KissMeData/123890/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202300	408754180	2920	2920	2920	2920	2457
3	20241125	202200	408754180	2920	2920	2920	2920	0
4	20241125	202100	408754180	2920	2920	2920	2920	0
5	20241125	202000	408754180	2920	2920	2920	2920	0
6	20241125	201900	408754180	2920	2920	2920	2920	0
7	20241125	201800	408754180	2920	2920	2920	2920	0
8	20241125	201700	408754180	2920	2920	2920	2920	0
9	20241125	201600	408754180	2920	2920	2920	2920	0
10	20241125	201500	408754180	2920	2920	2920	2920	0
11	20241125	201400	408754180	2920	2920	2920	2920	0
12	20241125	201300	408754180	2920	2920	2920	2920	0
13	20241125	201200	408754180	2920	2920	2920	2920	0
14	20241125	201100	408754180	2920	2920	2920	2920	0
15	20241125	201000	408754180	2920	2920	2920	2920	0
16	20241125	200900	408754180	2920	2920	2920	2920	0
17	20241125	200800	408754180	2920	2920	2920	2920	0
18	20241125	200700	408754180	2920	2920	2920	2920	0
19	20241125	200600	408754180	2920	2920	2920	2920	0
20	20241125	200500	408754180	2920	2920	2920	2920	0
21	20241125	200400	408754180	2920	2920	2920	2920	0
22	20241125	200300	408754180	2920	2920	2920	2920	0
23	20241125	200200	408754180	2920	2920	2920	2920	0
24	20241125	200100	408754180	2920	2920	2920	2920	0
25	20241125	200000	408754180	2920	2920	2920	2920	0
26	20241125	195900	408754180	2920	2920	2920	2920	0
27	20241125	195800	408754180	2920	2920	2920	2920	0
28	20241125	195700	408754180	2920	2920	2920	2920	0
29	20241125	195600	408754180	2920	2920	2920	2920	0
30	20241125	195500	408754180	2920	2920	2920	2920	0
31	20241125	195400	408754180	2920	2920	2920	2920	0
32	20241125	195300	408754180	2920	2920	2920	2920	2457
33	20241125	195200	408754180	2920	2920	2920	2920	0
34	20241125	195100	408754180	2920	2920	2920	2920	0
35	20241125	195000	408754180	2920	2920	2920	2920	0
36	20241125	194900	408754180	2920	2920	2920	2920	0
37	20241125	194800	408754180	2920	2920	2920	2920	0
38	20241125	194700	408754180	2920	2920	2920	2920	0
39	20241125	194600	408754180	2920	2920	2920	2920	0
40	20241125	194500	408754180	2920	2920	2920	2920	0
41	20241125	194400	408754180	2920	2920	2920	2920	0
42	20241125	194300	408754180	2920	2920	2920	2920	0
43	20241125	194200	408754180	2920	2920	2920	2920	0
44	20241125	194100	408754180	2920	2920	2920	2920	0
45	20241125	194000	408754180	2920	2920	2920	2920	0
46	20241125	193900	408754180	2920	2920	2920	2920	0
47	20241125	193800	408754180	2920	2920	2920	2920	0
48	20241125	193700	408754180	2920	2920	2920	2920	0
49	20241125	193600	408754180	2920	2920	2920	2920	0
50	20241125	193500	408754180	2920	2920	2920	2920	0
51	20241125	193400	408754180	2920	2920	2920	2920	0
52	20241125	193300	408754180	2920	2920	2920	2920	0
53	20241125	193200	408754180	2920	2920	2920	2920	0
54	20241125	193100	408754180	2920	2920	2920	2920	0
55	20241125	193000	408754180	2920	2920	2920	2920	0
56	20241125	192900	408754180	2920	2920	2920	2920	0
57	20241125	192800	408754180	2920	2920	2920	2920	0
58	20241125	192700	408754180	2920	2920	2920	2920	0
59	20241125	192600	408754180	2920	2920	2920	2920	0
60	20241125	192500	408754180	2920	2920	2920	2920	0
61	20241125	192400	408754180	2920	2920	2920	2920	0
62	20241125	192300	408754180	2920	2920	2920	2920	2457
63	20241125	192200	408754180	2920	2920	2920	2920	0
64	20241125	192100	408754180	2920	2920	2920	2920	0
65	20241125	192000	408754180	2920	2920	2920	2920	0
66	20241125	191900	408754180	2920	2920	2920	2920	0
67	20241125	191800	408754180	2920	2920	2920	2920	0
68	20241125	191700	408754180	2920	2920	2920	2920	0
69	20241125	191600	408754180	2920	2920	2920	2920	0
70	20241125	191500	408754180	2920	2920	2920	2920	0
71	20241125	191400	408754180	2920	2920	2920	2920	0
72	20241125	191300	408754180	2920	2920	2920	2920	0
73	20241125	191200	408754180	2920	2920	2920	2920	0
74	20241125	191100	408754180	2920	2920	2920	2920	0
75	20241125	191000	408754180	2920	2920	2920	2920	0
76	20241125	190900	408754180	2920	2920	2920	2920	0
77	20241125	190800	408754180	2920	2920	2920	2920	0
78	20241125	190700	408754180	2920	2920	2920	2920	0
79	20241125	190600	408754180	2920	2920	2920	2920	0
80	20241125	190500	408754180	2920	2920	2920	2920	0
81	20241125	190400	408754180	2920	2920	2920	2920	0
82	20241125	190300	408754180	2920	2920	2920	2920	0
83	20241125	190200	408754180	2920	2920	2920	2920	0
84	20241125	190100	408754180	2920	2920	2920	2920	0
85	20241125	190000	408754180	2920	2920	2920	2920	0
86	20241125	185900	408754180	2920	2920	2920	2920	0
87	20241125	185800	408754180	2920	2920	2920	2920	0
88	20241125	185700	408754180	2920	2920	2920	2920	0
