KissMeData/199550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204100	148767970	5660	5660	5660	5660	1245
3	20241125	204000	148767970	5660	5660	5660	5660	0
4	20241125	203900	148767970	5660	5660	5660	5660	0
5	20241125	203800	148767970	5660	5660	5660	5660	0
6	20241125	203700	148767970	5660	5660	5660	5660	0
7	20241125	203600	148767970	5660	5660	5660	5660	0
8	20241125	203500	148767970	5660	5660	5660	5660	0
9	20241125	203400	148767970	5660	5660	5660	5660	0
10	20241125	203300	148767970	5660	5660	5660	5660	0
11	20241125	203200	148767970	5660	5660	5660	5660	0
12	20241125	203100	148767970	5660	5660	5660	5660	0
13	20241125	203000	148767970	5660	5660	5660	5660	0
14	20241125	202900	148767970	5660	5660	5660	5660	0
15	20241125	202800	148767970	5660	5660	5660	5660	0
16	20241125	202700	148767970	5660	5660	5660	5660	0
17	20241125	202600	148767970	5660	5660	5660	5660	0
18	20241125	202500	148767970	5660	5660	5660	5660	0
19	20241125	202400	148767970	5660	5660	5660	5660	0
20	20241125	202300	148767970	5660	5660	5660	5660	0
21	20241125	202200	148767970	5660	5660	5660	5660	0
22	20241125	202100	148767970	5660	5660	5660	5660	0
23	20241125	202000	148767970	5660	5660	5660	5660	0
24	20241125	201900	148767970	5660	5660	5660	5660	0
25	20241125	201800	148767970	5660	5660	5660	5660	0
26	20241125	201700	148767970	5660	5660	5660	5660	0
27	20241125	201600	148767970	5660	5660	5660	5660	0
28	20241125	201500	148767970	5660	5660	5660	5660	0
29	20241125	201400	148767970	5660	5660	5660	5660	0
30	20241125	201300	148767970	5660	5660	5660	5660	0
31	20241125	201200	148767970	5660	5660	5660	5660	0
32	20241125	201100	148767970	5660	5660	5660	5660	1245
33	20241125	201000	148767970	5660	5660	5660	5660	0
34	20241125	200900	148767970	5660	5660	5660	5660	0
35	20241125	200800	148767970	5660	5660	5660	5660	0
36	20241125	200700	148767970	5660	5660	5660	5660	0
37	20241125	200600	148767970	5660	5660	5660	5660	0
38	20241125	200500	148767970	5660	5660	5660	5660	0
39	20241125	200400	148767970	5660	5660	5660	5660	0
40	20241125	200300	148767970	5660	5660	5660	5660	0
41	20241125	200200	148767970	5660	5660	5660	5660	0
42	20241125	200100	148767970	5660	5660	5660	5660	0
43	20241125	200000	148767970	5660	5660	5660	5660	0
44	20241125	195900	148767970	5660	5660	5660	5660	0
45	20241125	195800	148767970	5660	5660	5660	5660	0
46	20241125	195700	148767970	5660	5660	5660	5660	0
47	20241125	195600	148767970	5660	5660	5660	5660	0
48	20241125	195500	148767970	5660	5660	5660	5660	0
49	20241125	195400	148767970	5660	5660	5660	5660	0
50	20241125	195300	148767970	5660	5660	5660	5660	0
51	20241125	195200	148767970	5660	5660	5660	5660	0
52	20241125	195100	148767970	5660	5660	5660	5660	0
53	20241125	195000	148767970	5660	5660	5660	5660	0
54	20241125	194900	148767970	5660	5660	5660	5660	0
55	20241125	194800	148767970	5660	5660	5660	5660	0
56	20241125	194700	148767970	5660	5660	5660	5660	0
57	20241125	194600	148767970	5660	5660	5660	5660	0
58	20241125	194500	148767970	5660	5660	5660	5660	0
59	20241125	194400	148767970	5660	5660	5660	5660	0
60	20241125	194300	148767970	5660	5660	5660	5660	0
61	20241125	194200	148767970	5660	5660	5660	5660	0
62	20241125	194100	148767970	5660	5660	5660	5660	1245
63	20241125	194000	148767970	5660	5660	5660	5660	0
64	20241125	193900	148767970	5660	5660	5660	5660	0
65	20241125	193800	148767970	5660	5660	5660	5660	0
66	20241125	193700	148767970	5660	5660	5660	5660	0
67	20241125	193600	148767970	5660	5660	5660	5660	0
68	20241125	193500	148767970	5660	5660	5660	5660	0
69	20241125	193400	148767970	5660	5660	5660	5660	0
70	20241125	193300	148767970	5660	5660	5660	5660	0
71	20241125	193200	148767970	5660	5660	5660	5660	0
72	20241125	193100	148767970	5660	5660	5660	5660	0
73	20241125	193000	148767970	5660	5660	5660	5660	0
74	20241125	192900	148767970	5660	5660	5660	5660	0
75	20241125	192800	148767970	5660	5660	5660	5660	0
76	20241125	192700	148767970	5660	5660	5660	5660	0
77	20241125	192600	148767970	5660	5660	5660	5660	0
78	20241125	192500	148767970	5660	5660	5660	5660	0
79	20241125	192400	148767970	5660	5660	5660	5660	0
80	20241125	192300	148767970	5660	5660	5660	5660	0
81	20241125	192200	148767970	5660	5660	5660	5660	0
82	20241125	192100	148767970	5660	5660	5660	5660	0
83	20241125	192000	148767970	5660	5660	5660	5660	0
84	20241125	191900	148767970	5660	5660	5660	5660	0
85	20241125	191800	148767970	5660	5660	5660	5660	0
86	20241125	191700	148767970	5660	5660	5660	5660	0
87	20241125	191600	148767970	5660	5660	5660	5660	0
88	20241125	191500	148767970	5660	5660	5660	5660	0
89	20241125	191400	148767970	5660	5660	5660	5660	0
