KissMeData/177830/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203500	228521380	3000	3000	3000	3000	1149
3	20241125	203400	228521380	3000	3000	3000	3000	0
4	20241125	203300	228521380	3000	3000	3000	3000	0
5	20241125	203200	228521380	3000	3000	3000	3000	0
6	20241125	203100	228521380	3000	3000	3000	3000	0
7	20241125	203000	228521380	3000	3000	3000	3000	0
8	20241125	202900	228521380	3000	3000	3000	3000	0
9	20241125	202800	228521380	3000	3000	3000	3000	0
10	20241125	202700	228521380	3000	3000	3000	3000	0
11	20241125	202600	228521380	3000	3000	3000	3000	0
12	20241125	202500	228521380	3000	3000	3000	3000	0
13	20241125	202400	228521380	3000	3000	3000	3000	0
14	20241125	202300	228521380	3000	3000	3000	3000	0
15	20241125	202200	228521380	3000	3000	3000	3000	0
16	20241125	202100	228521380	3000	3000	3000	3000	0
17	20241125	202000	228521380	3000	3000	3000	3000	0
18	20241125	201900	228521380	3000	3000	3000	3000	0
19	20241125	201800	228521380	3000	3000	3000	3000	0
20	20241125	201700	228521380	3000	3000	3000	3000	0
21	20241125	201600	228521380	3000	3000	3000	3000	0
22	20241125	201500	228521380	3000	3000	3000	3000	0
23	20241125	201400	228521380	3000	3000	3000	3000	0
24	20241125	201300	228521380	3000	3000	3000	3000	0
25	20241125	201200	228521380	3000	3000	3000	3000	0
26	20241125	201100	228521380	3000	3000	3000	3000	0
27	20241125	201000	228521380	3000	3000	3000	3000	0
28	20241125	200900	228521380	3000	3000	3000	3000	0
29	20241125	200800	228521380	3000	3000	3000	3000	0
30	20241125	200700	228521380	3000	3000	3000	3000	0
31	20241125	200600	228521380	3000	3000	3000	3000	0
32	20241125	200500	228521380	3000	3000	3000	3000	1149
33	20241125	200400	228521380	3000	3000	3000	3000	0
34	20241125	200300	228521380	3000	3000	3000	3000	0
35	20241125	200200	228521380	3000	3000	3000	3000	0
36	20241125	200100	228521380	3000	3000	3000	3000	0
37	20241125	200000	228521380	3000	3000	3000	3000	0
38	20241125	195900	228521380	3000	3000	3000	3000	0
39	20241125	195800	228521380	3000	3000	3000	3000	0
40	20241125	195700	228521380	3000	3000	3000	3000	0
41	20241125	195600	228521380	3000	3000	3000	3000	0
42	20241125	195500	228521380	3000	3000	3000	3000	0
43	20241125	195400	228521380	3000	3000	3000	3000	0
44	20241125	195300	228521380	3000	3000	3000	3000	0
45	20241125	195200	228521380	3000	3000	3000	3000	0
46	20241125	195100	228521380	3000	3000	3000	3000	0
47	20241125	195000	228521380	3000	3000	3000	3000	0
48	20241125	194900	228521380	3000	3000	3000	3000	0
49	20241125	194800	228521380	3000	3000	3000	3000	0
50	20241125	194700	228521380	3000	3000	3000	3000	0
51	20241125	194600	228521380	3000	3000	3000	3000	0
52	20241125	194500	228521380	3000	3000	3000	3000	0
53	20241125	194400	228521380	3000	3000	3000	3000	0
54	20241125	194300	228521380	3000	3000	3000	3000	0
55	20241125	194200	228521380	3000	3000	3000	3000	0
56	20241125	194100	228521380	3000	3000	3000	3000	0
57	20241125	194000	228521380	3000	3000	3000	3000	0
58	20241125	193900	228521380	3000	3000	3000	3000	0
59	20241125	193800	228521380	3000	3000	3000	3000	0
60	20241125	193700	228521380	3000	3000	3000	3000	0
61	20241125	193600	228521380	3000	3000	3000	3000	0
62	20241125	193500	228521380	3000	3000	3000	3000	1149
63	20241125	193400	228521380	3000	3000	3000	3000	0
64	20241125	193300	228521380	3000	3000	3000	3000	0
65	20241125	193200	228521380	3000	3000	3000	3000	0
66	20241125	193100	228521380	3000	3000	3000	3000	0
67	20241125	193000	228521380	3000	3000	3000	3000	0
68	20241125	192900	228521380	3000	3000	3000	3000	0
69	20241125	192800	228521380	3000	3000	3000	3000	0
