KissMeData/029480/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191400	646598220	2935	2935	2935	2935	3409
3	20241125	191300	646598220	2935	2935	2935	2935	0
4	20241125	191200	646598220	2935	2935	2935	2935	0
5	20241125	191100	646598220	2935	2935	2935	2935	0
6	20241125	191000	646598220	2935	2935	2935	2935	0
7	20241125	190900	646598220	2935	2935	2935	2935	0
8	20241125	190800	646598220	2935	2935	2935	2935	0
9	20241125	190700	646598220	2935	2935	2935	2935	0
10	20241125	190600	646598220	2935	2935	2935	2935	0
11	20241125	190500	646598220	2935	2935	2935	2935	0
12	20241125	190400	646598220	2935	2935	2935	2935	0
13	20241125	190300	646598220	2935	2935	2935	2935	0
14	20241125	190200	646598220	2935	2935	2935	2935	0
15	20241125	190100	646598220	2935	2935	2935	2935	0
16	20241125	190000	646598220	2935	2935	2935	2935	0
17	20241125	185900	646598220	2935	2935	2935	2935	0
18	20241125	185800	646598220	2935	2935	2935	2935	0
19	20241125	185700	646598220	2935	2935	2935	2935	0
20	20241125	185600	646598220	2935	2935	2935	2935	0
21	20241125	185500	646598220	2935	2935	2935	2935	0
22	20241125	185400	646598220	2935	2935	2935	2935	0
23	20241125	185300	646598220	2935	2935	2935	2935	0
24	20241125	185200	646598220	2935	2935	2935	2935	0
25	20241125	185100	646598220	2935	2935	2935	2935	0
26	20241125	185000	646598220	2935	2935	2935	2935	0
27	20241125	184900	646598220	2935	2935	2935	2935	0
28	20241125	184800	646598220	2935	2935	2935	2935	0
29	20241125	184700	646598220	2935	2935	2935	2935	0
30	20241125	184600	646598220	2935	2935	2935	2935	0
31	20241125	184500	646598220	2935	2935	2935	2935	0
32	20241125	184400	646598220	2935	2935	2935	2935	3409
33	20241125	184300	646598220	2935	2935	2935	2935	0
34	20241125	184200	646598220	2935	2935	2935	2935	0
35	20241125	184100	646598220	2935	2935	2935	2935	0
36	20241125	184000	646598220	2935	2935	2935	2935	0
37	20241125	183900	646598220	2935	2935	2935	2935	0
38	20241125	183800	646598220	2935	2935	2935	2935	0
39	20241125	183700	646598220	2935	2935	2935	2935	0
40	20241125	183600	646598220	2935	2935	2935	2935	0
41	20241125	183500	646598220	2935	2935	2935	2935	0
42	20241125	183400	646598220	2935	2935	2935	2935	0
43	20241125	183300	646598220	2935	2935	2935	2935	0
44	20241125	183200	646598220	2935	2935	2935	2935	0
45	20241125	183100	646598220	2935	2935	2935	2935	0
46	20241125	183000	646598220	2935	2935	2935	2935	0
47	20241125	182900	646598220	2935	2935	2935	2935	0
48	20241125	182800	646598220	2935	2935	2935	2935	0
49	20241125	182700	646598220	2935	2935	2935	2935	0
50	20241125	182600	646598220	2935	2935	2935	2935	0
51	20241125	182500	646598220	2935	2935	2935	2935	0
52	20241125	182400	646598220	2935	2935	2935	2935	0
53	20241125	182300	646598220	2935	2935	2935	2935	0
54	20241125	182200	646598220	2935	2935	2935	2935	0
55	20241125	182100	646598220	2935	2935	2935	2935	0
56	20241125	182000	646598220	2935	2935	2935	2935	0
57	20241125	181900	646598220	2935	2935	2935	2935	0
58	20241125	181800	646598220	2935	2935	2935	2935	0
59	20241125	181700	646598220	2935	2935	2935	2935	0
60	20241125	181600	646598220	2935	2935	2935	2935	0
61	20241125	181500	646598220	2935	2935	2935	2935	0
62	20241125	181400	646598220	2935	2935	2935	2935	3409
63	20241125	181300	646598220	2935	2935	2935	2935	0
64	20241125	181200	646598220	2935	2935	2935	2935	0
65	20241125	181100	646598220	2935	2935	2935	2935	0
66	20241125	181000	646598220	2935	2935	2935	2935	0
67	20241125	180900	646598220	2935	2935	2935	2935	0
68	20241125	180800	646598220	2935	2935	2935	2935	0
69	20241125	180700	646598220	2935	2935	2935	2935	0
70	20241125	180600	646598220	2935	2935	2935	2935	0
71	20241125	180500	646598220	2935	2935	2935	2935	0
72	20241125	180400	646598220	2935	2935	2935	2935	0
73	20241125	180300	646598220	2935	2935	2935	2935	0
74	20241125	180200	646598220	2935	2935	2935	2935	0
75	20241125	180100	646598220	2935	2935	2935	2935	0
76	20241125	180000	646598220	2935	2935	2935	2935	0
77	20241125	175900	646598220	2935	2935	2935	2935	0
78	20241125	175800	646598220	2935	2935	2935	2935	0
79	20241125	175700	646598220	2935	2935	2935	2935	0