90	20241125	191300	148767970	5660	5660	5660	5660	0
91	20241125	191200	148767970	5660	5660	5660	5660	0
92	20241125	191100	148767970	5660	5660	5660	5660	1245
93	20241125	191000	148767970	5660	5660	5660	5660	0
94	20241125	190900	148767970	5660	5660	5660	5660	0
95	20241125	190800	148767970	5660	5660	5660	5660	0
96	20241125	190700	148767970	5660	5660	5660	5660	0
97	20241125	190600	148767970	5660	5660	5660	5660	0
98	20241125	190500	148767970	5660	5660	5660	5660	0
99	20241125	190400	148767970	5660	5660	5660	5660	0
100	20241125	190300	148767970	5660	5660	5660	5660	0
101	20241125	190200	148767970	5660	5660	5660	5660	0
102	20241125	190100	148767970	5660	5660	5660	5660	0
103	20241125	190000	148767970	5660	5660	5660	5660	0
104	20241125	185900	148767970	5660	5660	5660	5660	0
105	20241125	185800	148767970	5660	5660	5660	5660	0
106	20241125	185700	148767970	5660	5660	5660	5660	0
107	20241125	185600	148767970	5660	5660	5660	5660	0
108	20241125	185500	148767970	5660	5660	5660	5660	0
109	20241125	185400	148767970	5660	5660	5660	5660	0
110	20241125	185300	148767970	5660	5660	5660	5660	0
111	20241125	185200	148767970	5660	5660	5660	5660	0
112	20241125	185100	148767970	5660	5660	5660	5660	0
113	20241125	185000	148767970	5660	5660	5660	5660	0
114	20241125	184900	148767970	5660	5660	5660	5660	0
115	20241125	184800	148767970	5660	5660	5660	5660	0
116	20241125	184700	148767970	5660	5660	5660	5660	0
117	20241125	184600	148767970	5660	5660	5660	5660	0
118	20241125	184500	148767970	5660	5660	5660	5660	0
119	20241125	184400	148767970	5660	5660	5660	5660	0
120	20241125	184300	148767970	5660	5660	5660	5660	0
121	20241125	184200	148767970	5660	5660	5660	5660	0
122	20241125	184100	148767970	5660	5660	5660	5660	1245
123	20241125	184000	148767970	5660	5660	5660	5660	0
124	20241125	183900	148767970	5660	5660	5660	5660	0
125	20241125	183800	148767970	5660	5660	5660	5660	0
126	20241125	183700	148767970	5660	5660	5660	5660	0
127	20241125	183600	148767970	5660	5660	5660	5660	0
128	20241125	183500	148767970	5660	5660	5660	5660	0
129	20241125	183400	148767970	5660	5660	5660	5660	0
130	20241125	183300	148767970	5660	5660	5660	5660	0
131	20241125	183200	148767970	5660	5660	5660	5660	0
132	20241125	183100	148767970	5660	5660	5660	5660	0
133	20241125	183000	148767970	5660	5660	5660	5660	0
134	20241125	182900	148767970	5660	5660	5660	5660	0
135	20241125	182800	148767970	5660	5660	5660	5660	0
136	20241125	182700	148767970	5660	5660	5660	5660	0
137	20241125	182600	148767970	5660	5660	5660	5660	0
138	20241125	182500	148767970	5660	5660	5660	5660	0
139	20241125	182400	148767970	5660	5660	5660	5660	0
140	20241125	182300	148767970	5660	5660	5660	5660	0
141	20241125	182200	148767970	5660	5660	5660	5660	0
142	20241125	182100	148767970	5660	5660	5660	5660	0
143	20241125	182000	148767970	5660	5660	5660	5660	0
144	20241125	181900	148767970	5660	5660	5660	5660	0
145	20241125	181800	148767970	5660	5660	5660	5660	0
146	20241125	181700	148767970	5660	5660	5660	5660	0
147	20241125	181600	148767970	5660	5660	5660	5660	0
148	20241125	181500	148767970	5660	5660	5660	5660	0
149	20241125	181400	148767970	5660	5660	5660	5660	0
150	20241125	181300	148767970	5660	5660	5660	5660	0
151	20241125	181200	148767970	5660	5660	5660	5660	0
152	20241125	181100	148767970	5660	5660	5660	5660	1245
153	20241125	181000	148767970	5660	5660	5660	5660	0
154	20241125	180900	148767970	5660	5660	5660	5660	0
155	20241125	180800	148767970	5660	5660	5660	5660	0
156	20241125	180700	148767970	5660	5660	5660	5660	0
157	20241125	180600	148767970	5660	5660	5660	5660	0
158	20241125	180500	148767970	5660	5660	5660	5660	0
159	20241125	180400	148767970	5660	5660	5660	5660	0
160	20241125	180300	148767970	5660	5660	5660	5660	0
161	20241125	180200	148767970	5660	5660	5660	5660	0
162	20241125	180100	148767970	5660	5660	5660	5660	0
163	20241125	180000	148767970	5660	5660	5660	5660	0
164	20241125	175900	148767970	5660	5660	5660	5660	0
165	20241125	175800	148767970	5660	5660	5660	5660	0
166	20241125	175700	148767970	5660	5660	5660	5660	0
167	20241125	175600	148767970	5660	5660	5660	5660	0
168	20241125	175500	148767970	5660	5660	5660	5660	0
169	20241125	175400	148767970	5660	5660	5660	5660	0
170	20241125	175300	148767970	5660	5660	5660	5660	0
171	20241125	175200	148767970	5660	5660	5660	5660	0
172	20241125	175100	148767970	5660	5660	5660	5660	0
173	20241125	175000	148767970	5660	5660	5660	5660	0
174	20241125	174900	148767970	5660	5660	5660	5660	0
175	20241125	174800	148767970	5660	5660	5660	5660	0
176	20241125	174700	148767970	5660	5660	5660	5660	0
177	20241125	174600	148767970	5660	5660	5660	5660	0
