	5010	5010	5010	5010	120
384	20241125	143500	151994960	5010	5010	5010	5010	0
385	20241125	143400	151994960	5010	5010	5010	5010	0
386	20241125	143300	151994960	5010	5010	5010	5010	0
387	20241125	143200	151994960	5010	5010	5010	5010	0
388	20241125	143100	151994960	5010	5010	5010	5010	0
389	20241125	143000	151994960	5010	5010	5010	5010	0
390	20241125	142900	151994960	5010	5010	5010	5010	0
391	20241125	142800	151994960	5010	5010	5010	5010	0
392	20241125	142700	151994960	5010	5010	5010	5010	47
393	20241125	142600	151759490	5010	5010	5010	5010	0
394	20241125	142500	151759490	5010	5010	5010	5010	0
395	20241125	142400	151759490	5010	5010	5010	5010	0
396	20241125	142300	151759490	5010	5010	5010	5010	0
397	20241125	142200	151759490	5010	5010	5010	5010	0
398	20241125	142100	151759490	5010	5010	5010	5010	0
399	20241125	142000	151759490	5010	5010	5010	5010	0
400	20241125	141900	151759490	5010	5010	5010	5010	2
401	20241125	141800	151749470	5010	5010	5010	5010	0
402	20241125	141700	151749470	5010	5010	5010	5010	48
403	20241125	141600	151508990	5010	5010	5010	5010	1
404	20241125	141500	151503980	5010	5010	5010	5010	0
405	20241125	141400	151503980	5010	5010	5010	5010	0
406	20241125	141300	151503980	5010	5010	5010	5010	0
407	20241125	141200	151503980	5010	4995	5010	4995	32
408	20241125	141100	151344125	4995	4995	4995	4995	0
409	20241125	141000	151344125	4995	4995	4995	4995	0
410	20241125	140900	151344125	4995	4995	4995	4995	1
411	20241125	140800	151339130	5000	5000	5000	5000	0
412	20241125	140700	151339130	5000	5000	5000	5000	278
413	20241125	140600	149949130	4995	4995	4995	4995	22
414	20241125	140500	149839240	4995	4995	4995	4995	64
415	20241125	140400	149519560	4995	4995	4995	4995	0
416	20241125	140300	149519560	4995	4995	4995	4995	0
417	20241125	140200	149519560	4995	5000	5000	4995	21
418	20241125	140100	149414660	5000	5000	5000	5000	0
419	20241125	140000	149414660	5000	5000	5000	5000	0
420	20241125	135900	149414660	5000	5000	5000	5000	0
421	20241125	135800	149414660	5000	5000	5000	5000	0
422	20241125	135700	149414660	5000	5000	5000	5000	48
423	20241125	135600	149174660	5000	5000	5000	5000	0
424	20241125	135500	149174660	5000	5000	5000	5000	0
425	20241125	135400	149174660	5000	5000	5000	5000	0
426	20241125	135300	149174660	5000	5000	5000	5000	0
427	20241125	135200	149174660	5000	5000	5000	5000	0
428	20241125	135100	149174660	5000	5000	5000	5000	0
429	20241125	135000	149174660	5000	5000	5000	5000	0
430	20241125	134900	149174660	5000	5000	5000	5000	0
431	20241125	134800	149174660	5000	5000	5000	5000	0
432	20241125	134700	149174660	5000	5000	5000	5000	53
433	20241125	134600	148909660	5000	5000	5000	5000	1
434	20241125	134500	148904660	5000	5000	5000	5000	0
435	20241125	134400	148904660	5000	5000	5000	5000	0
436	20241125	134300	148904660	5000	5000	5000	5000	0
437	20241125	134200	148904660	5000	5000	5000	5000	0
438	20241125	134100	148904660	5000	5000	5000	5000	0
439	20241125	134000	148904660	5000	5000	5000	5000	0
440	20241125	133900	148904660	5000	5000	5000	5000	0
441	20241125	133800	148904660	5000	5000	5000	5000	0
442	20241125	133700	148904660	5000	5000	5000	5000	48
443	20241125	133600	148664660	4985	4985	4985	4985	0
444	20241125	133500	148664660	4985	4985	4985	4985	0
445	20241125	133400	148664660	4985	4985	4985	4985	0
446	20241125	133300	148664660	4985	5000	5000	4985	623
447	20241125	133200	145555060	5000	5000	5000	5000	10
448	20241125	133100	145505060	5000	5000	5000	5000	600
449	20241125	133000	142505060	5020	5020	5020	5020	0
450	20241125	132900	142505060	5020	5020	5020	5020	0