80	20241125	175600	646598220	2935	2935	2935	2935	0
81	20241125	175500	646598220	2935	2935	2935	2935	0
82	20241125	175400	646598220	2935	2935	2935	2935	0
83	20241125	175300	646598220	2935	2935	2935	2935	0
84	20241125	175200	646598220	2935	2935	2935	2935	0
85	20241125	175100	646598220	2935	2935	2935	2935	0
86	20241125	175000	646598220	2935	2935	2935	2935	0
87	20241125	174900	646598220	2935	2935	2935	2935	0
88	20241125	174800	646598220	2935	2935	2935	2935	0
89	20241125	174700	646598220	2935	2935	2935	2935	0
90	20241125	174600	646598220	2935	2935	2935	2935	0
91	20241125	174500	646598220	2935	2935	2935	2935	0
92	20241125	174400	646598220	2935	2935	2935	2935	3409
93	20241125	174300	646598220	2935	2935	2935	2935	0
94	20241125	174200	646598220	2935	2935	2935	2935	0
95	20241125	174100	646598220	2935	2935	2935	2935	0
96	20241125	174000	646598220	2935	2935	2935	2935	0
97	20241125	173900	646598220	2935	2935	2935	2935	0
98	20241125	173800	646598220	2935	2935	2935	2935	0
99	20241125	173700	646598220	2935	2935	2935	2935	0
100	20241125	173600	646598220	2935	2935	2935	2935	0
101	20241125	173500	646598220	2935	2935	2935	2935	0
102	20241125	173400	646598220	2935	2935	2935	2935	0
103	20241125	173300	646598220	2935	2935	2935	2935	0
104	20241125	173200	646598220	2935	2935	2935	2935	0
105	20241125	173100	646598220	2935	2935	2935	2935	0
106	20241125	173000	646598220	2935	2935	2935	2935	0
107	20241125	172900	646598220	2935	2935	2935	2935	0
108	20241125	172800	646598220	2935	2935	2935	2935	0
109	20241125	172700	646598220	2935	2935	2935	2935	0
110	20241125	172600	646598220	2935	2935	2935	2935	0
111	20241125	172500	646598220	2935	2935	2935	2935	0
112	20241125	172400	646598220	2935	2935	2935	2935	0
113	20241125	172300	646598220	2935	2935	2935	2935	0
114	20241125	172200	646598220	2935	2935	2935	2935	0
115	20241125	172100	646598220	2935	2935	2935	2935	0
116	20241125	172000	646598220	2935	2935	2935	2935	0
117	20241125	171900	646598220	2935	2935	2935	2935	0
118	20241125	171800	646598220	2935	2935	2935	2935	0
119	20241125	171700	646598220	2935	2935	2935	2935	0
120	20241125	171600	646598220	2935	2935	2935	2935	0
121	20241125	171500	646598220	2935	2935	2935	2935	0
122	20241125	171400	646598220	2935	2935	2935	2935	3409
123	20241125	171300	646598220	2935	2935	2935	2935	0
124	20241125	171200	646598220	2935	2935	2935	2935	0
125	20241125	171100	646598220	2935	2935	2935	2935	0
126	20241125	171000	646598220	2935	2935	2935	2935	0
127	20241125	170900	646598220	2935	2935	2935	2935	0
128	20241125	170800	646598220	2935	2935	2935	2935	0
129	20241125	170700	646598220	2935	2935	2935	2935	0
130	20241125	170600	646598220	2935	2935	2935	2935	0
131	20241125	170500	646598220	2935	2935	2935	2935	0
132	20241125	170400	646598220	2935	2935	2935	2935	0
133	20241125	170300	646598220	2935	2935	2935	2935	0
134	20241125	170200	646598220	2935	2935	2935	2935	0
135	20241125	170100	646598220	2935	2935	2935	2935	0
136	20241125	170000	646598220	2935	2935	2935	2935	0
137	20241125	165900	646598220	2935	2935	2935	2935	0
138	20241125	165800	646598220	2935	2935	2935	2935	0
139	20241125	165700	646598220	2935	2935	2935	2935	0
140	20241125	165600	646598220	2935	2935	2935	2935	0
141	20241125	165500	646598220	2935	2935	2935	2935	0
142	20241125	165400	646598220	2935	2935	2935	2935	0
143	20241125	165300	646598220	2935	2935	2935	2935	0
144	20241125	165200	646598220	2935	2935	2935	2935	0
145	20241125	165100	646598220	2935	2935	2935	2935	0
146	20241125	165000	646598220	2935	2935	2935	2935	0
147	20241125	164900	646598220	2935	2935	2935	2935	0
148	20241125	164800	646598220	2935	2935	2935	2935	0
149	20241125	164700	646598220	2935	2935	2935	2935	0
150	20241125	164600	646598220	2935	2935	2935	2935	0
151	20241125	164500	646598220	2935	2935	2935	2935	0
152	20241125	164400	646598220	2935	2935	2935	2935	3409
153	20241125	164300	646598220	2935	2935	2935	2935	0
154	20241125	164200	646598220	2935	2935	2935	2935	0
155	20241125	164100	646598220	2935	2935	2935	2935	0
156	20241125	164000	646598220	2935	2935	2935	2935	0
157	20241125	163900	646598220	2935	2935	2935	2935	0