178	20241125	174500	148767970	5660	5660	5660	5660	0
179	20241125	174400	148767970	5660	5660	5660	5660	0
180	20241125	174300	148767970	5660	5660	5660	5660	0
181	20241125	174200	148767970	5660	5660	5660	5660	0
182	20241125	174100	148767970	5660	5660	5660	5660	1245
183	20241125	174000	148767970	5660	5660	5660	5660	0
184	20241125	173900	148767970	5660	5660	5660	5660	0
185	20241125	173800	148767970	5660	5660	5660	5660	0
186	20241125	173700	148767970	5660	5660	5660	5660	0
187	20241125	173600	148767970	5660	5660	5660	5660	0
188	20241125	173500	148767970	5660	5660	5660	5660	0
189	20241125	173400	148767970	5660	5660	5660	5660	0
190	20241125	173300	148767970	5660	5660	5660	5660	0
191	20241125	173200	148767970	5660	5660	5660	5660	0
192	20241125	173100	148767970	5660	5660	5660	5660	0
193	20241125	173000	148767970	5660	5660	5660	5660	0
194	20241125	172900	148767970	5660	5660	5660	5660	0
195	20241125	172800	148767970	5660	5660	5660	5660	0
196	20241125	172700	148767970	5660	5660	5660	5660	0
197	20241125	172600	148767970	5660	5660	5660	5660	0
198	20241125	172500	148767970	5660	5660	5660	5660	0
199	20241125	172400	148767970	5660	5660	5660	5660	0
200	20241125	172300	148767970	5660	5660	5660	5660	0
201	20241125	172200	148767970	5660	5660	5660	5660	0
202	20241125	172100	148767970	5660	5660	5660	5660	0
203	20241125	172000	148767970	5660	5660	5660	5660	0
204	20241125	171900	148767970	5660	5660	5660	5660	0
205	20241125	171800	148767970	5660	5660	5660	5660	0
206	20241125	171700	148767970	5660	5660	5660	5660	0
207	20241125	171600	148767970	5660	5660	5660	5660	0
208	20241125	171500	148767970	5660	5660	5660	5660	0
209	20241125	171400	148767970	5660	5660	5660	5660	0
210	20241125	171300	148767970	5660	5660	5660	5660	0
211	20241125	171200	148767970	5660	5660	5660	5660	0
212	20241125	171100	148767970	5660	5660	5660	5660	1245
213	20241125	171000	148767970	5660	5660	5660	5660	0
214	20241125	170900	148767970	5660	5660	5660	5660	0
215	20241125	170800	148767970	5660	5660	5660	5660	0
216	20241125	170700	148767970	5660	5660	5660	5660	0
217	20241125	170600	148767970	5660	5660	5660	5660	0
218	20241125	170500	148767970	5660	5660	5660	5660	0
219	20241125	170400	148767970	5660	5660	5660	5660	0
220	20241125	170300	148767970	5660	5660	5660	5660	0
221	20241125	170200	148767970	5660	5660	5660	5660	0
222	20241125	170100	148767970	5660	5660	5660	5660	0
223	20241125	170000	148767970	5660	5660	5660	5660	0
224	20241125	165900	148767970	5660	5660	5660	5660	0
225	20241125	165800	148767970	5660	5660	5660	5660	0
226	20241125	165700	148767970	5660	5660	5660	5660	0
227	20241125	165600	148767970	5660	5660	5660	5660	0
228	20241125	165500	148767970	5660	5660	5660	5660	0
229	20241125	165400	148767970	5660	5660	5660	5660	0
230	20241125	165300	148767970	5660	5660	5660	5660	0
231	20241125	165200	148767970	5660	5660	5660	5660	0
232	20241125	165100	148767970	5660	5660	5660	5660	0
233	20241125	165000	148767970	5660	5660	5660	5660	0
234	20241125	164900	148767970	5660	5660	5660	5660	0
235	20241125	164800	148767970	5660	5660	5660	5660	0
236	20241125	164700	148767970	5660	5660	5660	5660	0
237	20241125	164600	148767970	5660	5660	5660	5660	0
238	20241125	164500	148767970	5660	5660	5660	5660	0
239	20241125	164400	148767970	5660	5660	5660	5660	0
240	20241125	164300	148767970	5660	5660	5660	5660	0
241	20241125	164200	148767970	5660	5660	5660	5660	0
242	20241125	164100	148767970	5660	5660	5660	5660	1245
243	20241125	164000	148767970	5660	5660	5660	5660	0
244	20241125	163900	148767970	5660	5660	5660	5660	0
245	20241125	163800	148767970	5660	5660	5660	5660	0
246	20241125	163700	148767970	5660	5660	5660	5660	0
247	20241125	163600	148767970	5660	5660	5660	5660	0
248	20241125	163500	148767970	5660	5660	5660	5660	0
249	20241125	163400	148767970	5660	5660	5660	5660	0
250	20241125	163300	148767970	5660	5660	5660	5660	0
251	20241125	163200	148767970	5660	5660	5660	5660	0
252	20241125	163100	148767970	5660	5660	5660	5660	0
253	20241125	163000	148767970	5660	5660	5660	5660	0
254	20241125	162900	148767970	5660	5660	5660	5660	0
255	20241125	162800	148767970	5660	5660	5660	5660	0
256	20241125	162700	148767970	5660	5660	5660	5660	0
257	20241125	162600	148767970	5660	5660	5660	5660	0
258	20241125	162500	148767970	5660	5660	5660	5660	0
259	20241125	162400	148767970	5660	5660	5660	5660	0
260	20241125	162300	148767970	5660	5660	5660	5660	0
261	20241125	162200	148767970	5660	5660	5660	5660	0
262	20241125	162100	148767970	5660	5660	5660	5660	0
263	20241125	162000	148767970	5660	5660	5660	5660	0
264	20241125	161900	148767970	5660	5660	5660	5660	0