451	20241125	132800	142505060	5020	5020	5020	5020	0
452	20241125	132700	142505060	5020	5010	5020	5010	126
453	20241125	132600	141872760	5000	5000	5000	5000	0
454	20241125	132500	141872760	5000	5000	5000	5000	1010
455	20241125	132400	136822760	5000	4990	5000	4990	1726
456	20241125	132300	128205085	4990	4990	4990	4990	50
457	20241125	132200	127955585	4990	4990	4990	4990	0
458	20241125	132100	127955585	4990	4990	4990	4990	20
459	20241125	132000	127855785	4990	4990	4990	4990	0
460	20241125	131900	127855785	4990	4990	4990	4990	0
461	20241125	131800	127855785	4990	4990	4990	4990	0
462	20241125	131700	127855785	4990	4990	4990	4990	48
463	20241125	131600	127616265	4990	4990	4990	4990	0
464	20241125	131500	127616265	4990	4990	4990	4990	0
465	20241125	131400	127616265	4990	4990	4990	4990	0
466	20241125	131300	127616265	4990	4990	4990	4990	0
467	20241125	131200	127616265	4990	4990	4990	4990	0
468	20241125	131100	127616265	4990	4990	4990	4990	0
469	20241125	131000	127616265	4990	4990	4990	4990	0
470	20241125	130900	127616265	4990	4990	4990	4990	0
471	20241125	130800	127616265	4990	4990	4990	4990	0
472	20241125	130700	127616265	4990	4990	4990	4990	298
473	20241125	130600	126129245	4990	4990	4990	4990	250
474	20241125	130500	124881745	4985	4985	4985	4985	0
475	20241125	130400	124881745	4985	4985	4985	4985	0
476	20241125	130300	124881745	4985	4985	4985	4985	0
477	20241125	130200	124881745	4985	4985	4985	4985	3
478	20241125	130100	124866790	4985	4985	4985	4985	6
479	20241125	130000	124836880	4985	4985	4985	4985	0
480	20241125	125900	124836880	4985	4985	4985	4985	0
481	20241125	125800	124836880	4985	4985	4985	4985	100
482	20241125	125700	124338380	4985	4985	4985	4985	0
483	20241125	125600	124338380	4985	4985	4985	4985	1137
484	20241125	125500	118670435	4980	4980	4980	4980	0
485	20241125	125400	118670435	4980	4980	4980	4980	0
486	20241125	125300	118670435	4980	4980	4980	4980	0
487	20241125	125200	118670435	4980	4980	4980	4980	0
488	20241125	125100	118670435	4980	4980	4980	4980	0
489	20241125	125000	118670435	4980	4980	4980	4980	100
490	20241125	124900	118172435	4980	4980	4980	4980	0
491	20241125	124800	118172435	4980	4980	4980	4980	0
492	20241125	124700	118172435	4980	4980	4980	4980	0
493	20241125	124600	118172435	4980	4980	4980	4980	0
494	20241125	124500	118172435	4980	4980	4980	4980	0
495	20241125	124400	118172435	4980	4980	4980	4980	0
496	20241125	124300	118172435	4980	4980	4980	4980	9
497	20241125	124200	118127615	4980	4980	4980	4980	0
498	20241125	124100	118127615	4980	4980	4980	4980	0
499	20241125	124000	118127615	4980	4980	4980	4980	0
500	20241125	123900	118127615	4980	4980	4980	4980	0
501	20241125	123800	118127615	4980	4980	4980	4980	0
502	20241125	123700	118127615	4980	4980	4980	4980	35
503	20241125	123600	117953315	4980	4980	4980	4980	0
504	20241125	123500	117953315	4980	4980	4980	4980	0
505	20241125	123400	117953315	4980	4980	4980	4980	6
506	20241125	123300	117923435	4975	4975	4975	4975	0
507	20241125	123200	117923435	4975	4975	4975	4975	0
508	20241125	123100	117923435	4975	4975	4975	4975	0
509	20241125	123000	117923435	4975	4975	4975	4975	0
510	20241125	122900	117923435	4975	4975	4975	4975	0
511	20241125	122800	117923435	4975	4975	4975	4975	0
512	20241125	122700	117923435	4975	4975	4975	4975	0
513	20241125	122600	117923435	4975	4975	4975	4975	0
514	20241125	122500	117923435	4975	4975	4975	4975	229
515	20241125	122400	116784160	4980	4980	4980	4980	0
516	20241125	122300	116784160	4980	4980	4980	4980	0