70	20241125	192700	228521380	3000	3000	3000	3000	0
71	20241125	192600	228521380	3000	3000	3000	3000	0
72	20241125	192500	228521380	3000	3000	3000	3000	0
73	20241125	192400	228521380	3000	3000	3000	3000	0
74	20241125	192300	228521380	3000	3000	3000	3000	0
75	20241125	192200	228521380	3000	3000	3000	3000	0
76	20241125	192100	228521380	3000	3000	3000	3000	0
77	20241125	192000	228521380	3000	3000	3000	3000	0
78	20241125	191900	228521380	3000	3000	3000	3000	0
79	20241125	191800	228521380	3000	3000	3000	3000	0
80	20241125	191700	228521380	3000	3000	3000	3000	0
81	20241125	191600	228521380	3000	3000	3000	3000	0
82	20241125	191500	228521380	3000	3000	3000	3000	0
83	20241125	191400	228521380	3000	3000	3000	3000	0
84	20241125	191300	228521380	3000	3000	3000	3000	0
85	20241125	191200	228521380	3000	3000	3000	3000	0
86	20241125	191100	228521380	3000	3000	3000	3000	0
87	20241125	191000	228521380	3000	3000	3000	3000	0
88	20241125	190900	228521380	3000	3000	3000	3000	0
89	20241125	190800	228521380	3000	3000	3000	3000	0
90	20241125	190700	228521380	3000	3000	3000	3000	0
91	20241125	190600	228521380	3000	3000	3000	3000	0
92	20241125	190500	228521380	3000	3000	3000	3000	1149
93	20241125	190400	228521380	3000	3000	3000	3000	0
94	20241125	190300	228521380	3000	3000	3000	3000	0
95	20241125	190200	228521380	3000	3000	3000	3000	0
96	20241125	190100	228521380	3000	3000	3000	3000	0
97	20241125	190000	228521380	3000	3000	3000	3000	0
98	20241125	185900	228521380	3000	3000	3000	3000	0
99	20241125	185800	228521380	3000	3000	3000	3000	0
100	20241125	185700	228521380	3000	3000	3000	3000	0
101	20241125	185600	228521380	3000	3000	3000	3000	0
102	20241125	185500	228521380	3000	3000	3000	3000	0
103	20241125	185400	228521380	3000	3000	3000	3000	0
104	20241125	185300	228521380	3000	3000	3000	3000	0
105	20241125	185200	228521380	3000	3000	3000	3000	0
106	20241125	185100	228521380	3000	3000	3000	3000	0
107	20241125	185000	228521380	3000	3000	3000	3000	0
108	20241125	184900	228521380	3000	3000	3000	3000	0
109	20241125	184800	228521380	3000	3000	3000	3000	0
110	20241125	184700	228521380	3000	3000	3000	3000	0
111	20241125	184600	228521380	3000	3000	3000	3000	0
112	20241125	184500	228521380	3000	3000	3000	3000	0
113	20241125	184400	228521380	3000	3000	3000	3000	0
114	20241125	184300	228521380	3000	3000	3000	3000	0
115	20241125	184200	228521380	3000	3000	3000	3000	0
116	20241125	184100	228521380	3000	3000	3000	3000	0
117	20241125	184000	228521380	3000	3000	3000	3000	0
118	20241125	183900	228521380	3000	3000	3000	3000	0
119	20241125	183800	228521380	3000	3000	3000	3000	0
120	20241125	183700	228521380	3000	3000	3000	3000	0
121	20241125	183600	228521380	3000	3000	3000	3000	0
122	20241125	183500	228521380	3000	3000	3000	3000	1149
123	20241125	183400	228521380	3000	3000	3000	3000	0
124	20241125	183300	228521380	3000	3000	3000	3000	0
125	20241125	183200	228521380	3000	3000	3000	3000	0
126	20241125	183100	228521380	3000	3000	3000	3000	0
127	20241125	183000	228521380	3000	3000	3000	3000	0
128	20241125	182900	228521380	3000	3000	3000	3000	0
129	20241125	182800	228521380	3000	3000	3000	3000	0
130	20241125	182700	228521380	3000	3000	3000	3000	0
131	20241125	182600	228521380	3000	3000	3000	3000	0
132	20241125	182500	228521380	3000	3000	3000	3000	0
133	20241125	182400	228521380	3000	3000	3000	3000	0
134	20241125	182300	228521380	3000	3000	3000	3000	0
135	20241125	182200	228521380	3000	3000	3000	3000	0
136	20241125	182100	228521380	3000	3000	3000	3000	0
137	20241125	182000	228521380	3000	3000	3000	3000	0