265	20241125	161800	148767970	5660	5660	5660	5660	0
266	20241125	161700	148767970	5660	5660	5660	5660	0
267	20241125	161600	148767970	5660	5660	5660	5660	0
268	20241125	161500	148767970	5660	5660	5660	5660	0
269	20241125	161400	148767970	5660	5660	5660	5660	0
270	20241125	161300	148767970	5660	5660	5660	5660	0
271	20241125	161200	148767970	5660	5660	5660	5660	0
272	20241125	161100	148767970	5660	5660	5660	5660	1245
273	20241125	161000	148767970	5660	5660	5660	5660	0
274	20241125	160900	148767970	5660	5660	5660	5660	0
275	20241125	160800	148767970	5660	5660	5660	5660	0
276	20241125	160700	148767970	5660	5660	5660	5660	0
277	20241125	160600	148767970	5660	5660	5660	5660	0
278	20241125	160500	148767970	5660	5660	5660	5660	0
279	20241125	160400	148767970	5660	5660	5660	5660	0
280	20241125	160300	148767970	5660	5660	5660	5660	0
281	20241125	160200	148767970	5660	5660	5660	5660	0
282	20241125	160100	148767970	5660	5660	5660	5660	0
283	20241125	160000	148767970	5660	5660	5660	5660	0
284	20241125	155900	148767970	5660	5660	5660	5660	0
285	20241125	155800	148767970	5660	5660	5660	5660	0
286	20241125	155700	148767970	5660	5660	5660	5660	0
287	20241125	155600	148767970	5660	5660	5660	5660	0
288	20241125	155500	148767970	5660	5660	5660	5660	0
289	20241125	155400	148767970	5660	5660	5660	5660	0
290	20241125	155300	148767970	5660	5660	5660	5660	0
291	20241125	155200	148767970	5660	5660	5660	5660	0
292	20241125	155100	148767970	5660	5660	5660	5660	0
293	20241125	155000	148767970	5660	5660	5660	5660	0
294	20241125	154900	148767970	5660	5660	5660	5660	0
295	20241125	154800	148767970	5660	5660	5660	5660	0
296	20241125	154700	148767970	5660	5660	5660	5660	0
297	20241125	154600	148767970	5660	5660	5660	5660	0
298	20241125	154500	148767970	5660	5660	5660	5660	0
299	20241125	154400	148767970	5660	5660	5660	5660	0
300	20241125	154300	148767970	5660	5660	5660	5660	0
301	20241125	154200	148767970	5660	5660	5660	5660	0
302	20241125	154100	148767970	5660	5660	5660	5660	1245
303	20241125	154000	148767970	5660	5660	5660	5660	0
304	20241125	153900	148767970	5660	5660	5660	5660	0
305	20241125	153800	148767970	5660	5660	5660	5660	0
306	20241125	153700	148767970	5660	5660	5660	5660	0
307	20241125	153600	148767970	5660	5660	5660	5660	0
308	20241125	153500	148767970	5660	5660	5660	5660	0
309	20241125	153400	148767970	5660	5660	5660	5660	0
310	20241125	153300	148767970	5660	5660	5660	5660	0
311	20241125	153200	148767970	5660	5660	5660	5660	0
312	20241125	153100	148767970	5660	5660	5660	5660	0
313	20241125	153000	148767970	5660	5660	5660	5660	1245
314	20241125	152900	141721270	5640	5640	5640	5640	0
315	20241125	152800	141721270	5640	5640	5640	5640	0
316	20241125	152700	141721270	5640	5640	5640	5640	0
317	20241125	152600	141721270	5640	5640	5640	5640	0
318	20241125	152500	141721270	5640	5640	5640	5640	0
319	20241125	152400	141721270	5640	5640	5640	5640	0
320	20241125	152300	141721270	5640	5640	5640	5640	0
321	20241125	152200	141721270	5640	5640	5640	5640	0
322	20241125	152100	141721270	5640	5640	5640	5640	0
323	20241125	152000	141721270	5640	5640	5640	5640	0
324	20241125	151900	141721270	5640	5640	5640	5640	0
325	20241125	151800	141721270	5640	5640	5640	5640	0
326	20241125	151700	141721270	5640	5640	5640	5640	0
327	20241125	151600	141721270	5640	5640	5640	5640	0
328	20241125	151500	141721270	5640	5640	5640	5640	0
329	20241125	151400	141721270	5640	5640	5640	5640	0
330	20241125	151300	141721270	5640	5640	5640	5640	27
331	20241125	151200	141568990	5640	5640	5640	5640	0
332	20241125	151100	141568990	5640	5640	5640	5640	1
333	20241125	151000	141563350	5620	5620	5620	5620	0
334	20241125	150900	141563350	5620	5620	5620	5620	149
335	20241125	150800	140725970	5590	5620	5620	5590	383
336	20241125	150700	138584400	5600	5620	5620	5600	311
337	20241125	150600	136842380	5650	5650	5650	5650	0
338	20241125	150500	136842380	5650	5650	5650	5650	0
339	20241125	150400	136842380	5650	5650	5650	5650	0
340	20241125	150300	136842380	5650	5650	5650	5650	0
341	20241125	150200	136842380	5650	5650	5650	5650	0
342	20241125	150100	136842380	5650	5650	5650	5650	0
343	20241125	150000	136842380	5650	5650	5650	5650	0
344	20241125	145900	136842380	5650	5650	5650	5650	0
345	20241125	145800	136842380	5650	5650	5650	5650	0
346	20241125	145700	136842380	5650	5650	5650	5650	0
347	20241125	145600	136842380	5650	5650	5650	5650	0
348	20241125	145500	136842380	5650	5650	5650	5650	0
349	20241125	145400	136842380	5650	5650	5650	5650	0
350	20241125	145300	136842380	5650	5650	5650	5650	0
351	20241125	145200	136842380	5650	5650	5650	5650	0
352	20241125	145100	136842380	5650	5650	5650	5650	0