158	20241125	163800	646598220	2935	2935	2935	2935	0
159	20241125	163700	646598220	2935	2935	2935	2935	0
160	20241125	163600	646598220	2935	2935	2935	2935	0
161	20241125	163500	646598220	2935	2935	2935	2935	0
162	20241125	163400	646598220	2935	2935	2935	2935	0
163	20241125	163300	646598220	2935	2935	2935	2935	0
164	20241125	163200	646598220	2935	2935	2935	2935	0
165	20241125	163100	646598220	2935	2935	2935	2935	0
166	20241125	163000	646598220	2935	2935	2935	2935	0
167	20241125	162900	646598220	2935	2935	2935	2935	0
168	20241125	162800	646598220	2935	2935	2935	2935	0
169	20241125	162700	646598220	2935	2935	2935	2935	0
170	20241125	162600	646598220	2935	2935	2935	2935	0
171	20241125	162500	646598220	2935	2935	2935	2935	0
172	20241125	162400	646598220	2935	2935	2935	2935	0
173	20241125	162300	646598220	2935	2935	2935	2935	0
174	20241125	162200	646598220	2935	2935	2935	2935	0
175	20241125	162100	646598220	2935	2935	2935	2935	0
176	20241125	162000	646598220	2935	2935	2935	2935	0
177	20241125	161900	646598220	2935	2935	2935	2935	0
178	20241125	161800	646598220	2935	2935	2935	2935	0
179	20241125	161700	646598220	2935	2935	2935	2935	0
180	20241125	161600	646598220	2935	2935	2935	2935	0
181	20241125	161500	646598220	2935	2935	2935	2935	0
182	20241125	161400	646598220	2935	2935	2935	2935	3409
183	20241125	161300	646598220	2935	2935	2935	2935	0
184	20241125	161200	646598220	2935	2935	2935	2935	0
185	20241125	161100	646598220	2935	2935	2935	2935	0
186	20241125	161000	646598220	2935	2935	2935	2935	0
187	20241125	160900	646598220	2935	2935	2935	2935	0
188	20241125	160800	646598220	2935	2935	2935	2935	0
189	20241125	160700	646598220	2935	2935	2935	2935	0
190	20241125	160600	646598220	2935	2935	2935	2935	0
191	20241125	160500	646598220	2935	2935	2935	2935	0
192	20241125	160400	646598220	2935	2935	2935	2935	0
193	20241125	160300	646598220	2935	2935	2935	2935	0
194	20241125	160200	646598220	2935	2935	2935	2935	0
195	20241125	160100	646598220	2935	2935	2935	2935	0
196	20241125	160000	646598220	2935	2935	2935	2935	0
197	20241125	155900	646598220	2935	2935	2935	2935	0
198	20241125	155800	646598220	2935	2935	2935	2935	0
199	20241125	155700	646598220	2935	2935	2935	2935	0
200	20241125	155600	646598220	2935	2935	2935	2935	0
201	20241125	155500	646598220	2935	2935	2935	2935	0
202	20241125	155400	646598220	2935	2935	2935	2935	0
203	20241125	155300	646598220	2935	2935	2935	2935	0
204	20241125	155200	646598220	2935	2935	2935	2935	0
205	20241125	155100	646598220	2935	2935	2935	2935	0
206	20241125	155000	646598220	2935	2935	2935	2935	0
207	20241125	154900	646598220	2935	2935	2935	2935	0
208	20241125	154800	646598220	2935	2935	2935	2935	0
209	20241125	154700	646598220	2935	2935	2935	2935	0
210	20241125	154600	646598220	2935	2935	2935	2935	0
211	20241125	154500	646598220	2935	2935	2935	2935	0
212	20241125	154400	646598220	2935	2935	2935	2935	3409
213	20241125	154300	646598220	2935	2935	2935	2935	0
214	20241125	154200	646598220	2935	2935	2935	2935	0
215	20241125	154100	646598220	2935	2935	2935	2935	0
216	20241125	154000	646598220	2935	2935	2935	2935	0
217	20241125	153900	646598220	2935	2935	2935	2935	0
218	20241125	153800	646598220	2935	2935	2935	2935	0
219	20241125	153700	646598220	2935	2935	2935	2935	0
220	20241125	153600	646598220	2935	2935	2935	2935	0
221	20241125	153500	646598220	2935	2935	2935	2935	0
222	20241125	153400	646598220	2935	2935	2935	2935	0
223	20241125	153300	646598220	2935	2935	2935	2935	0
224	20241125	153200	646598220	2935	2935	2935	2935	0
225	20241125	153100	646598220	2935	2935	2935	2935	0
226	20241125	153000	646598220	2935	2935	2935	2935	3409
227	20241125	152900	636592805	2945	2945	2945	2945	0
228	20241125	152800	636592805	2945	2945	2945	2945	0
229	20241125	152700	636592805	2945	2945	2945	2945	0
230	20241125	152600	636592805	2945	2945	2945	2945	0
231	20241125	152500	636592805	2945	2945	2945	2945	0
232	20241125	152400	636592805	2945	2945	2945	2945	0
233	20241125	152300	636592805	2945	2945	2945	2945	0
234	20241125	152200	636592805	2945	2945	2945	2945	0
235	20241125	152100	636592805	2945	2945	2945	2945	0