138	20241125	181900	228521380	3000	3000	3000	3000	0
139	20241125	181800	228521380	3000	3000	3000	3000	0
140	20241125	181700	228521380	3000	3000	3000	3000	0
141	20241125	181600	228521380	3000	3000	3000	3000	0
142	20241125	181500	228521380	3000	3000	3000	3000	0
143	20241125	181400	228521380	3000	3000	3000	3000	0
144	20241125	181300	228521380	3000	3000	3000	3000	0
145	20241125	181200	228521380	3000	3000	3000	3000	0
146	20241125	181100	228521380	3000	3000	3000	3000	0
147	20241125	181000	228521380	3000	3000	3000	3000	0
148	20241125	180900	228521380	3000	3000	3000	3000	0
149	20241125	180800	228521380	3000	3000	3000	3000	0
150	20241125	180700	228521380	3000	3000	3000	3000	0
151	20241125	180600	228521380	3000	3000	3000	3000	0
152	20241125	180500	228521380	3000	3000	3000	3000	1149
153	20241125	180400	228521380	3000	3000	3000	3000	0
154	20241125	180300	228521380	3000	3000	3000	3000	0
155	20241125	180200	228521380	3000	3000	3000	3000	0
156	20241125	180100	228521380	3000	3000	3000	3000	0
157	20241125	180000	228521380	3000	3000	3000	3000	0
158	20241125	175900	228521380	3000	3000	3000	3000	0
159	20241125	175800	228521380	3000	3000	3000	3000	0
160	20241125	175700	228521380	3000	3000	3000	3000	0
161	20241125	175600	228521380	3000	3000	3000	3000	0
162	20241125	175500	228521380	3000	3000	3000	3000	0
163	20241125	175400	228521380	3000	3000	3000	3000	0
164	20241125	175300	228521380	3000	3000	3000	3000	0
165	20241125	175200	228521380	3000	3000	3000	3000	0
166	20241125	175100	228521380	3000	3000	3000	3000	0
167	20241125	175000	228521380	3000	3000	3000	3000	0
168	20241125	174900	228521380	3000	3000	3000	3000	0
169	20241125	174800	228521380	3000	3000	3000	3000	0
170	20241125	174700	228521380	3000	3000	3000	3000	0
171	20241125	174600	228521380	3000	3000	3000	3000	0
172	20241125	174500	228521380	3000	3000	3000	3000	0
173	20241125	174400	228521380	3000	3000	3000	3000	0
174	20241125	174300	228521380	3000	3000	3000	3000	0
175	20241125	174200	228521380	3000	3000	3000	3000	0
176	20241125	174100	228521380	3000	3000	3000	3000	0
177	20241125	174000	228521380	3000	3000	3000	3000	0
178	20241125	173900	228521380	3000	3000	3000	3000	0
179	20241125	173800	228521380	3000	3000	3000	3000	0
180	20241125	173700	228521380	3000	3000	3000	3000	0
181	20241125	173600	228521380	3000	3000	3000	3000	0
182	20241125	173500	228521380	3000	3000	3000	3000	1149
183	20241125	173400	228521380	3000	3000	3000	3000	0
184	20241125	173300	228521380	3000	3000	3000	3000	0
185	20241125	173200	228521380	3000	3000	3000	3000	0
186	20241125	173100	228521380	3000	3000	3000	3000	0
187	20241125	173000	228521380	3000	3000	3000	3000	0
188	20241125	172900	228521380	3000	3000	3000	3000	0
189	20241125	172800	228521380	3000	3000	3000	3000	0
190	20241125	172700	228521380	3000	3000	3000	3000	0
191	20241125	172600	228521380	3000	3000	3000	3000	0
192	20241125	172500	228521380	3000	3000	3000	3000	0
193	20241125	172400	228521380	3000	3000	3000	3000	0
194	20241125	172300	228521380	3000	3000	3000	3000	0
195	20241125	172200	228521380	3000	3000	3000	3000	0
196	20241125	172100	228521380	3000	3000	3000	3000	0
197	20241125	172000	228521380	3000	3000	3000	3000	0
198	20241125	171900	228521380	3000	3000	3000	3000	0
199	20241125	171800	228521380	3000	3000	3000	3000	0
200	20241125	171700	228521380	3000	3000	3000	3000	0
201	20241125	171600	228521380	3000	3000	3000	3000	0
202	20241125	171500	228521380	3000	3000	3000	3000	0
203	20241125	171400	228521380	3000	3000	3000	3000	0
204	20241125	171300	228521380	3000	3000	3000	3000	0