89	20241125	185600	408754180	2920	2920	2920	2920	0
90	20241125	185500	408754180	2920	2920	2920	2920	0
91	20241125	185400	408754180	2920	2920	2920	2920	0
92	20241125	185300	408754180	2920	2920	2920	2920	2457
93	20241125	185200	408754180	2920	2920	2920	2920	0
94	20241125	185100	408754180	2920	2920	2920	2920	0
95	20241125	185000	408754180	2920	2920	2920	2920	0
96	20241125	184900	408754180	2920	2920	2920	2920	0
97	20241125	184800	408754180	2920	2920	2920	2920	0
98	20241125	184700	408754180	2920	2920	2920	2920	0
99	20241125	184600	408754180	2920	2920	2920	2920	0
100	20241125	184500	408754180	2920	2920	2920	2920	0
101	20241125	184400	408754180	2920	2920	2920	2920	0
102	20241125	184300	408754180	2920	2920	2920	2920	0
103	20241125	184200	408754180	2920	2920	2920	2920	0
104	20241125	184100	408754180	2920	2920	2920	2920	0
105	20241125	184000	408754180	2920	2920	2920	2920	0
106	20241125	183900	408754180	2920	2920	2920	2920	0
107	20241125	183800	408754180	2920	2920	2920	2920	0
108	20241125	183700	408754180	2920	2920	2920	2920	0
109	20241125	183600	408754180	2920	2920	2920	2920	0
110	20241125	183500	408754180	2920	2920	2920	2920	0
111	20241125	183400	408754180	2920	2920	2920	2920	0
112	20241125	183300	408754180	2920	2920	2920	2920	0
113	20241125	183200	408754180	2920	2920	2920	2920	0
114	20241125	183100	408754180	2920	2920	2920	2920	0
115	20241125	183000	408754180	2920	2920	2920	2920	0
116	20241125	182900	408754180	2920	2920	2920	2920	0
117	20241125	182800	408754180	2920	2920	2920	2920	0
118	20241125	182700	408754180	2920	2920	2920	2920	0
119	20241125	182600	408754180	2920	2920	2920	2920	0
120	20241125	182500	408754180	2920	2920	2920	2920	0
121	20241125	182400	408754180	2920	2920	2920	2920	0
122	20241125	182300	408754180	2920	2920	2920	2920	2457
123	20241125	182200	408754180	2920	2920	2920	2920	0
124	20241125	182100	408754180	2920	2920	2920	2920	0
125	20241125	182000	408754180	2920	2920	2920	2920	0
126	20241125	181900	408754180	2920	2920	2920	2920	0
127	20241125	181800	408754180	2920	2920	2920	2920	0
128	20241125	181700	408754180	2920	2920	2920	2920	0
129	20241125	181600	408754180	2920	2920	2920	2920	0
130	20241125	181500	408754180	2920	2920	2920	2920	0
131	20241125	181400	408754180	2920	2920	2920	2920	0
132	20241125	181300	408754180	2920	2920	2920	2920	0
133	20241125	181200	408754180	2920	2920	2920	2920	0
134	20241125	181100	408754180	2920	2920	2920	2920	0
135	20241125	181000	408754180	2920	2920	2920	2920	0
136	20241125	180900	408754180	2920	2920	2920	2920	0
137	20241125	180800	408754180	2920	2920	2920	2920	0
138	20241125	180700	408754180	2920	2920	2920	2920	0
139	20241125	180600	408754180	2920	2920	2920	2920	0
140	20241125	180500	408754180	2920	2920	2920	2920	0
141	20241125	180400	408754180	2920	2920	2920	2920	0
142	20241125	180300	408754180	2920	2920	2920	2920	0
143	20241125	180200	408754180	2920	2920	2920	2920	0
144	20241125	180100	408754180	2920	2920	2920	2920	0
145	20241125	180000	408754180	2920	2920	2920	2920	0
146	20241125	175900	408754180	2920	2920	2920	2920	0
147	20241125	175800	408754180	2920	2920	2920	2920	0
148	20241125	175700	408754180	2920	2920	2920	2920	0
149	20241125	175600	408754180	2920	2920	2920	2920	0
150	20241125	175500	408754180	2920	2920	2920	2920	0
151	20241125	175400	408754180	2920	2920	2920	2920	0
152	20241125	175300	408754180	2920	2920	2920	2920	2457
153	20241125	175200	408754180	2920	2920	2920	2920	0
154	20241125	175100	408754180	2920	2920	2920	2920	0
155	20241125	175000	408754180	2920	2920	2920	2920	0
156	20241125	174900	408754180	2920	2920	2920	2920	0
157	20241125	174800	408754180	2920	2920	2920	2920	0
158	20241125	174700	408754180	2920	2920	2920	2920	0
159	20241125	174600	408754180	2920	2920	2920	2920	0
160	20241125	174500	408754180	2920	2920	2920	2920	0
161	20241125	174400	408754180	2920	2920	2920	2920	0
162	20241125	174300	408754180	2920	2920	2920	2920	0
163	20241125	174200	408754180	2920	2920	2920	2920	0
164	20241125	174100	408754180	2920	2920	2920	2920	0
165	20241125	174000	408754180	2920	2920	2920	2920	0
166	20241125	173900	408754180	2920	2920	2920	2920	0
167	20241125	173800	408754180	2920	2920	2920	2920	0
168	20241125	173700	408754180	2920	2920	2920	2920	0
169	20241125	173600	408754180	2920	2920	2920	2920	0
170	20241125	173500	408754180	2920	2920	2920	2920	0
171	20241125	173400	408754180	2920	2920	2920	2920	0
172	20241125	173300	408754180	2920	2920	2920	2920	0
173	20241125	173200	408754180	2920	2920	2920	2920	0
174	20241125	173100	408754180	2920	2920	2920	2920	0
175	20241125	173000	408754180	2920	2920	2920	2920	0