236	20241125	152000	636592805	2945	2945	2945	2945	0
237	20241125	151900	636592805	2945	2940	2945	2940	1608
238	20241125	151800	631865245	2945	2945	2945	2945	0
239	20241125	151700	631865245	2945	2945	2945	2940	1984
240	20241125	151600	626022380	2945	2940	2945	2935	3081
241	20241125	151500	616964360	2940	2940	2940	2935	1420
242	20241125	151400	612796535	2930	2935	2935	2930	527
243	20241125	151300	611249925	2935	2935	2935	2935	1324
244	20241125	151200	607363985	2930	2925	2930	2925	1790
245	20241125	151100	602121740	2925	2920	2925	2920	641
246	20241125	151000	600247890	2920	2920	2920	2920	0
247	20241125	150900	600247890	2920	2920	2920	2920	550
248	20241125	150800	598641890	2925	2925	2925	2925	0
249	20241125	150700	598641890	2925	2925	2925	2925	1
250	20241125	150600	598638965	2920	2920	2925	2920	1020
251	20241125	150500	595660560	2915	2915	2915	2915	386
252	20241125	150400	594535370	2920	2915	2920	2915	149
253	20241125	150300	594101030	2915	2915	2915	2915	531
254	20241125	150200	592553165	2905	2905	2905	2905	461
255	20241125	150100	591213960	2910	2910	2910	2910	3060
256	20241125	150000	582309360	2910	2910	2910	2910	0
257	20241125	145900	582309360	2910	2915	2915	2910	742
258	20241125	145800	580149715	2915	2915	2915	2915	20
259	20241125	145700	580091415	2915	2920	2920	2915	219
260	20241125	145600	579453025	2920	2920	2920	2920	0
261	20241125	145500	579453025	2920	2920	2920	2920	0
262	20241125	145400	579453025	2920	2920	2920	2920	1163
263	20241125	145300	576057065	2920	2920	2920	2920	49
264	20241125	145200	575913985	2920	2920	2920	2920	0
265	20241125	145100	575913985	2920	2925	2925	2920	257
266	20241125	145000	575162545	2925	2925	2925	2920	60
267	20241125	144900	574987095	2925	2925	2925	2925	0
268	20241125	144800	574987095	2925	2925	2925	2925	1
269	20241125	144700	574984170	2915	2915	2915	2915	13673
270	20241125	144600	535127375	2905	2915	2915	2905	1166
271	20241125	144500	531736400	2910	2915	2915	2910	1228
272	20241125	144400	528161880	2910	2910	2910	2910	1029
273	20241125	144300	525167490	2915	2915	2915	2915	10
274	20241125	144200	525138340	2910	2910	2910	2910	148
275	20241125	144100	524707660	2915	2915	2915	2915	1
276	20241125	144000	524704745	2910	2910	2910	2910	1393
277	20241125	143900	520651115	2915	2915	2915	2915	0
278	20241125	143800	520651115	2915	2915	2915	2915	0
279	20241125	143700	520651115	2915	2915	2915	2915	191
280	20241125	143600	520094350	2915	2915	2915	2915	1150
281	20241125	143500	516742100	2915	2915	2915	2915	6
282	20241125	143400	516724610	2915	2915	2915	2915	200
283	20241125	143300	516141610	2915	2910	2915	2910	701
284	20241125	143200	514101695	2910	2910	2910	2910	0
285	20241125	143100	514101695	2910	2910	2910	2910	54
286	20241125	143000	513944555	2915	2915	2915	2915	50
287	20241125	142900	513798805	2915	2915	2915	2910	73
288	20241125	142800	513586085	2915	2915	2915	2910	957
289	20241125	142700	510796480	2915	2915	2915	2915	120
290	20241125	142600	510446680	2905	2905	2905	2905	107
291	20241125	142500	510135845	2900	2905	2905	2900	1724
292	20241125	142400	505136185	2900	2910	2910	2900	5010
293	20241125	142300	490599430	2915	2915	2915	2915	0
294	20241125	142200	490599430	2915	2915	2915	2915	1
295	20241125	142100	490596515	2905	2905	2905	2905	0
296	20241125	142000	490596515	2905	2905	2915	2905	529
297	20241125	141900	489059760	2905	2905	2905	2905	66
298	20241125	141800	488868030	2915	2915	2915	2915	0
299	20241125	141700	488868030	2915	2915	2915	2915	0
300	20241125	141600	488868030	2915	2915	2915	2915	1
301	20241125	141500	488865115	2910	2910	2910	2910	1484
302	20241125	141400	484546675	2910	2910	2910	2910	100
303	20241125	141300	484255675	2910	2905	2910	2905	23
304	20241125	141200	484188845	2910	2910	2910	2910	0
305	20241125	141100	484188845	2910	2910	2910	2910	0
306	20241125	141000	484188845	2910	2915	2915	2910	1273
307	20241125	140900	480478945	2915	2910	2915	2910	651
308	20241125	140800	478581675	2910	2910	2910	2910	569
309	20241125	140700	476925885	2910	2910	2910	2910	0
310	20241125	140600	476925885	2910	2910	2910	2910	2
311	20241125	140500	476920065	2905	2910	2910	2905	2058