205	20241125	171200	228521380	3000	3000	3000	3000	0
206	20241125	171100	228521380	3000	3000	3000	3000	0
207	20241125	171000	228521380	3000	3000	3000	3000	0
208	20241125	170900	228521380	3000	3000	3000	3000	0
209	20241125	170800	228521380	3000	3000	3000	3000	0
210	20241125	170700	228521380	3000	3000	3000	3000	0
211	20241125	170600	228521380	3000	3000	3000	3000	0
212	20241125	170500	228521380	3000	3000	3000	3000	1149
213	20241125	170400	228521380	3000	3000	3000	3000	0
214	20241125	170300	228521380	3000	3000	3000	3000	0
215	20241125	170200	228521380	3000	3000	3000	3000	0
216	20241125	170100	228521380	3000	3000	3000	3000	0
217	20241125	170000	228521380	3000	3000	3000	3000	0
218	20241125	165900	228521380	3000	3000	3000	3000	0
219	20241125	165800	228521380	3000	3000	3000	3000	0
220	20241125	165700	228521380	3000	3000	3000	3000	0
221	20241125	165600	228521380	3000	3000	3000	3000	0
222	20241125	165500	228521380	3000	3000	3000	3000	0
223	20241125	165400	228521380	3000	3000	3000	3000	0
224	20241125	165300	228521380	3000	3000	3000	3000	0
225	20241125	165200	228521380	3000	3000	3000	3000	0
226	20241125	165100	228521380	3000	3000	3000	3000	0
227	20241125	165000	228521380	3000	3000	3000	3000	0
228	20241125	164900	228521380	3000	3000	3000	3000	0
229	20241125	164800	228521380	3000	3000	3000	3000	0
230	20241125	164700	228521380	3000	3000	3000	3000	0
231	20241125	164600	228521380	3000	3000	3000	3000	0
232	20241125	164500	228521380	3000	3000	3000	3000	0
233	20241125	164400	228521380	3000	3000	3000	3000	0
234	20241125	164300	228521380	3000	3000	3000	3000	0
235	20241125	164200	228521380	3000	3000	3000	3000	0
236	20241125	164100	228521380	3000	3000	3000	3000	0
237	20241125	164000	228521380	3000	3000	3000	3000	0
238	20241125	163900	228521380	3000	3000	3000	3000	0
239	20241125	163800	228521380	3000	3000	3000	3000	0
240	20241125	163700	228521380	3000	3000	3000	3000	0
241	20241125	163600	228521380	3000	3000	3000	3000	0
242	20241125	163500	228521380	3000	3000	3000	3000	1149
243	20241125	163400	228521380	3000	3000	3000	3000	0
244	20241125	163300	228521380	3000	3000	3000	3000	0
245	20241125	163200	228521380	3000	3000	3000	3000	0
246	20241125	163100	228521380	3000	3000	3000	3000	0
247	20241125	163000	228521380	3000	3000	3000	3000	0
248	20241125	162900	228521380	3000	3000	3000	3000	0
249	20241125	162800	228521380	3000	3000	3000	3000	0
250	20241125	162700	228521380	3000	3000	3000	3000	0
251	20241125	162600	228521380	3000	3000	3000	3000	0
252	20241125	162500	228521380	3000	3000	3000	3000	0
253	20241125	162400	228521380	3000	3000	3000	3000	0
254	20241125	162300	228521380	3000	3000	3000	3000	0
255	20241125	162200	228521380	3000	3000	3000	3000	0
256	20241125	162100	228521380	3000	3000	3000	3000	0
257	20241125	162000	228521380	3000	3000	3000	3000	0
258	20241125	161900	228521380	3000	3000	3000	3000	0
259	20241125	161800	228521380	3000	3000	3000	3000	0
260	20241125	161700	228521380	3000	3000	3000	3000	0
261	20241125	161600	228521380	3000	3000	3000	3000	0
262	20241125	161500	228521380	3000	3000	3000	3000	0
263	20241125	161400	228521380	3000	3000	3000	3000	0
264	20241125	161300	228521380	3000	3000	3000	3000	0
265	20241125	161200	228521380	3000	3000	3000	3000	0
266	20241125	161100	228521380	3000	3000	3000	3000	0
267	20241125	161000	228521380	3000	3000	3000	3000	0
268	20241125	160900	228521380	3000	3000	3000	3000	0
269	20241125	160800	228521380	3000	3000	3000	3000	0
270	20241125	160700	228521380	3000	3000	3000	3000	0
271	20241125	160600	228521380	3000	3000	3000	3000	0
272	20241125	160500	228521380	3000	3000	3000	3000	1149