176	20241125	172900	408754180	2920	2920	2920	2920	0
177	20241125	172800	408754180	2920	2920	2920	2920	0
178	20241125	172700	408754180	2920	2920	2920	2920	0
179	20241125	172600	408754180	2920	2920	2920	2920	0
180	20241125	172500	408754180	2920	2920	2920	2920	0
181	20241125	172400	408754180	2920	2920	2920	2920	0
182	20241125	172300	408754180	2920	2920	2920	2920	2457
183	20241125	172200	408754180	2920	2920	2920	2920	0
184	20241125	172100	408754180	2920	2920	2920	2920	0
185	20241125	172000	408754180	2920	2920	2920	2920	0
186	20241125	171900	408754180	2920	2920	2920	2920	0
187	20241125	171800	408754180	2920	2920	2920	2920	0
188	20241125	171700	408754180	2920	2920	2920	2920	0
189	20241125	171600	408754180	2920	2920	2920	2920	0
190	20241125	171500	408754180	2920	2920	2920	2920	0
191	20241125	171400	408754180	2920	2920	2920	2920	0
192	20241125	171300	408754180	2920	2920	2920	2920	0
193	20241125	171200	408754180	2920	2920	2920	2920	0
194	20241125	171100	408754180	2920	2920	2920	2920	0
195	20241125	171000	408754180	2920	2920	2920	2920	0
196	20241125	170900	408754180	2920	2920	2920	2920	0
197	20241125	170800	408754180	2920	2920	2920	2920	0
198	20241125	170700	408754180	2920	2920	2920	2920	0
199	20241125	170600	408754180	2920	2920	2920	2920	0
200	20241125	170500	408754180	2920	2920	2920	2920	0
201	20241125	170400	408754180	2920	2920	2920	2920	0
202	20241125	170300	408754180	2920	2920	2920	2920	0
203	20241125	170200	408754180	2920	2920	2920	2920	0
204	20241125	170100	408754180	2920	2920	2920	2920	0
205	20241125	170000	408754180	2920	2920	2920	2920	0
206	20241125	165900	408754180	2920	2920	2920	2920	0
207	20241125	165800	408754180	2920	2920	2920	2920	0
208	20241125	165700	408754180	2920	2920	2920	2920	0
209	20241125	165600	408754180	2920	2920	2920	2920	0
210	20241125	165500	408754180	2920	2920	2920	2920	0
211	20241125	165400	408754180	2920	2920	2920	2920	0
212	20241125	165300	408754180	2920	2920	2920	2920	2457
213	20241125	165200	408754180	2920	2920	2920	2920	0
214	20241125	165100	408754180	2920	2920	2920	2920	0
215	20241125	165000	408754180	2920	2920	2920	2920	0
216	20241125	164900	408754180	2920	2920	2920	2920	0
217	20241125	164800	408754180	2920	2920	2920	2920	0
218	20241125	164700	408754180	2920	2920	2920	2920	0
219	20241125	164600	408754180	2920	2920	2920	2920	0
220	20241125	164500	408754180	2920	2920	2920	2920	0
221	20241125	164400	408754180	2920	2920	2920	2920	0
222	20241125	164300	408754180	2920	2920	2920	2920	0
223	20241125	164200	408754180	2920	2920	2920	2920	0
224	20241125	164100	408754180	2920	2920	2920	2920	0
225	20241125	164000	408754180	2920	2920	2920	2920	0
226	20241125	163900	408754180	2920	2920	2920	2920	0
227	20241125	163800	408754180	2920	2920	2920	2920	0
228	20241125	163700	408754180	2920	2920	2920	2920	0
229	20241125	163600	408754180	2920	2920	2920	2920	0
230	20241125	163500	408754180	2920	2920	2920	2920	0
231	20241125	163400	408754180	2920	2920	2920	2920	0
232	20241125	163300	408754180	2920	2920	2920	2920	0
233	20241125	163200	408754180	2920	2920	2920	2920	0
234	20241125	163100	408754180	2920	2920	2920	2920	0
235	20241125	163000	408754180	2920	2920	2920	2920	0
236	20241125	162900	408754180	2920	2920	2920	2920	0
237	20241125	162800	408754180	2920	2920	2920	2920	0
238	20241125	162700	408754180	2920	2920	2920	2920	0
239	20241125	162600	408754180	2920	2920	2920	2920	0
240	20241125	162500	408754180	2920	2920	2920	2920	0
241	20241125	162400	408754180	2920	2920	2920	2920	0
242	20241125	162300	408754180	2920	2920	2920	2920	2457
243	20241125	162200	408754180	2920	2920	2920	2920	0
244	20241125	162100	408754180	2920	2920	2920	2920	0
245	20241125	162000	408754180	2920	2920	2920	2920	0
246	20241125	161900	408754180	2920	2920	2920	2920	0
247	20241125	161800	408754180	2920	2920	2920	2920	0
248	20241125	161700	408754180	2920	2920	2920	2920	0
249	20241125	161600	408754180	2920	2920	2920	2920	0
250	20241125	161500	408754180	2920	2920	2920	2920	0
251	20241125	161400	408754180	2920	2920	2920	2920	0
252	20241125	161300	408754180	2920	2920	2920	2920	0
253	20241125	161200	408754180	2920	2920	2920	2920	0
254	20241125	161100	408754180	2920	2920	2920	2920	0
255	20241125	161000	408754180	2920	2920	2920	2920	0
256	20241125	160900	408754180	2920	2920	2920	2920	0
257	20241125	160800	408754180	2920	2920	2920	2920	0
258	20241125	160700	408754180	2920	2920	2920	2920	0
259	20241125	160600	408754180	2920	2920	2920	2920	0
260	20241125	160500	408754180	2920	2920	2920	2920	0
261	20241125	160400	408754180	2920	2920	2920	2920	0