312	20241125	140400	470941285	2910	2910	2910	2910	106
313	20241125	140300	470632825	2915	2910	2915	2910	21
314	20241125	140200	470571620	2915	2915	2915	2910	119
315	20241125	140100	470224835	2915	2915	2915	2915	395
316	20241125	140000	469073410	2915	2910	2915	2910	45
317	20241125	135900	468942260	2910	2910	2910	2905	238
318	20241125	135800	468250830	2905	2905	2905	2905	0
319	20241125	135700	468250830	2905	2925	2925	2905	176
320	20241125	135600	467738455	2915	2915	2915	2915	163
321	20241125	135500	467263310	2910	2905	2915	2900	1321
322	20241125	135400	463418600	2905	2920	2920	2905	3000
323	20241125	135300	454690585	2925	2925	2925	2925	50
324	20241125	135200	454544335	2925	2925	2925	2925	1
325	20241125	135100	454541410	2915	2915	2915	2915	0
326	20241125	135000	454541410	2915	2925	2925	2915	515
327	20241125	134900	453040035	2915	2915	2915	2915	5000
328	20241125	134800	438465035	2920	2920	2920	2920	0
329	20241125	134700	438465035	2920	2920	2920	2920	100
330	20241125	134600	438173035	2920	2915	2920	2915	3851
331	20241125	134500	426930525	2920	2920	2920	2920	2
332	20241125	134400	426924685	2920	2920	2920	2920	1631
333	20241125	134300	422162165	2925	2925	2925	2925	3
334	20241125	134200	422153390	2925	2925	2925	2925	1
335	20241125	134100	422150465	2925	2925	2925	2925	2
336	20241125	134000	422144615	2925	2925	2925	2925	918
337	20241125	133900	419459465	2925	2925	2925	2925	104
338	20241125	133800	419155265	2935	2935	2935	2925	1139
339	20241125	133700	415823120	2935	2935	2935	2935	0
340	20241125	133600	415823120	2935	2935	2935	2935	0
341	20241125	133500	415823120	2935	2935	2935	2935	0
342	20241125	133400	415823120	2935	2935	2935	2935	0
343	20241125	133300	415823120	2935	2935	2935	2935	1
344	20241125	133200	415820185	2925	2925	2925	2925	0
345	20241125	133100	415820185	2925	2925	2925	2925	0
346	20241125	133000	415820185	2925	2925	2925	2925	0
347	20241125	132900	415820185	2925	2925	2925	2925	3000
348	20241125	132800	407045185	2925	2925	2925	2925	0
349	20241125	132700	407045185	2925	2925	2925	2925	0
350	20241125	132600	407045185	2925	2930	2930	2925	349
351	20241125	132500	406023450	2930	2930	2930	2930	0
352	20241125	132400	406023450	2930	2940	2940	2930	118
353	20241125	132300	405676780	2940	2940	2940	2940	0
354	20241125	132200	405676780	2940	2940	2940	2940	151
355	20241125	132100	405232840	2940	2940	2940	2940	28
356	20241125	132000	405150520	2940	2940	2940	2940	0
357	20241125	131900	405150520	2940	2940	2940	2940	0
358	20241125	131800	405150520	2940	2940	2940	2940	0
359	20241125	131700	405150520	2940	2940	2940	2940	155
360	20241125	131600	404694820	2940	2940	2940	2940	0
361	20241125	131500	404694820	2940	2940	2940	2940	51
362	20241125	131400	404544880	2940	2940	2940	2940	70
363	20241125	131300	404339080	2940	2940	2940	2940	14
364	20241125	131200	404297920	2945	2945	2945	2945	0
365	20241125	131100	404297920	2945	2945	2945	2945	0
366	20241125	131000	404297920	2945	2945	2945	2945	100
367	20241125	130900	404003420	2945	2945	2945	2945	0
368	20241125	130800	404003420	2945	2945	2945	2945	1
369	20241125	130700	404000475	2930	2945	2945	2930	37
370	20241125	130600	403891990	2930	2930	2930	2930	628
371	20241125	130500	402051950	2940	2940	2940	2940	71
372	20241125	130400	401843210	2930	2930	2930	2930	0
373	20241125	130300	401843210	2930	2930	2930	2930	0
374	20241125	130200	401843210	2930	2930	2930	2930	1000
375	20241125	130100	398913210	2940	2940	2940	2940	0
376	20241125	130000	398913210	2940	2940	2940	2940	0
377	20241125	125900	398913210	2940	2940	2940	2940	12
378	20241125	125800	398877930	2940	2940	2940	2940	1123
379	20241125	125700	395576310	2940	2940	2940	2940	0
380	20241125	125600	395576310	2940	2945	2945	2940	3625
381	20241125	125500	384900930	2945	2945	2945	2945	500
382	20241125	125400	383428430	2950	2950	2950	2950	184
383	20241125	125300	382885630	2950	2950	2950	2950	0
384	20241125	125200	382885630	2950	2950	2950	2950	1
385	20241125	125100	382882680	2950	2950	2950	2950	100
386	20241125	125000	382587680	2950	2950	2950	2950	44
387	20241125	124900	382457880	2950	2950	2950	2950	71