353	20241125	145000	136842380	5650	5650	5650	5650	0
354	20241125	144900	136842380	5650	5650	5650	5650	0
355	20241125	144800	136842380	5650	5650	5650	5650	0
356	20241125	144700	136842380	5650	5650	5650	5650	0
357	20241125	144600	136842380	5650	5650	5650	5650	0
358	20241125	144500	136842380	5650	5650	5650	5650	0
359	20241125	144400	136842380	5650	5650	5650	5650	0
360	20241125	144300	136842380	5650	5650	5650	5650	0
361	20241125	144200	136842380	5650	5650	5650	5650	0
362	20241125	144100	136842380	5650	5650	5650	5650	0
363	20241125	144000	136842380	5650	5650	5650	5650	0
364	20241125	143900	136842380	5650	5650	5650	5650	0
365	20241125	143800	136842380	5650	5650	5650	5650	0
366	20241125	143700	136842380	5650	5650	5650	5650	0
367	20241125	143600	136842380	5650	5650	5650	5650	0
368	20241125	143500	136842380	5650	5650	5650	5650	0
369	20241125	143400	136842380	5650	5650	5650	5650	0
370	20241125	143300	136842380	5650	5650	5650	5650	0
371	20241125	143200	136842380	5650	5650	5650	5650	0
372	20241125	143100	136842380	5650	5650	5650	5650	0
373	20241125	143000	136842380	5650	5650	5650	5650	0
374	20241125	142900	136842380	5650	5650	5650	5650	0
375	20241125	142800	136842380	5650	5650	5650	5650	0
376	20241125	142700	136842380	5650	5650	5650	5650	0
377	20241125	142600	136842380	5650	5650	5650	5650	0
378	20241125	142500	136842380	5650	5650	5650	5650	0
379	20241125	142400	136842380	5650	5650	5650	5650	0
380	20241125	142300	136842380	5650	5650	5650	5650	0
381	20241125	142200	136842380	5650	5650	5650	5650	0
382	20241125	142100	136842380	5650	5650	5650	5650	0
383	20241125	142000	136842380	5650	5650	5650	5650	0
384	20241125	141900	136842380	5650	5650	5650	5650	0
385	20241125	141800	136842380	5650	5650	5650	5650	0
386	20241125	141700	136842380	5650	5650	5650	5650	0
387	20241125	141600	136842380	5650	5650	5650	5650	0
388	20241125	141500	136842380	5650	5650	5650	5650	0
389	20241125	141400	136842380	5650	5650	5650	5650	0
390	20241125	141300	136842380	5650	5650	5650	5650	0
391	20241125	141200	136842380	5650	5650	5650	5650	1
392	20241125	141100	136836730	5620	5630	5630	5620	216
393	20241125	141000	135622730	5660	5660	5660	5660	0
394	20241125	140900	135622730	5660	5660	5660	5660	0
395	20241125	140800	135622730	5660	5660	5660	5660	0
396	20241125	140700	135622730	5660	5660	5660	5660	0
397	20241125	140600	135622730	5660	5660	5660	5660	1
398	20241125	140500	135617070	5630	5630	5630	5630	0
399	20241125	140400	135617070	5630	5630	5630	5630	2
400	20241125	140300	135605810	5660	5660	5660	5660	0
401	20241125	140200	135605810	5660	5660	5660	5660	0
402	20241125	140100	135605810	5660	5660	5660	5660	0
403	20241125	140000	135605810	5660	5660	5660	5660	0
404	20241125	135900	135605810	5660	5660	5660	5660	0
405	20241125	135800	135605810	5660	5660	5660	5660	0
406	20241125	135700	135605810	5660	5660	5660	5660	0
407	20241125	135600	135605810	5660	5660	5660	5660	0
408	20241125	135500	135605810	5660	5660	5660	5660	0
409	20241125	135400	135605810	5660	5660	5660	5660	0
410	20241125	135300	135605810	5660	5660	5660	5660	0
411	20241125	135200	135605810	5660	5660	5660	5660	0
412	20241125	135100	135605810	5660	5660	5660	5660	0
413	20241125	135000	135605810	5660	5660	5660	5660	0
414	20241125	134900	135605810	5660	5660	5660	5660	0
415	20241125	134800	135605810	5660	5660	5660	5660	0
416	20241125	134700	135605810	5660	5660	5660	5660	0
417	20241125	134600	135605810	5660	5660	5660	5660	0
418	20241125	134500	135605810	5660	5660	5660	5660	0
419	20241125	134400	135605810	5660	5660	5660	5660	97
420	20241125	134300	135056790	5660	5660	5660	5660	0
421	20241125	134200	135056790	5660	5660	5660	5660	0
422	20241125	134100	135056790	5660	5660	5660	5660	0
423	20241125	134000	135056790	5660	5660	5660	5660	0
424	20241125	133900	135056790	5660	5660	5660	5660	0
425	20241125	133800	135056790	5660	5660	5660	5660	100
426	20241125	133700	134490790	5660	5660	5660	5660	0
427	20241125	133600	134490790	5660	5660	5660	5660	0
428	20241125	133500	134490790	5660	5660	5660	5660	0
429	20241125	133400	134490790	5660	5660	5660	5660	106
430	20241125	133300	133890830	5660	5660	5660	5660	106
431	20241125	133200	133290870	5660	5660	5660	5660	0
432	20241125	133100	133290870	5660	5660	5660	5660	0
433	20241125	133000	133290870	5660	5660	5660	5660	0
434	20241125	132900	133290870	5660	5660	5660	5660	0
435	20241125	132800	133290870	5660	5660	5660	5660	0
436	20241125	132700	133290870	5660	5660	5660	5660	0
437	20241125	132600	133290870	5660	5660	5660	5660	0
438	20241125	132500	133290870	5660	5660	5660	5660	0
439	20241125	132400	133290870	5660	5620	5660	5620	3