262	20241125	160300	408754180	2920	2920	2920	2920	0
263	20241125	160200	408754180	2920	2920	2920	2920	0
264	20241125	160100	408754180	2920	2920	2920	2920	0
265	20241125	160000	408754180	2920	2920	2920	2920	0
266	20241125	155900	408754180	2920	2920	2920	2920	0
267	20241125	155800	408754180	2920	2920	2920	2920	0
268	20241125	155700	408754180	2920	2920	2920	2920	0
269	20241125	155600	408754180	2920	2920	2920	2920	0
270	20241125	155500	408754180	2920	2920	2920	2920	0
271	20241125	155400	408754180	2920	2920	2920	2920	0
272	20241125	155300	408754180	2920	2920	2920	2920	2457
273	20241125	155200	408754180	2920	2920	2920	2920	0
274	20241125	155100	408754180	2920	2920	2920	2920	0
275	20241125	155000	408754180	2920	2920	2920	2920	0
276	20241125	154900	408754180	2920	2920	2920	2920	0
277	20241125	154800	408754180	2920	2920	2920	2920	0
278	20241125	154700	408754180	2920	2920	2920	2920	0
279	20241125	154600	408754180	2920	2920	2920	2920	0
280	20241125	154500	408754180	2920	2920	2920	2920	0
281	20241125	154400	408754180	2920	2920	2920	2920	0
282	20241125	154300	408754180	2920	2920	2920	2920	0
283	20241125	154200	408754180	2920	2920	2920	2920	0
284	20241125	154100	408754180	2920	2920	2920	2920	0
285	20241125	154000	408754180	2920	2920	2920	2920	0
286	20241125	153900	408754180	2920	2920	2920	2920	0
287	20241125	153800	408754180	2920	2920	2920	2920	0
288	20241125	153700	408754180	2920	2920	2920	2920	0
289	20241125	153600	408754180	2920	2920	2920	2920	0
290	20241125	153500	408754180	2920	2920	2920	2920	0
291	20241125	153400	408754180	2920	2920	2920	2920	0
292	20241125	153300	408754180	2920	2920	2920	2920	0
293	20241125	153200	408754180	2920	2920	2920	2920	0
294	20241125	153100	408754180	2920	2920	2920	2920	0
295	20241125	153000	408754180	2920	2920	2920	2920	2457
296	20241125	152900	401579740	2920	2920	2920	2920	0
297	20241125	152800	401579740	2920	2920	2920	2920	0
298	20241125	152700	401579740	2920	2920	2920	2920	0
299	20241125	152600	401579740	2920	2920	2920	2920	0
300	20241125	152500	401579740	2920	2920	2920	2920	0
301	20241125	152400	401579740	2920	2920	2920	2920	0
302	20241125	152300	401579740	2920	2920	2920	2920	0
303	20241125	152200	401579740	2920	2920	2920	2920	0
304	20241125	152100	401579740	2920	2920	2920	2920	0
305	20241125	152000	401579740	2920	2920	2920	2920	0
306	20241125	151900	401579740	2920	2920	2920	2915	94
307	20241125	151800	401305620	2920	2920	2920	2915	72
308	20241125	151700	401095730	2920	2915	2920	2915	74
309	20241125	151600	400880010	2920	2915	2920	2915	175
310	20241125	151500	400369370	2920	2915	2920	2915	1180
311	20241125	151400	396929655	2915	2915	2915	2915	72
312	20241125	151300	396719775	2915	2915	2915	2915	73
313	20241125	151200	396506980	2915	2920	2920	2915	335
314	20241125	151100	395530370	2920	2915	2920	2915	73
315	20241125	151000	395317570	2915	2915	2915	2915	100
316	20241125	150900	395026070	2920	2915	2920	2915	80
317	20241125	150800	394792820	2920	2920	2920	2915	118
318	20241125	150700	394448600	2920	2915	2920	2915	76
319	20241125	150600	394227030	2915	2915	2915	2915	75
320	20241125	150500	394008405	2915	2920	2920	2915	210
321	20241125	150400	393395530	2920	2920	2920	2915	312
322	20241125	150300	392484810	2920	2920	2920	2920	109
323	20241125	150200	392166530	2925	2925	2925	2925	1
324	20241125	150100	392163605	2925	2925	2925	2915	88
325	20241125	150000	391906825	2925	2925	2925	2920	843
326	20241125	145900	389443490	2925	2925	2925	2925	89
327	20241125	145800	389183165	2920	2925	2925	2920	499
328	20241125	145700	387726040	2925	2920	2925	2920	147
329	20241125	145600	387296070	2920	2925	2925	2920	49
330	20241125	145500	387152980	2925	2925	2925	2925	0
331	20241125	145400	387152980	2925	2925	2925	2925	73
332	20241125	145300	386939455	2925	2925	2925	2925	0
333	20241125	145200	386939455	2925	2925	2925	2925	130
334	20241125	145100	386559205	2925	2925	2925	2925	52
335	20241125	145000	386407105	2925	2925	2925	2925	56
336	20241125	144900	386243305	2925	2925	2925	2925	143
337	20241125	144800	385825030	2925	2925	2925	2925	20
338	20241125	144700	385766530	2920	2920	2920	2920	0
339	20241125	144600	385766530	2920	2920	2920	2920	1040
340	20241125	144500	382729730	2920	2920	2920	2920	1
341	20241125	144400	382726810	2920	2920	2920	2915	263
342	20241125	144300	381959205	2915	2920	2920	2915	91
343	20241125	144200	381693490	2915	2915	2915	2915	69
344	20241125	144100	381492355	2920	2920	2920	2920	102
345	20241125	144000	381194515	2920	2915	2920	2915	78
346	20241125	143900	380967135	2920	2920	2920	2920	124