388	20241125	124800	382248430	2955	2955	2955	2955	10
389	20241125	124700	382218880	2955	2955	2955	2955	2
390	20241125	124600	382212970	2955	2950	2955	2950	64
391	20241125	124500	382024120	2945	2950	2950	2945	350
392	20241125	124400	380993320	2945	2950	2950	2945	238
393	20241125	124300	380291465	2945	2955	2955	2945	499
394	20241125	124200	378817410	2955	2955	2955	2955	1003
395	20241125	124100	375853545	2950	2945	2950	2945	2387
396	20241125	124000	368812140	2950	2950	2950	2950	0
397	20241125	123900	368812140	2950	2950	2950	2950	0
398	20241125	123800	368812140	2950	2950	2950	2950	0
399	20241125	123700	368812140	2950	2950	2950	2950	358
400	20241125	123600	367756040	2950	2950	2950	2950	0
401	20241125	123500	367756040	2950	2935	2950	2935	1944
402	20241125	123400	362050340	2935	2950	2955	2935	143
403	20241125	123300	361628575	2950	2945	2950	2945	4341
404	20241125	123200	348825140	2945	2945	2945	2945	2299
405	20241125	123100	342054585	2945	2945	2945	2945	1345
406	20241125	123000	338093560	2945	2935	2945	2935	2
407	20241125	122900	338087680	2945	2945	2945	2945	0
408	20241125	122800	338087680	2945	2940	2945	2940	731
409	20241125	122700	335937320	2945	2945	2945	2945	507
410	20241125	122600	334444205	2945	2945	2945	2945	1
411	20241125	122500	334441260	2930	2930	2930	2930	0
412	20241125	122400	334441260	2930	2930	2930	2930	550
413	20241125	122300	332829760	2930	2940	2940	2930	160
414	20241125	122200	332360460	2940	2940	2940	2940	0
415	20241125	122100	332360460	2940	2945	2945	2940	3
416	20241125	122000	332351635	2940	2940	2940	2940	57
417	20241125	121900	332184055	2940	2940	2940	2940	1
418	20241125	121800	332181115	2945	2945	2945	2945	1000
419	20241125	121700	329236115	2940	2940	2940	2940	3
420	20241125	121600	329227295	2940	2940	2940	2940	0
421	20241125	121500	329227295	2940	2940	2940	2940	1013
422	20241125	121400	326249075	2940	2940	2940	2940	3
423	20241125	121300	326240255	2935	2930	2935	2930	2052
424	20241125	121200	320219225	2925	2925	2925	2925	50
425	20241125	121100	320072975	2925	2925	2925	2925	0
426	20241125	121000	320072975	2925	2925	2925	2925	2
427	20241125	120900	320067125	2930	2930	2930	2930	385
428	20241125	120800	318939075	2930	2930	2930	2930	58
429	20241125	120700	318769135	2930	2930	2930	2930	285
430	20241125	120600	317934085	2930	2930	2930	2930	99
431	20241125	120500	317644015	2930	2930	2930	2930	1
432	20241125	120400	317641085	2925	2925	2925	2925	0
433	20241125	120300	317641085	2925	2925	2925	2925	49
434	20241125	120200	317497760	2935	2935	2935	2935	0
435	20241125	120100	317497760	2935	2935	2935	2935	0
436	20241125	120000	317497760	2935	2935	2935	2935	39
437	20241125	115900	317383295	2935	2935	2935	2935	57
438	20241125	115800	317216000	2935	2935	2935	2935	0
439	20241125	115700	317216000	2935	2930	2935	2930	2
440	20241125	115600	317210135	2930	2930	2930	2930	569
441	20241125	115500	315542965	2925	2930	2930	2925	1049
442	20241125	115400	312469640	2930	2930	2930	2930	1
443	20241125	115300	312466710	2920	2920	2920	2920	14
444	20241125	115200	312425830	2925	2925	2925	2925	500
445	20241125	115100	310963330	2920	2920	2920	2920	0
446	20241125	115000	310963330	2920	2920	2920	2920	0
447	20241125	114900	310963330	2920	2920	2920	2920	0
448	20241125	114800	310963330	2920	2920	2920	2920	41
449	20241125	114700	310843610	2930	2930	2930	2930	0
450	20241125	114600	310843610	2930	2930	2930	2930	5
451	20241125	114500	310828960	2930	2930	2930	2930	14
452	20241125	114400	310787940	2930	2930	2930	2930	100
453	20241125	114300	310494940	2930	2930	2930	2930	1
454	20241125	114200	310492010	2920	2920	2920	2920	7
455	20241125	114100	310471570	2920	2920	2920	2920	31
456	20241125	114000	310381050	2920	2920	2920	2920	5
457	20241125	113900	310366450	2920	2920	2920	2920	34
458	20241125	113800	310267170	2920	2920	2920	2920	10
459	20241125	113700	310237970	2930	2930	2930	2930	361
460	20241125	113600	309180240	2925	2925	2925	2925	0
461	20241125	113500	309180240	2925	2925	2925	2925	1000
462	20241125	113400	306255240	2925	2925	2925	2925	161
463	20241125	113300	305784315	2915	2915	2915	2915	0
464	20241125	113200	305784315	2915	2915	2915	2915	0