440	20241125	132300	133273970	5660	5660	5660	5660	1
441	20241125	132200	133268310	5620	5620	5620	5620	389
442	20241125	132100	131082130	5660	5660	5660	5660	0
443	20241125	132000	131082130	5660	5660	5660	5660	0
444	20241125	131900	131082130	5660	5660	5660	5660	0
445	20241125	131800	131082130	5660	5660	5660	5660	0
446	20241125	131700	131082130	5660	5660	5660	5660	0
447	20241125	131600	131082130	5660	5660	5660	5660	0
448	20241125	131500	131082130	5660	5660	5660	5660	0
449	20241125	131400	131082130	5660	5650	5670	5620	1031
450	20241125	131300	125247750	5650	5650	5650	5650	0
451	20241125	131200	125247750	5650	5640	5650	5610	286
452	20241125	131100	123635450	5640	5640	5640	5640	0
453	20241125	131000	123635450	5640	5640	5640	5640	0
454	20241125	130900	123635450	5640	5640	5640	5640	0
455	20241125	130800	123635450	5640	5640	5640	5640	0
456	20241125	130700	123635450	5640	5640	5640	5640	0
457	20241125	130600	123635450	5640	5640	5640	5640	0
458	20241125	130500	123635450	5640	5640	5640	5640	0
459	20241125	130400	123635450	5640	5640	5640	5640	0
460	20241125	130300	123635450	5640	5640	5640	5640	0
461	20241125	130200	123635450	5640	5640	5640	5640	0
462	20241125	130100	123635450	5640	5640	5640	5640	0
463	20241125	130000	123635450	5640	5640	5640	5640	0
464	20241125	125900	123635450	5640	5640	5640	5640	0
465	20241125	125800	123635450	5640	5640	5640	5640	0
466	20241125	125700	123635450	5640	5640	5640	5640	0
467	20241125	125600	123635450	5640	5640	5640	5640	0
468	20241125	125500	123635450	5640	5640	5640	5640	0
469	20241125	125400	123635450	5640	5640	5640	5640	0
470	20241125	125300	123635450	5640	5640	5640	5640	0
471	20241125	125200	123635450	5640	5640	5640	5640	0
472	20241125	125100	123635450	5640	5640	5640	5640	0
473	20241125	125000	123635450	5640	5640	5640	5640	0
474	20241125	124900	123635450	5640	5640	5640	5640	0
475	20241125	124800	123635450	5640	5640	5640	5640	0
476	20241125	124700	123635450	5640	5640	5640	5640	0
477	20241125	124600	123635450	5640	5640	5640	5640	0
478	20241125	124500	123635450	5640	5640	5640	5640	1
479	20241125	124400	123629810	5600	5600	5600	5600	0
480	20241125	124300	123629810	5600	5600	5600	5600	0
481	20241125	124200	123629810	5600	5600	5600	5600	0
482	20241125	124100	123629810	5600	5600	5600	5600	3
483	20241125	124000	123613010	5660	5660	5660	5660	0
484	20241125	123900	123613010	5660	5660	5660	5660	0
485	20241125	123800	123613010	5660	5660	5660	5660	0
486	20241125	123700	123613010	5660	5660	5660	5660	0
487	20241125	123600	123613010	5660	5660	5660	5660	0
488	20241125	123500	123613010	5660	5660	5660	5660	0
489	20241125	123400	123613010	5660	5660	5660	5660	0
490	20241125	123300	123613010	5660	5630	5660	5630	31
491	20241125	123200	123438350	5650	5650	5650	5650	0
492	20241125	123100	123438350	5650	5650	5650	5650	0
493	20241125	123000	123438350	5650	5650	5650	5650	0
494	20241125	122900	123438350	5650	5650	5650	5650	1
495	20241125	122800	123432700	5590	5650	5650	5590	1041
496	20241125	122700	117613450	5600	5600	5600	5600	498
497	20241125	122600	114824650	5600	5600	5600	5600	0
498	20241125	122500	114824650	5600	5600	5600	5600	0
499	20241125	122400	114824650	5600	5600	5600	5600	0
500	20241125	122300	114824650	5600	5600	5600	5600	2
501	20241125	122200	114813450	5650	5650	5650	5650	0
502	20241125	122100	114813450	5650	5650	5650	5650	0
503	20241125	122000	114813450	5650	5650	5650	5650	0
504	20241125	121900	114813450	5650	5650	5650	5650	0
505	20241125	121800	114813450	5650	5650	5650	5650	0
506	20241125	121700	114813450	5650	5650	5650	5650	0
507	20241125	121600	114813450	5650	5650	5650	5650	0
508	20241125	121500	114813450	5650	5650	5650	5650	0
509	20241125	121400	114813450	5650	5650	5650	5650	0
510	20241125	121300	114813450	5650	5650	5650	5650	0
511	20241125	121200	114813450	5650	5650	5650	5650	0
512	20241125	121100	114813450	5650	5650	5650	5650	0
513	20241125	121000	114813450	5650	5590	5650	5590	1463
514	20241125	120900	106635220	5650	5650	5650	5650	1
515	20241125	120800	106629570	5660	5660	5660	5660	0
516	20241125	120700	106629570	5660	5660	5660	5660	0
517	20241125	120600	106629570	5660	5630	5660	5630	123
518	20241125	120500	105936830	5630	5630	5630	5630	0
519	20241125	120400	105936830	5630	5580	5630	5580	98
520	20241125	120300	105389940	5630	5630	5630	5630	0
521	20241125	120200	105389940	5630	5630	5630	5630	0
522	20241125	120100	105389940	5630	5630	5630	5630	0
523	20241125	120000	105389940	5630	5630	5630	5630	0
524	20241125	115900	105389940	5630	5630	5630	5630	0
525	20241125	115800	105389940	5630	5630	5630	5630	0
526	20241125	115700	105389940	5630	5630	5630	5630	0