517	20241125	122200	116784160	4980	4980	4980	4980	0
518	20241125	122100	116784160	4980	4980	4980	4980	0
519	20241125	122000	116784160	4980	4980	4980	4980	0
520	20241125	121900	116784160	4980	4980	4980	4980	0
521	20241125	121800	116784160	4980	4980	4980	4980	0
522	20241125	121700	116784160	4980	4980	4980	4980	0
523	20241125	121600	116784160	4980	4980	4980	4980	0
524	20241125	121500	116784160	4980	4980	4980	4980	300
525	20241125	121400	115290160	4980	4980	4980	4980	0
526	20241125	121300	115290160	4980	4980	4980	4980	0
527	20241125	121200	115290160	4980	4980	4980	4980	0
528	20241125	121100	115290160	4980	4980	4980	4980	0
529	20241125	121000	115290160	4980	4980	4980	4980	2
530	20241125	120900	115280200	4980	4980	4980	4980	0
531	20241125	120800	115280200	4980	4980	4980	4980	64
532	20241125	120700	114961480	4980	4980	4980	4980	0
533	20241125	120600	114961480	4980	4980	4980	4980	0
534	20241125	120500	114961480	4980	4980	4980	4980	0
535	20241125	120400	114961480	4980	4980	4980	4980	0
536	20241125	120300	114961480	4980	4980	4980	4980	2
537	20241125	120200	114951520	4980	4980	4980	4980	0
538	20241125	120100	114951520	4980	4980	4980	4980	0
539	20241125	120000	114951520	4980	4980	4980	4980	0
540	20241125	115900	114951520	4980	4980	4980	4980	0
541	20241125	115800	114951520	4980	4980	4980	4980	0
542	20241125	115700	114951520	4980	4980	4980	4980	20
543	20241125	115600	114851920	4985	4985	4985	4985	0
544	20241125	115500	114851920	4985	4985	4985	4985	0
545	20241125	115400	114851920	4985	4985	4985	4985	0
546	20241125	115300	114851920	4985	4985	4985	4985	80
547	20241125	115200	114453120	4985	4985	4985	4985	0
548	20241125	115100	114453120	4985	4985	4985	4985	0
549	20241125	115000	114453120	4985	4985	4985	4985	0
550	20241125	114900	114453120	4985	4985	4985	4985	20
551	20241125	114800	114353420	4985	4980	4985	4980	250
552	20241125	114700	113107780	4970	4970	4970	4970	0
553	20241125	114600	113107780	4970	4970	4970	4970	0
554	20241125	114500	113107780	4970	4970	4970	4970	0
555	20241125	114400	113107780	4970	4970	4970	4970	0
556	20241125	114300	113107780	4970	4970	4970	4970	0
557	20241125	114200	113107780	4970	4970	4970	4970	0
558	20241125	114100	113107780	4970	4970	4970	4970	0
559	20241125	114000	113107780	4970	4970	4970	4970	0
560	20241125	113900	113107780	4970	4970	4970	4970	5
561	20241125	113800	113082930	4980	4980	4980	4980	0
562	20241125	113700	113082930	4980	4980	4980	4980	0
563	20241125	113600	113082930	4980	4980	4980	4980	0
564	20241125	113500	113082930	4980	4980	4980	4980	0
565	20241125	113400	113082930	4980	4980	4980	4980	0
566	20241125	113300	113082930	4980	4980	4980	4980	0
567	20241125	113200	113082930	4980	4970	4980	4970	90
568	20241125	113100	112635530	4975	4980	4980	4975	271
569	20241125	113000	111286805	4980	4980	4980	4980	0
570	20241125	112900	111286805	4980	4980	4980	4980	0
571	20241125	112800	111286805	4980	4980	4980	4980	0
572	20241125	112700	111286805	4980	4980	4980	4980	0
573	20241125	112600	111286805	4980	4980	4980	4980	0
574	20241125	112500	111286805	4980	4980	4980	4980	91
575	20241125	112400	110833625	4980	4980	4980	4980	0
576	20241125	112300	110833625	4980	4980	4980	4980	0
577	20241125	112200	110833625	4980	4980	4980	4980	10
578	20241125	112100	110783825	4985	4985	4985	4985	0
579	20241125	112000	110783825	4985	4985	4985	4985	0
580	20241125	111900	110783825	4985	4985	4985	4985	0
581	20241125	111800	110783825	4985	4985	4985	4985	1
582	20241125	111700	110778840	4975	4975	4975	4975	20
583	20241125	111600	110679340	4975	4975	4975	4975	0