465	20241125	113100	305784315	2915	2925	2925	2915	3069
466	20241125	113000	296837805	2925	2925	2925	2925	80
467	20241125	112900	296603805	2925	2925	2925	2925	499
468	20241125	112800	295144230	2925	2925	2925	2925	100
469	20241125	112700	294851730	2925	2925	2925	2925	0
470	20241125	112600	294851730	2925	2925	2925	2925	0
471	20241125	112500	294851730	2925	2925	2925	2925	10
472	20241125	112400	294822480	2915	2915	2915	2915	0
473	20241125	112300	294822480	2915	2920	2920	2915	501
474	20241125	112200	293359565	2925	2925	2925	2925	0
475	20241125	112100	293359565	2925	2925	2925	2925	0
476	20241125	112000	293359565	2925	2925	2925	2925	0
477	20241125	111900	293359565	2925	2925	2925	2925	100
478	20241125	111800	293067065	2925	2925	2925	2925	50
479	20241125	111700	292920815	2910	2910	2910	2910	0
480	20241125	111600	292920815	2910	2910	2910	2910	10
481	20241125	111500	292891715	2910	2910	2910	2910	0
482	20241125	111400	292891715	2910	2910	2910	2910	1098
483	20241125	111300	289696535	2910	2910	2910	2910	2040
484	20241125	111200	283760135	2925	2925	2925	2925	0
485	20241125	111100	283760135	2925	2925	2925	2925	0
486	20241125	111000	283760135	2925	2925	2925	2925	0
487	20241125	110900	283760135	2925	2925	2925	2925	0
488	20241125	110800	283760135	2925	2925	2925	2925	0
489	20241125	110700	283760135	2925	2925	2925	2925	0
490	20241125	110600	283760135	2925	2925	2925	2925	1588
491	20241125	110500	279115235	2935	2935	2935	2935	0
492	20241125	110400	279115235	2935	2935	2935	2935	0
493	20241125	110300	279115235	2935	2935	2935	2935	0
494	20241125	110200	279115235	2935	2935	2935	2910	42
495	20241125	110100	278991990	2910	2920	2920	2910	5000
496	20241125	110000	264424935	2920	2925	2925	2920	368
497	20241125	105900	263350325	2935	2930	2935	2925	1186
498	20241125	105800	259880190	2935	2935	2935	2935	0
499	20241125	105700	259880190	2935	2935	2935	2935	1
500	20241125	105600	259877255	2925	2925	2925	2925	43
501	20241125	105500	259751480	2930	2930	2930	2930	363
502	20241125	105400	258687890	2935	2935	2935	2935	71
503	20241125	105300	258479505	2930	2930	2930	2930	0
504	20241125	105200	258479505	2930	2935	2935	2930	32
505	20241125	105100	258385730	2940	2940	2940	2940	28
506	20241125	105000	258303410	2935	2935	2940	2935	275
507	20241125	104900	257495120	2935	2940	2940	2935	105
508	20241125	104800	257186920	2940	2930	2940	2930	391
509	20241125	104700	256039060	2935	2935	2935	2935	7
510	20241125	104600	256018515	2935	2935	2935	2935	12
511	20241125	104500	255983295	2930	2930	2930	2930	11
512	20241125	104400	255951065	2930	2930	2930	2930	0
513	20241125	104300	255951065	2930	2930	2930	2930	68
514	20241125	104200	255751825	2940	2940	2940	2940	28
515	20241125	104100	255669505	2940	2940	2940	2940	2
516	20241125	104000	255663625	2945	2945	2945	2945	10
517	20241125	103900	255634175	2945	2945	2945	2945	1020
518	20241125	103800	252630275	2925	2935	2945	2925	8413
519	20241125	103700	227906760	2935	2935	2935	2935	70
520	20241125	103600	227701310	2920	2920	2920	2920	0
521	20241125	103500	227701310	2920	2920	2920	2920	0
522	20241125	103400	227701310	2920	2935	2935	2920	22
523	20241125	103300	227636770	2930	2935	2935	2920	1185
524	20241125	103200	224165560	2935	2920	2935	2920	150
525	20241125	103100	223726060	2935	2935	2935	2935	1
526	20241125	103000	223723125	2920	2925	2925	2920	6000
527	20241125	102900	206177120	2925	2925	2925	2925	0
528	20241125	102800	206177120	2925	2925	2925	2925	0
529	20241125	102700	206177120	2925	2935	2935	2925	2523
530	20241125	102600	198789400	2940	2940	2940	2940	0
531	20241125	102500	198789400	2940	2940	2940	2940	0
532	20241125	102400	198789400	2940	2935	2940	2930	212
533	20241125	102300	198168090	2930	2930	2930	2930	0
534	20241125	102200	198168090	2930	2940	2940	2930	8
535	20241125	102100	198144600	2940	2940	2940	2940	5
536	20241125	102000	198129900	2940	2940	2940	2940	1
537	20241125	101900	198126960	2930	2930	2930	2930	10
538	20241125	101800	198097660	2940	2940	2940	2940	0
539	20241125	101700	198097660	2940	2940	2940	2940	1
540	20241125	101600	198094720	2940	2940	2940	2940	1