347	20241125	143800	380605055	2920	2915	2920	2915	148
348	20241125	143700	380173265	2915	2915	2915	2915	0
349	20241125	143600	380173265	2915	2920	2920	2915	110
350	20241125	143500	379852120	2920	2920	2920	2920	0
351	20241125	143400	379852120	2920	2920	2920	2920	9
352	20241125	143300	379825840	2920	2920	2925	2920	205
353	20241125	143200	379226800	2920	2925	2925	2920	50
354	20241125	143100	379080650	2925	2925	2925	2925	306
355	20241125	143000	378185600	2915	2920	2920	2915	4048
356	20241125	142900	366385330	2915	2915	2915	2915	10
357	20241125	142800	366356180	2925	2915	2925	2915	90
358	20241125	142700	366093030	2925	2915	2925	2915	371
359	20241125	142600	365009455	2925	2915	2925	2915	25
360	20241125	142500	364936430	2925	2925	2925	2915	130
361	20241125	142400	364556280	2925	2915	2925	2915	207
362	20241125	142300	363950905	2915	2925	2925	2915	72
363	20241125	142200	363740405	2915	2915	2915	2915	10
364	20241125	142100	363711255	2925	2915	2925	2915	72
365	20241125	142000	363501365	2915	2920	2920	2915	114
366	20241125	141900	363168535	2915	2915	2925	2915	79
367	20241125	141800	362938210	2915	2920	2920	2915	46
368	20241125	141700	362803955	2920	2915	2920	2915	98
369	20241125	141600	362517895	2915	2920	2920	2915	67
370	20241125	141500	362322480	2920	2920	2925	2920	110
371	20241125	141400	362000805	2920	2920	2920	2920	5
372	20241125	141300	361986205	2915	2915	2915	2915	10
373	20241125	141200	361957055	2915	2915	2925	2915	102
374	20241125	141100	361658905	2915	2915	2915	2915	73
375	20241125	141000	361446110	2915	2925	2925	2915	101
376	20241125	140900	361150785	2915	2925	2925	2915	12
377	20241125	140800	361115785	2915	2915	2915	2915	10
378	20241125	140700	361086635	2915	2920	2920	2915	96
379	20241125	140600	360806365	2915	2915	2915	2915	10
380	20241125	140500	360777215	2920	2920	2920	2920	1
381	20241125	140400	360774295	2920	2930	2930	2920	110
382	20241125	140300	360452095	2920	2920	2920	2920	320
383	20241125	140200	359517695	2920	2920	2930	2920	287
384	20241125	140100	358678885	2920	2930	2930	2920	152
385	20241125	140000	358235015	2920	2930	2930	2920	94
386	20241125	135900	357960155	2930	2920	2930	2920	116
387	20241125	135800	357620375	2920	2920	2920	2920	10
388	20241125	135700	357591175	2920	2925	2925	2920	341
389	20241125	135600	356594800	2925	2920	2925	2920	80
390	20241125	135500	356360850	2920	2925	2925	2920	22
391	20241125	135400	356296550	2925	2920	2925	2920	104
392	20241125	135300	355992400	2925	2920	2925	2920	11
393	20241125	135200	355960275	2920	2925	2925	2915	90
394	20241125	135100	355697365	2925	2915	2925	2915	92
395	20241125	135000	355428365	2915	2915	2915	2915	35
396	20241125	134900	355326340	2925	2925	2925	2915	2104
397	20241125	134800	349172240	2915	2915	2915	2915	10
398	20241125	134700	349143090	2915	2915	2915	2915	429
399	20241125	134600	347892555	2915	2910	2925	2910	154
400	20241125	134500	347443260	2920	2910	2920	2910	69
401	20241125	134400	347241880	2910	2910	2910	2910	11
402	20241125	134300	347209870	2920	2920	2920	2910	105
403	20241125	134200	346903370	2920	2915	2920	2915	37
404	20241125	134100	346795380	2910	2925	2925	2910	345
405	20241125	134000	345788170	2915	2915	2915	2915	58
406	20241125	133900	345619100	2925	2920	2925	2910	25
407	20241125	133800	345546195	2910	2920	2925	2910	206
408	20241125	133700	344944865	2920	2920	2920	2915	14
409	20241125	133600	344904035	2925	2910	2925	2910	14
410	20241125	133500	344863240	2920	2920	2920	2910	146
411	20241125	133400	344437020	2910	2910	2910	2910	10
412	20241125	133300	344407920	2910	2920	2925	2910	123
413	20241125	133200	344048935	2910	2910	2910	2910	10
414	20241125	133100	344019835	2910	2910	2910	2910	10
415	20241125	133000	343990735	2910	2915	2920	2910	9791
416	20241125	132900	315498010	2910	2910	2915	2910	22
417	20241125	132800	315433980	2915	2925	2925	2910	2038
418	20241125	132700	309493185	2915	2915	2915	2915	10
419	20241125	132600	309464035	2915	2915	2915	2915	10
420	20241125	132500	309434885	2915	2925	2925	2915	98
421	20241125	132400	309148335	2915	2915	2915	2915	80
422	20241125	132300	308915135	2915	2920	2920	2915	66
423	20241125	132200	308722465	2915	2920	2920	2915	155
424	20241125	132100	308270090	2915	2910	2920	2910	1289
425	20241125	132000	304506860	2920	2915	2920	2910	8435
426	20241125	131900	279918825	2915	2915	2915	2910	382
427	20241125	131800	278805345	2915	2915	2915	2910	204
428	20241125	131700	278210735	2915	2915	2915	2910	443
429	20241125	131600	276919440	2915	2915	2915	2910	79
430	20241125	131500	276689205	2915	2915	2915	2910	66
431	20241125	131400	276496865	2915	2915	2915	2910	1270