584	20241125	111500	110679340	4975	4975	4975	4975	11
585	20241125	111400	110624615	4975	4975	4975	4975	0
586	20241125	111300	110624615	4975	4975	4975	4975	100
587	20241125	111200	110127115	4975	4975	4975	4975	0
588	20241125	111100	110127115	4975	4975	4975	4975	21
589	20241125	111000	110022640	4975	4975	4975	4975	0
590	20241125	110900	110022640	4975	4975	4975	4975	1
591	20241125	110800	110017665	4970	4970	4970	4970	0
592	20241125	110700	110017665	4970	4970	4970	4970	0
593	20241125	110600	110017665	4970	4970	4970	4970	0
594	20241125	110500	110017665	4970	4970	4970	4970	1
595	20241125	110400	110012695	4955	4955	4955	4955	0
596	20241125	110300	110012695	4955	4955	4955	4955	0
597	20241125	110200	110012695	4955	4955	4955	4955	0
598	20241125	110100	110012695	4955	4955	4955	4955	0
599	20241125	110000	110012695	4955	4955	4955	4955	67
600	20241125	105900	109680710	4945	4945	4945	4945	17
601	20241125	105800	109596645	4950	4950	4950	4950	100
602	20241125	105700	109101645	4955	4955	4955	4955	5
603	20241125	105600	109076870	4955	4955	4955	4955	28
604	20241125	105500	108938130	4955	4950	4955	4950	20
605	20241125	105400	108839120	4975	4975	4975	4975	0
606	20241125	105300	108839120	4975	4975	4975	4975	0
607	20241125	105200	108839120	4975	4975	4975	4975	0
608	20241125	105100	108839120	4975	4970	4975	4970	2
609	20241125	105000	108829175	4970	4970	4970	4970	320
610	20241125	104900	107238775	4965	4965	4965	4965	0
611	20241125	104800	107238775	4965	4965	4965	4965	0
612	20241125	104700	107238775	4965	4965	4965	4965	0
613	20241125	104600	107238775	4965	4965	4965	4965	0
614	20241125	104500	107238775	4965	4965	4965	4965	500
615	20241125	104400	104756275	4965	4965	4965	4965	0
616	20241125	104300	104756275	4965	4965	4965	4965	0
617	20241125	104200	104756275	4965	4965	4965	4965	0
618	20241125	104100	104756275	4965	4965	4965	4965	0
619	20241125	104000	104756275	4965	4965	4965	4965	0
620	20241125	103900	104756275	4965	4965	4965	4965	0
621	20241125	103800	104756275	4965	4965	4965	4965	0
622	20241125	103700	104756275	4965	4965	4965	4965	0
623	20241125	103600	104756275	4965	4965	4965	4965	0
624	20241125	103500	104756275	4965	4965	4965	4965	0
625	20241125	103400	104756275	4965	4965	4965	4965	202
626	20241125	103300	103753345	4965	4965	4965	4965	0
627	20241125	103200	103753345	4965	4965	4965	4965	0
628	20241125	103100	103753345	4965	4965	4965	4965	0
629	20241125	103000	103753345	4965	4965	4965	4965	0
630	20241125	102900	103753345	4965	4960	4965	4960	102
631	20241125	102800	103247415	4950	4950	4950	4935	1953
632	20241125	102700	93582315	4950	4950	4950	4950	500
633	20241125	102600	91107315	4965	4965	4965	4965	0
634	20241125	102500	91107315	4965	4960	4965	4960	5
635	20241125	102400	91082510	4960	4960	4960	4960	0
636	20241125	102300	91082510	4960	4960	4960	4960	0
637	20241125	102200	91082510	4960	4960	4960	4960	0
638	20241125	102100	91082510	4960	4950	4960	4950	800
639	20241125	102000	87115035	4955	4955	4955	4955	0
640	20241125	101900	87115035	4955	4955	4955	4955	0
641	20241125	101800	87115035	4955	4955	4955	4955	2
642	20241125	101700	87105125	4950	4945	4955	4945	110
643	20241125	101600	86560145	4930	4900	4930	4900	2191
644	20241125	101500	75816340	4900	4900	4900	4900	300
645	20241125	101400	74346340	4900	4900	4900	4900	0
646	20241125	101300	74346340	4900	4900	4900	4900	0
647	20241125	101200	74346340	4900	4900	4900	4900	0
648	20241125	101100	74346340	4900	4900	4900	4900	812
649	20241125	101000	70367540	4900	4900	4900	4900	0
650	20241125	100900	70367540	4900	4900	4900	4900	62