541	20241125	101500	198091780	2940	2940	2940	2940	11
542	20241125	101400	198059440	2945	2945	2945	2945	0
543	20241125	101300	198059440	2945	2945	2945	2945	102
544	20241125	101200	197759050	2945	2940	2945	2940	4
545	20241125	101100	197747285	2925	2925	2925	2925	0
546	20241125	101000	197747285	2925	2925	2925	2925	13
547	20241125	100900	197709260	2945	2945	2945	2945	1
548	20241125	100800	197706315	2925	2940	2940	2925	350
549	20241125	100700	196682130	2945	2945	2950	2945	369
550	20241125	100600	195595090	2950	2950	2950	2950	843
551	20241125	100500	193108240	2950	2950	2950	2950	1
552	20241125	100400	193105290	2950	2935	2950	2935	51
553	20241125	100300	192955575	2950	2950	2950	2950	0
554	20241125	100200	192955575	2950	2950	2950	2950	669
555	20241125	100100	190982025	2950	2950	2950	2950	61
556	20241125	100000	190802075	2945	2940	2945	2940	4379
557	20241125	095900	177922625	2930	2930	2930	2930	0
558	20241125	095800	177922625	2930	2930	2930	2930	0
559	20241125	095700	177922625	2930	2930	2930	2930	10
560	20241125	095600	177893325	2940	2940	2940	2940	290
561	20241125	095500	177040725	2940	2940	2940	2940	145
562	20241125	095400	176614425	2940	2940	2940	2940	335
563	20241125	095300	175629525	2940	2930	2940	2930	2810
564	20241125	095200	167376220	2930	2915	2930	2915	171
565	20241125	095100	166875805	2935	2920	2935	2915	1971
566	20241125	095000	161113670	2930	2925	2930	2925	778
567	20241125	094900	158837520	2925	2920	2925	2920	40
568	20241125	094800	158720710	2915	2930	2930	2915	309
569	20241125	094700	157819840	2930	2930	2930	2930	68
570	20241125	094600	157620600	2930	2930	2930	2930	311
571	20241125	094500	156709370	2930	2930	2930	2930	0
572	20241125	094400	156709370	2930	2930	2930	2930	1308
573	20241125	094300	152876930	2930	2930	2930	2930	0
574	20241125	094200	152876930	2930	2930	2930	2930	0
575	20241125	094100	152876930	2930	2915	2930	2915	3087
576	20241125	094000	143847410	2915	2920	2920	2915	52
577	20241125	093900	143695580	2925	2920	2925	2920	717
578	20241125	093800	141600055	2925	2925	2925	2925	0
579	20241125	093700	141600055	2925	2925	2930	2925	1720
580	20241125	093600	136568985	2930	2930	2930	2930	100
581	20241125	093500	136275985	2915	2915	2915	2915	26
582	20241125	093400	136200195	2930	2930	2930	2930	0
583	20241125	093300	136200195	2930	2930	2930	2930	0
584	20241125	093200	136200195	2930	2930	2930	2930	1009
585	20241125	093100	133243825	2930	2915	2930	2915	88
586	20241125	093000	132987260	2930	2930	2930	2925	875
587	20241125	092900	130425510	2930	2930	2930	2930	20
588	20241125	092800	130366910	2930	2915	2930	2915	1557
589	20241125	092700	125828195	2930	2920	2930	2920	1097
590	20241125	092600	122624925	2915	2920	2920	2915	386
591	20241125	092500	121498705	2920	2920	2920	2920	220
592	20241125	092400	120856305	2915	2930	2930	2915	1287
593	20241125	092300	117101595	2920	2930	2930	2920	670
594	20241125	092200	115144140	2930	2925	2930	2925	120
595	20241125	092100	114793130	2935	2935	2935	2935	101
596	20241125	092000	114496695	2940	2940	2940	2940	0
597	20241125	091900	114496695	2940	2935	2940	2920	5195
598	20241125	091800	99265080	2935	2940	2945	2935	270
599	20241125	091700	98472000	2945	2945	2945	2945	36
600	20241125	091600	98365980	2940	2925	2940	2920	2610
601	20241125	091500	90714795	2920	2920	2920	2920	1473
602	20241125	091400	86413635	2930	2920	2930	2915	2162
603	20241125	091300	80099105	2920	2905	2925	2905	3474
604	20241125	091200	70000765	2905	2905	2920	2905	2907
605	20241125	091100	61545650	2900	2900	2900	2900	1031
606	20241125	091000	58555750	2905	2910	2910	2890	110
607	20241125	090900	58237590	2910	2905	2910	2870	255
608	20241125	090800	57503385	2900	2875	2900	2875	3098
609	20241125	090700	48585360	2875	2865	2875	2855	3242
610	20241125	090600	39297560	2865	2865	2880	2860	425
611	20241125	090500	38079930	2865	2865	2865	2865	409
612	20241125	090400	36908145	2870	2890	2890	2870	4754
613	20241125	090300	23261220	2890	2900	2900	2890	356
614	20241125	090200	22228830	2900	2890	2900	2890	32
615	20241125	090100	22136120	2890	2890	2905	2890	1120
616	20241125	090000	18899290	2890	2875	2890	2875	6559