432	20241125	131300	272794865	2915	2920	2920	2915	40
433	20241125	131200	272678115	2915	2915	2920	2915	291
434	20241125	131100	271829295	2915	2915	2915	2915	10
435	20241125	131000	271800145	2920	2915	2920	2915	180
436	20241125	130900	271274595	2920	2920	2920	2915	92
437	20241125	130800	271006005	2915	2920	2920	2915	60
438	20241125	130700	270830905	2920	2920	2920	2915	154
439	20241125	130600	270381285	2915	2915	2915	2910	961
440	20241125	130500	267580020	2910	2915	2915	2910	9049
441	20241125	130400	241205055	2915	2915	2925	2915	87
442	20241125	130300	240950780	2925	2920	2925	2915	2972
443	20241125	130200	232273665	2920	2920	2920	2920	10
444	20241125	130100	232244465	2925	2920	2925	2920	1557
445	20241125	130000	227697040	2920	2930	2930	2920	996
446	20241125	125900	224784560	2925	2930	2930	2925	126
447	20241125	125800	224415680	2925	2925	2925	2925	100
448	20241125	125700	224123180	2930	2930	2930	2930	10
449	20241125	125600	224093880	2930	2930	2930	2930	94
450	20241125	125500	223818460	2930	2930	2930	2930	30
451	20241125	125400	223730560	2925	2925	2930	2925	323
452	20241125	125300	222785480	2930	2930	2930	2930	432
453	20241125	125200	221519720	2930	2930	2930	2930	5
454	20241125	125100	221505070	2930	2930	2930	2930	107
455	20241125	125000	221191560	2930	2930	2930	2930	200
456	20241125	124900	220605560	2930	2930	2930	2930	0
457	20241125	124800	220605560	2930	2930	2930	2930	80
458	20241125	124700	220371160	2925	2930	2930	2925	20
459	20241125	124600	220312565	2930	2930	2930	2930	0
460	20241125	124500	220312565	2930	2930	2930	2930	300
461	20241125	124400	219433565	2930	2930	2930	2930	0
462	20241125	124300	219433565	2930	2920	2930	2920	85
463	20241125	124200	219184935	2925	2920	2930	2920	30
464	20241125	124100	219097150	2920	2920	2920	2920	5
465	20241125	124000	219082550	2930	2930	2930	2930	109
466	20241125	123900	218763180	2930	2930	2930	2930	4
467	20241125	123800	218751460	2925	2930	2930	2925	412
468	20241125	123700	217545965	2925	2925	2925	2925	0
469	20241125	123600	217545965	2925	2930	2930	2925	8
470	20241125	123500	217522550	2930	2930	2930	2930	107
471	20241125	123400	217209040	2925	2925	2925	2925	24
472	20241125	123300	217138840	2925	2930	2930	2925	268
473	20241125	123200	216354690	2925	2930	2930	2925	70
474	20241125	123100	216149595	2925	2925	2925	2925	6
475	20241125	123000	216132045	2930	2930	2930	2930	112
476	20241125	122900	215803885	2930	2930	2930	2930	1
477	20241125	122800	215800955	2930	2930	2930	2930	0
478	20241125	122700	215800955	2930	2930	2930	2930	2066
479	20241125	122600	209747575	2930	2930	2930	2930	0
480	20241125	122500	209747575	2930	2930	2930	2930	0
481	20241125	122400	209747575	2930	2925	2930	2925	205
482	20241125	122300	209147405	2930	2930	2930	2930	171
483	20241125	122200	208646375	2930	2930	2930	2930	67
484	20241125	122100	208450065	2930	2930	2930	2930	1
485	20241125	122000	208447135	2930	2930	2930	2930	10
486	20241125	121900	208417835	2930	2930	2930	2930	113
487	20241125	121800	208086745	2930	2930	2930	2930	0
488	20241125	121700	208086745	2930	2930	2930	2930	65
489	20241125	121600	207896295	2930	2930	2930	2930	1
490	20241125	121500	207893365	2930	2930	2930	2930	1
491	20241125	121400	207890435	2930	2930	2930	2930	98
492	20241125	121300	207603295	2930	2930	2930	2930	1
493	20241125	121200	207600365	2930	2930	2930	2930	1
494	20241125	121100	207597435	2930	2930	2930	2920	145
495	20241125	121000	207173205	2930	2930	2930	2930	0
496	20241125	120900	207173205	2930	2930	2930	2930	110
497	20241125	120800	206850905	2930	2925	2930	2925	500
498	20241125	120700	205388400	2925	2925	2925	2925	3
499	20241125	120600	205379625	2925	2925	2925	2925	263
500	20241125	120500	204610350	2925	2920	2925	2920	194
501	20241125	120400	204043270	2925	2925	2925	2925	342
502	20241125	120300	203042920	2925	2925	2925	2925	110
503	20241125	120200	202721170	2925	2920	2925	2920	228
504	20241125	120100	202054610	2925	2925	2925	2925	69
505	20241125	120000	201852785	2925	2925	2925	2925	2
506	20241125	115900	201846935	2920	2925	2925	2920	97
507	20241125	115800	201563555	2925	2925	2925	2925	116
508	20241125	115700	201224255	2925	2925	2925	2925	3
509	20241125	115600	201215480	2925	2925	2925	2925	69
510	20241125	115500	201013655	2925	2925	2925	2925	0
511	20241125	115400	201013655	2925	2925	2925	2925	5
512	20241125	115300	200999030	2925	2925	2925	2925	905
513	20241125	115200	198351905	2925	2925	2925	2925	21
514	20241125	115100	198290480	2925	2925	2925	2925	20
515	20241125	115000	198231980	2925	2925	2925	2925	193