527	20241125	115600	105389940	5630	5630	5630	5630	0
528	20241125	115500	105389940	5630	5630	5630	5630	0
529	20241125	115400	105389940	5630	5630	5630	5630	0
530	20241125	115300	105389940	5630	5630	5630	5630	0
531	20241125	115200	105389940	5630	5630	5630	5630	0
532	20241125	115100	105389940	5630	5580	5630	5580	6
533	20241125	115000	105356410	5630	5630	5630	5630	0
534	20241125	114900	105356410	5630	5630	5630	5630	0
535	20241125	114800	105356410	5630	5630	5630	5630	0
536	20241125	114700	105356410	5630	5630	5630	5630	0
537	20241125	114600	105356410	5630	5630	5630	5630	0
538	20241125	114500	105356410	5630	5630	5630	5630	0
539	20241125	114400	105356410	5630	5630	5630	5630	0
540	20241125	114300	105356410	5630	5630	5630	5630	2
541	20241125	114200	105345150	5590	5590	5590	5580	1931
542	20241125	114100	94551720	5630	5590	5630	5590	6
543	20241125	114000	94518140	5630	5630	5630	5630	0
544	20241125	113900	94518140	5630	5630	5630	5630	0
545	20241125	113800	94518140	5630	5630	5630	5630	1
546	20241125	113700	94512510	5580	5580	5580	5580	0
547	20241125	113600	94512510	5580	5580	5580	5580	0
548	20241125	113500	94512510	5580	5580	5580	5580	0
549	20241125	113400	94512510	5580	5580	5580	5580	1
550	20241125	113300	94506930	5630	5630	5630	5630	1
551	20241125	113200	94501300	5620	5620	5620	5620	42
552	20241125	113100	94265260	5650	5580	5650	5580	2001
553	20241125	113000	83099610	5650	5650	5650	5650	0
554	20241125	112900	83099610	5650	5650	5650	5590	2002
555	20241125	112800	71908310	5590	5600	5660	5590	527
556	20241125	112700	68957300	5640	5640	5640	5640	42
557	20241125	112600	68720420	5670	5630	5670	5630	288
558	20241125	112500	67097130	5640	5640	5640	5640	0
559	20241125	112400	67097130	5640	5640	5640	5640	0
560	20241125	112300	67097130	5640	5640	5640	5640	0
561	20241125	112200	67097130	5640	5640	5640	5640	0
562	20241125	112100	67097130	5640	5640	5640	5640	0
563	20241125	112000	67097130	5640	5630	5640	5630	178
564	20241125	111900	66094980	5630	5630	5630	5630	1
565	20241125	111800	66089350	5620	5590	5620	5580	509
566	20241125	111700	63249010	5590	5590	5590	5590	0
567	20241125	111600	63249010	5590	5590	5590	5590	500
568	20241125	111500	60454010	5630	5630	5630	5630	69
569	20241125	111400	60065540	5620	5610	5620	5610	212
570	20241125	111300	58874230	5550	5550	5550	5550	201
571	20241125	111200	57758680	5610	5610	5610	5610	1
572	20241125	111100	57753070	5560	5560	5560	5560	268
573	20241125	111000	56262990	5620	5620	5620	5620	0
574	20241125	110900	56262990	5620	5590	5620	5590	419
575	20241125	110800	53912890	5600	5600	5600	5600	100
576	20241125	110700	53352890	5560	5560	5560	5560	500
577	20241125	110600	50572890	5610	5610	5610	5610	1
578	20241125	110500	50567280	5570	5580	5580	5570	47
579	20241125	110400	50305220	5610	5610	5610	5610	0
580	20241125	110300	50305220	5610	5610	5610	5610	1
581	20241125	110200	50299610	5600	5590	5600	5590	68
582	20241125	110100	49919110	5600	5600	5600	5600	0
583	20241125	110000	49919110	5600	5560	5600	5560	501
584	20241125	105900	47133510	5600	5600	5600	5600	10
585	20241125	105800	47077510	5610	5610	5610	5610	0
586	20241125	105700	47077510	5610	5610	5610	5610	0
587	20241125	105600	47077510	5610	5610	5610	5610	0
588	20241125	105500	47077510	5610	5610	5610	5600	69
589	20241125	105400	46690480	5600	5600	5600	5600	296
590	20241125	105300	45032880	5600	5600	5600	5600	0
591	20241125	105200	45032880	5600	5590	5600	5590	444
592	20241125	105100	42549430	5590	5590	5590	5590	123
593	20241125	105000	41861860	5580	5580	5580	5580	191
594	20241125	104900	40796080	5580	5580	5580	5580	0
595	20241125	104800	40796080	5580	5580	5580	5580	9
596	20241125	104700	40745860	5570	5570	5570	5570	0
597	20241125	104600	40745860	5570	5550	5570	5550	630
598	20241125	104500	37246760	5550	5550	5550	5550	0
599	20241125	104400	37246760	5550	5550	5550	5550	0
600	20241125	104300	37246760	5550	5550	5550	5550	0
601	20241125	104200	37246760	5550	5550	5550	5550	15
602	20241125	104100	37163510	5570	5570	5570	5570	0
603	20241125	104000	37163510	5570	5570	5570	5570	0
604	20241125	103900	37163510	5570	5540	5570	5540	41
605	20241125	103800	36936340	5550	5560	5560	5550	110
606	20241125	103700	36325740	5570	5570	5570	5570	0
607	20241125	103600	36325740	5570	5570	5570	5570	0
608	20241125	103500	36325740	5570	5570	5570	5570	1
609	20241125	103400	36320170	5580	5580	5580	5580	0
610	20241125	103300	36320170	5580	5580	5580	5580	0
611	20241125	103200	36320170	5580	5580	5580	5580	0
612	20241125	103100	36320170	5580	5580	5580	5580	0
613	20241125	103000	36320170	5580	5580	5580	5580	0
614	20241125	102900	36320170	5580	5580	5580	5580	0