651	20241125	100800	70063740	4900	4900	4900	4900	0
652	20241125	100700	70063740	4900	4900	4900	4900	282
653	20241125	100600	68681940	4905	4905	4905	4905	0
654	20241125	100500	68681940	4905	4905	4905	4905	0
655	20241125	100400	68681940	4905	4905	4905	4905	0
656	20241125	100300	68681940	4905	4910	4910	4905	150
657	20241125	100200	67946185	4910	4910	4910	4910	0
658	20241125	100100	67946185	4910	4910	4910	4910	1
659	20241125	100000	67941275	4925	4925	4925	4925	0
660	20241125	095900	67941275	4925	4900	4925	4900	2903
661	20241125	095800	53703810	4890	4890	4890	4890	0
662	20241125	095700	53703810	4890	4890	4890	4890	282
663	20241125	095600	52324830	4920	4920	4920	4920	0
664	20241125	095500	52324830	4920	4920	4920	4920	544
665	20241125	095400	49648350	4925	4925	4925	4925	0
666	20241125	095300	49648350	4925	4925	4925	4925	0
667	20241125	095200	49648350	4925	4925	4925	4925	0
668	20241125	095100	49648350	4925	4925	4925	4925	0
669	20241125	095000	49648350	4925	4925	4925	4925	0
670	20241125	094900	49648350	4925	4925	4925	4925	1
671	20241125	094800	49643425	4920	4920	4920	4895	4809
672	20241125	094700	26103195	4920	4920	4925	4920	1047
673	20241125	094600	20951950	4920	4920	4920	4920	1
674	20241125	094500	20947030	4920	4920	4920	4920	0
675	20241125	094400	20947030	4920	4920	4920	4920	691
676	20241125	094300	17547310	4920	4900	4920	4900	323
677	20241125	094200	15958495	4890	4890	4890	4890	0
678	20241125	094100	15958495	4890	4890	4890	4890	0
679	20241125	094000	15958495	4890	4885	4890	4885	1200
680	20241125	093900	10090515	4885	4885	4885	4885	0
681	20241125	093800	10090515	4885	4885	4885	4885	1
682	20241125	093700	10085630	4890	4890	4890	4890	0
683	20241125	093600	10085630	4890	4890	4890	4890	0
684	20241125	093500	10085630	4890	4865	4890	4855	364
685	20241125	093400	8317640	4885	4885	4885	4885	235
686	20241125	093300	7169665	4890	4890	4890	4890	6
687	20241125	093200	7140325	4890	4890	4890	4890	48
688	20241125	093100	6905605	4890	4890	4890	4890	59
689	20241125	093000	6617095	4890	4890	4890	4890	1
690	20241125	092900	6612205	4890	4890	4890	4890	0
691	20241125	092800	6612205	4890	4890	4890	4890	0
692	20241125	092700	6612205	4890	4890	4890	4890	0
693	20241125	092600	6612205	4890	4890	4890	4890	0
694	20241125	092500	6612205	4890	4890	4890	4890	1
695	20241125	092400	6607315	4860	4860	4860	4860	328
696	20241125	092300	5013235	4890	4870	4890	4870	51
697	20241125	092200	4764845	4890	4890	4890	4890	0
698	20241125	092100	4764845	4890	4890	4890	4890	0
699	20241125	092000	4764845	4890	4890	4890	4890	0
700	20241125	091900	4764845	4890	4890	4890	4890	0
701	20241125	091800	4764845	4890	4890	4890	4890	1
702	20241125	091700	4759955	4855	4855	4855	4855	38
703	20241125	091600	4575465	4905	4905	4905	4905	0
704	20241125	091500	4575465	4905	4905	4905	4905	1
705	20241125	091400	4570560	4895	4860	4895	4860	3
706	20241125	091300	4555945	4905	4905	4905	4905	0
707	20241125	091200	4555945	4905	4905	4905	4905	0
708	20241125	091100	4555945	4905	4905	4905	4905	0
709	20241125	091000	4555945	4905	4870	4905	4865	32
710	20241125	090900	4400195	4915	4915	4915	4915	0
711	20241125	090800	4400195	4915	4875	4915	4875	2
712	20241125	090700	4390405	4915	4915	4915	4915	0
713	20241125	090600	4390405	4915	4915	4915	4915	0
714	20241125	090500	4390405	4915	4915	4915	4915	0
715	20241125	090400	4390405	4915	4915	4915	4915	0
716	20241125	090300	4390405	4915	4915	4915	4915	41
717	20241125	090200	4188890	4870	4910	4910	4870	130
718	20241125	090100	3555710	4995	4910	4995	4910	15
719	20241125	090000	3481035	4855	4855	4855	4855	717