516	20241125	114900	197667455	2920	2920	2920	2920	12
517	20241125	114800	197632415	2920	2925	2925	2920	123
518	20241125	114700	197272725	2920	2920	2925	2920	120
519	20241125	114600	196922255	2925	2920	2925	2920	13
520	20241125	114500	196884290	2920	2920	2925	2920	125
521	20241125	114400	196518795	2920	2920	2920	2920	6
522	20241125	114300	196501275	2920	2925	2925	2920	569
523	20241125	114200	194837035	2925	2920	2925	2920	118
524	20241125	114100	194491965	2925	2920	2925	2920	78
525	20241125	114000	194264125	2920	2920	2925	2920	114
526	20241125	113900	193930760	2920	2920	2920	2920	16
527	20241125	113800	193884040	2925	2920	2925	2920	177
528	20241125	113700	193366380	2920	2925	2925	2920	217
529	20241125	113600	192731805	2920	2920	2920	2920	16
530	20241125	113500	192685085	2920	2925	2925	2920	144
531	20241125	113400	192263960	2920	2920	2920	2920	80
532	20241125	113300	192030360	2920	2920	2925	2920	31
533	20241125	113200	191939770	2920	2925	2925	2920	196
534	20241125	113100	191366845	2920	2925	2925	2920	123
535	20241125	113000	191007150	2920	2920	2925	2920	108
536	20241125	112900	190691685	2925	2920	2925	2920	132
537	20241125	112800	190305880	2920	2920	2925	2920	31
538	20241125	112700	190215290	2920	2925	2925	2920	152
539	20241125	112600	189770760	2920	2920	2925	2920	68
540	20241125	112500	189572000	2920	2920	2925	2920	31
541	20241125	112400	189481405	2920	2920	2925	2920	75
542	20241125	112300	189262095	2920	2920	2925	2920	32
543	20241125	112200	189168580	2920	2920	2920	2920	64
544	20241125	112100	188981700	2925	2925	2925	2920	121
545	20241125	112000	188627840	2920	2920	2925	2920	33
546	20241125	111900	188531395	2920	2925	2925	2920	356
547	20241125	111800	187490205	2925	2925	2925	2925	0
548	20241125	111700	187490205	2925	2925	2925	2925	14
549	20241125	111600	187449255	2925	2925	2925	2925	955
550	20241125	111500	184655880	2925	2925	2925	2925	27
551	20241125	111400	184576905	2925	2925	2925	2925	90
552	20241125	111300	184313655	2925	2925	2925	2925	305
553	20241125	111200	183421530	2925	2925	2925	2925	10
554	20241125	111100	183392280	2925	2925	2925	2920	315
555	20241125	111000	182471030	2925	2925	2925	2925	19
556	20241125	110900	182415455	2925	2925	2925	2920	18
557	20241125	110800	182362825	2925	2925	2925	2925	71
558	20241125	110700	182155150	2920	2920	2920	2920	2676
559	20241125	110600	174341230	2925	2920	2925	2920	1603
560	20241125	110500	169659970	2920	2925	2925	2920	16
561	20241125	110400	169613220	2920	2925	2925	2920	90
562	20241125	110300	169350040	2925	2925	2925	2925	86
563	20241125	110200	169098490	2925	2925	2925	2925	430
564	20241125	110100	167840740	2930	2925	2930	2925	363
565	20241125	110000	166778940	2925	2925	2925	2925	93
566	20241125	105900	166506915	2925	2925	2925	2925	518
567	20241125	105800	164991765	2925	2925	2925	2920	115
568	20241125	105700	164655735	2925	2925	2925	2925	109
569	20241125	105600	164336910	2925	2925	2925	2925	242
570	20241125	105500	163629060	2925	2925	2925	2925	57
571	20241125	105400	163462335	2925	2925	2925	2925	15
572	20241125	105300	163418460	2925	2925	2925	2925	19
573	20241125	105200	163362885	2925	2925	2925	2925	17
574	20241125	105100	163313160	2925	2925	2925	2925	289
575	20241125	105000	162467835	2925	2930	2930	2925	136
576	20241125	104900	162070005	2930	2930	2930	2930	6
577	20241125	104800	162052425	2925	2925	2925	2925	1701
578	20241125	104700	157077000	2930	2930	2930	2930	16
579	20241125	104600	157030120	2930	2930	2930	2930	97
580	20241125	104500	156745910	2930	2930	2930	2930	6
581	20241125	104400	156728330	2930	2930	2930	2930	6
582	20241125	104300	156710750	2930	2930	2930	2925	100
583	20241125	104200	156417800	2925	2930	2930	2925	7356
584	20241125	104100	134868140	2930	2930	2930	2930	5
585	20241125	104000	134853490	2930	2930	2930	2925	118
586	20241125	103900	134507990	2930	2930	2930	2930	13
587	20241125	103800	134469900	2930	2925	2930	2925	27
588	20241125	103700	134390890	2930	2930	2930	2930	26
589	20241125	103600	134314710	2930	2930	2930	2930	630
590	20241125	103500	132468810	2930	2930	2930	2930	468
591	20241125	103400	131097570	2930	2930	2930	2930	7
592	20241125	103300	131077060	2930	2930	2930	2925	323
593	20241125	103200	130130755	2930	2930	2930	2930	269
594	20241125	103100	129342585	2930	2930	2930	2930	10
595	20241125	103000	129313285	2930	2920	2930	2920	1006
596	20241125	102900	126375695	2930	2930	2930	2930	91
597	20241125	102800	126109065	2930	2930	2930	2930	112
598	20241125	102700	125780905	2930	2925	2930	2920	85
599	20241125	102600	125532620	2930	2930	2930	2920	474
600	20241125	102500	124144400	2920	2930	2930	2920	4213