615	20241125	102800	36320170	5580	5580	5580	5580	0
616	20241125	102700	36320170	5580	5580	5580	5580	18
617	20241125	102600	36219730	5580	5580	5580	5580	0
618	20241125	102500	36219730	5580	5570	5580	5540	19
619	20241125	102400	36114400	5510	5570	5570	5510	805
620	20241125	102300	31673270	5570	5570	5570	5570	0
621	20241125	102200	31673270	5570	5570	5570	5570	1
622	20241125	102100	31667700	5540	5540	5540	5540	130
623	20241125	102000	30947500	5540	5540	5540	5540	0
624	20241125	101900	30947500	5540	5540	5540	5540	0
625	20241125	101800	30947500	5540	5540	5540	5540	0
626	20241125	101700	30947500	5540	5540	5540	5540	88
627	20241125	101600	30459980	5540	5540	5540	5540	0
628	20241125	101500	30459980	5540	5540	5540	5540	0
629	20241125	101400	30459980	5540	5540	5540	5540	0
630	20241125	101300	30459980	5540	5540	5540	5540	0
631	20241125	101200	30459980	5540	5540	5540	5540	0
632	20241125	101100	30459980	5540	5540	5570	5540	62
633	20241125	101000	30116470	5580	5580	5580	5580	0
634	20241125	100900	30116470	5580	5580	5580	5580	10
635	20241125	100800	30060670	5570	5570	5570	5570	15
636	20241125	100700	29977120	5530	5560	5560	5530	6
637	20241125	100600	29943880	5590	5590	5590	5590	0
638	20241125	100500	29943880	5590	5590	5590	5590	0
639	20241125	100400	29943880	5590	5590	5590	5590	0
640	20241125	100300	29943880	5590	5590	5590	5590	10
641	20241125	100200	29887980	5540	5540	5540	5540	20
642	20241125	100100	29777180	5590	5590	5590	5590	0
643	20241125	100000	29777180	5590	5590	5590	5590	0
644	20241125	095900	29777180	5590	5590	5590	5590	0
645	20241125	095800	29777180	5590	5590	5590	5590	0
646	20241125	095700	29777180	5590	5590	5590	5590	0
647	20241125	095600	29777180	5590	5590	5590	5590	0
648	20241125	095500	29777180	5590	5590	5590	5590	0
649	20241125	095400	29777180	5590	5580	5590	5580	10
650	20241125	095300	29721370	5570	5570	5570	5570	1
651	20241125	095200	29715800	5570	5570	5570	5570	0
652	20241125	095100	29715800	5570	5570	5570	5570	0
653	20241125	095000	29715800	5570	5570	5570	5570	0
654	20241125	094900	29715800	5570	5550	5570	5540	529
655	20241125	094800	26780070	5560	5560	5560	5560	1
656	20241125	094700	26774510	5570	5570	5570	5570	8
657	20241125	094600	26729950	5600	5600	5600	5600	0
658	20241125	094500	26729950	5600	5600	5600	5600	0
659	20241125	094400	26729950	5600	5600	5600	5600	0
660	20241125	094300	26729950	5600	5600	5600	5600	0
661	20241125	094200	26729950	5600	5600	5600	5600	0
662	20241125	094100	26729950	5600	5600	5600	5600	0
663	20241125	094000	26729950	5600	5600	5600	5600	0
664	20241125	093900	26729950	5600	5600	5600	5600	0
665	20241125	093800	26729950	5600	5600	5600	5600	0
666	20241125	093700	26729950	5600	5600	5600	5600	0
667	20241125	093600	26729950	5600	5600	5600	5600	0
668	20241125	093500	26729950	5600	5600	5600	5600	0
669	20241125	093400	26729950	5600	5600	5600	5600	0
670	20241125	093300	26729950	5600	5600	5600	5600	0
671	20241125	093200	26729950	5600	5600	5600	5600	0
672	20241125	093100	26729950	5600	5600	5600	5600	1
673	20241125	093000	26724350	5600	5600	5600	5600	0
674	20241125	092900	26724350	5600	5600	5600	5600	0
675	20241125	092800	26724350	5600	5600	5600	5600	0
676	20241125	092700	26724350	5600	5580	5600	5580	138
677	20241125	092600	25952690	5610	5610	5610	5610	0
678	20241125	092500	25952690	5610	5560	5610	5560	500
679	20241125	092400	23160420	5560	5560	5560	5560	0
680	20241125	092300	23160420	5560	5560	5560	5560	100
681	20241125	092200	22604420	5560	5560	5560	5560	0
682	20241125	092100	22604420	5560	5560	5560	5560	0
683	20241125	092000	22604420	5560	5560	5560	5560	0
684	20241125	091900	22604420	5560	5560	5560	5560	0
685	20241125	091800	22604420	5560	5560	5560	5560	101
686	20241125	091700	22042860	5560	5560	5560	5560	200
687	20241125	091600	20930860	5560	5560	5560	5560	0
688	20241125	091500	20930860	5560	5560	5560	5560	0
689	20241125	091400	20930860	5560	5560	5560	5560	129
690	20241125	091300	20213620	5550	5550	5550	5550	0
691	20241125	091200	20213620	5550	5550	5550	5550	4
692	20241125	091100	20191420	5520	5530	5530	5520	1000
693	20241125	091000	14668960	5560	5560	5560	5560	0
694	20241125	090900	14668960	5560	5550	5560	5550	479
695	20241125	090800	12010200	5550	5550	5550	5550	3
696	20241125	090700	11993550	5550	5550	5550	5550	89
697	20241125	090600	11499600	5550	5550	5550	5550	10
698	20241125	090500	11444100	5550	5550	5550	5550	20
699	20241125	090400	11333100	5550	5550	5550	5550	0
700	20241125	090300	11333100	5550	5550	5550	5550	0
701	20241125	090200	11333100	5550	5550	5550	5550	50
702	20241125	090100	11055600	5550	5550	5550	5550	1702
703	20241125	090000	1609500	5550	5550	5550	5550	290