601	20241125	102400	111831085	2930	2930	2930	2930	159
602	20241125	102300	111365215	2930	2930	2930	2925	80
603	20241125	102200	111131145	2930	2930	2930	2930	8
604	20241125	102100	111107705	2930	2930	2930	2930	28
605	20241125	102000	111025665	2930	2930	2930	2930	6
606	20241125	101900	111008085	2930	2930	2930	2930	6
607	20241125	101800	110990505	2930	2930	2930	2930	6
608	20241125	101700	110972925	2930	2930	2930	2930	316
609	20241125	101600	110047045	2930	2930	2930	2930	6
610	20241125	101500	110029465	2930	2930	2930	2930	68
611	20241125	101400	109830225	2930	2930	2930	2925	82
612	20241125	101300	109590315	2930	2930	2930	2930	7
613	20241125	101200	109569805	2930	2930	2930	2930	8
614	20241125	101100	109546365	2930	2930	2930	2925	1249
615	20241125	101000	105887945	2930	2930	2930	2930	32
616	20241125	100900	105794185	2925	2930	2930	2925	1070
617	20241125	100800	102664330	2930	2930	2930	2930	177
618	20241125	100700	102145720	2930	2930	2930	2930	8
619	20241125	100600	102122280	2930	2930	2930	2930	36
620	20241125	100500	102016800	2930	2930	2930	2930	161
621	20241125	100400	101545070	2930	2930	2930	2930	21
622	20241125	100300	101483540	2930	2930	2930	2930	25
623	20241125	100200	101410290	2930	2930	2930	2930	12
624	20241125	100100	101375130	2930	2930	2930	2930	16
625	20241125	100000	101328250	2930	2930	2930	2930	6
626	20241125	095900	101310670	2930	2930	2930	2930	23
627	20241125	095800	101243280	2930	2930	2930	2930	6
628	20241125	095700	101225700	2930	2930	2930	2930	1080
629	20241125	095600	98061300	2930	2930	2930	2925	662
630	20241125	095500	96122390	2930	2930	2930	2930	106
631	20241125	095400	95811810	2925	2930	2930	2925	688
632	20241125	095300	93799380	2930	2930	2930	2930	50
633	20241125	095200	93652880	2930	2930	2930	2930	1
634	20241125	095100	93649950	2930	2930	2930	2930	151
635	20241125	095000	93207520	2930	2930	2935	2930	1258
636	20241125	094900	89521430	2935	2935	2935	2935	5
637	20241125	094800	89506755	2930	2930	2930	2930	1132
638	20241125	094700	86189995	2930	2930	2930	2925	1251
639	20241125	094600	82529565	2930	2930	2930	2925	104
640	20241125	094500	82224850	2930	2930	2930	2930	0
641	20241125	094400	82224850	2930	2930	2930	2925	18
642	20241125	094300	82172185	2930	2930	2930	2930	150
643	20241125	094200	81732685	2930	2930	2930	2930	1008
644	20241125	094100	78779245	2930	2930	2930	2930	189
645	20241125	094000	78225475	2930	2935	2935	2930	507
646	20241125	093900	76739650	2935	2930	2935	2925	1268
647	20241125	093800	73029510	2935	2935	2935	2935	20
648	20241125	093700	72970810	2935	2930	2935	2930	65
649	20241125	093600	72780335	2935	2925	2935	2925	607
650	20241125	093500	71003725	2925	2935	2935	2925	7
651	20241125	093400	70983190	2935	2935	2935	2935	9
652	20241125	093300	70956775	2935	2935	2935	2930	33
653	20241125	093200	70860055	2935	2935	2935	2925	286
654	20241125	093100	70021035	2935	2935	2935	2935	3
655	20241125	093000	70012230	2930	2935	2935	2930	704
656	20241125	092900	67948490	2930	2930	2930	2930	1933
657	20241125	092800	62284800	2930	2930	2930	2930	422
658	20241125	092700	61048340	2930	2930	2930	2930	1035
659	20241125	092600	58015790	2930	2925	2930	2925	332
660	20241125	092500	57043170	2930	2930	2930	2930	2
661	20241125	092400	57037310	2935	2935	2935	2935	1
662	20241125	092300	57034375	2935	2935	2935	2935	19
663	20241125	092200	56978610	2930	2930	2935	2930	514
664	20241125	092100	55472585	2930	2930	2930	2930	2038
665	20241125	092000	49501245	2930	2930	2930	2930	0
666	20241125	091900	49501245	2930	2930	2940	2930	24
667	20241125	091800	49430715	2940	2935	2940	2935	12
668	20241125	091700	49395490	2930	2930	2930	2930	10
669	20241125	091600	49366190	2935	2935	2935	2935	12
670	20241125	091500	49330970	2940	2935	2940	2935	836
671	20241125	091400	46877305	2935	2935	2935	2935	11
672	20241125	091300	46845020	2930	2935	2935	2930	418
673	20241125	091200	45619935	2935	2930	2935	2930	46
674	20241125	091100	45485150	2930	2935	2935	2930	150
675	20241125	091000	45045395	2935	2930	2935	2930	3
676	20241125	090900	45036600	2940	2930	2940	2930	1504
677	20241125	090800	40626175	2940	2935	2940	2930	2855
678	20241125	090700	32259050	2935	2935	2935	2935	104
679	20241125	090600	31953810	2935	2935	2935	2935	1343
680	20241125	090500	28012105	2930	2930	2930	2930	40
681	20241125	090400	27894905	2935	2935	2935	2935	389
682	20241125	090300	26753190	2935	2935	2935	2935	56
683	20241125	090200	26588830	2935	2935	2935	2935	10
684	20241125	090100	26559480	2935	2925	2935	2925	55
685	20241125	090000	26398595	2925	2930	2935	2910	9048