273	20241125	160400	228521380	3000	3000	3000	3000	0
274	20241125	160300	228521380	3000	3000	3000	3000	0
275	20241125	160200	228521380	3000	3000	3000	3000	0
276	20241125	160100	228521380	3000	3000	3000	3000	0
277	20241125	160000	228521380	3000	3000	3000	3000	0
278	20241125	155900	228521380	3000	3000	3000	3000	0
279	20241125	155800	228521380	3000	3000	3000	3000	0
280	20241125	155700	228521380	3000	3000	3000	3000	0
281	20241125	155600	228521380	3000	3000	3000	3000	0
282	20241125	155500	228521380	3000	3000	3000	3000	0
283	20241125	155400	228521380	3000	3000	3000	3000	0
284	20241125	155300	228521380	3000	3000	3000	3000	0
285	20241125	155200	228521380	3000	3000	3000	3000	0
286	20241125	155100	228521380	3000	3000	3000	3000	0
287	20241125	155000	228521380	3000	3000	3000	3000	0
288	20241125	154900	228521380	3000	3000	3000	3000	0
289	20241125	154800	228521380	3000	3000	3000	3000	0
290	20241125	154700	228521380	3000	3000	3000	3000	0
291	20241125	154600	228521380	3000	3000	3000	3000	0
292	20241125	154500	228521380	3000	3000	3000	3000	0
293	20241125	154400	228521380	3000	3000	3000	3000	0
294	20241125	154300	228521380	3000	3000	3000	3000	0
295	20241125	154200	228521380	3000	3000	3000	3000	0
296	20241125	154100	228521380	3000	3000	3000	3000	0
297	20241125	154000	228521380	3000	3000	3000	3000	0
298	20241125	153900	228521380	3000	3000	3000	3000	0
299	20241125	153800	228521380	3000	3000	3000	3000	0
300	20241125	153700	228521380	3000	3000	3000	3000	0
301	20241125	153600	228521380	3000	3000	3000	3000	0
302	20241125	153500	228521380	3000	3000	3000	3000	1149
303	20241125	153400	228521380	3000	3000	3000	3000	0
304	20241125	153300	228521380	3000	3000	3000	3000	0
305	20241125	153200	228521380	3000	3000	3000	3000	0
306	20241125	153100	228521380	3000	3000	3000	3000	0
307	20241125	153000	228521380	3000	3000	3000	3000	1149
308	20241125	152900	225074380	3010	3010	3010	3010	0
309	20241125	152800	225074380	3010	3010	3010	3010	0
310	20241125	152700	225074380	3010	3010	3010	3010	0
311	20241125	152600	225074380	3010	3010	3010	3010	0
312	20241125	152500	225074380	3010	3010	3010	3010	0
313	20241125	152400	225074380	3010	3010	3010	3010	0
314	20241125	152300	225074380	3010	3010	3010	3010	0
315	20241125	152200	225074380	3010	3010	3010	3010	0
316	20241125	152100	225074380	3010	3010	3010	3010	0
317	20241125	152000	225074380	3010	3010	3010	3010	0
318	20241125	151900	225074380	3010	3010	3010	3010	0
319	20241125	151800	225074380	3010	3005	3010	3000	553
320	20241125	151700	223414235	3010	3010	3010	3010	0
321	20241125	151600	223414235	3010	3010	3010	3010	101
322	20241125	151500	223110225	3015	3015	3015	3015	0
323	20241125	151400	223110225	3015	3015	3015	3015	0
324	20241125	151300	223110225	3015	3015	3015	3015	0
325	20241125	151200	223110225	3015	3015	3015	3015	0
326	20241125	151100	223110225	3015	3010	3015	3010	2
327	20241125	151000	223104200	3000	3000	3000	3000	139
328	20241125	150900	222687200	3015	3015	3015	3015	29
329	20241125	150800	222599765	3020	3020	3020	3020	0
330	20241125	150700	222599765	3020	3020	3020	3020	0
331	20241125	150600	222599765	3020	3020	3020	3020	16
332	20241125	150500	222551445	3000	3015	3015	3000	32
333	20241125	150400	222455370	3020	3020	3020	3020	0
334	20241125	150300	222455370	3020	3020	3020	3020	0
335	20241125	150200	222455370	3020	3020	3020	3020	0
336	20241125	150100	222455370	3020	3020	3020	3020	0
337	20241125	150000	222455370	3020	3015	3020	3015	251
338	20241125	145900	221698600	3020	3015	3020	3015	234
339	20241125	145800	220993085	3020	3020	3020	3020	0
340	20241125	145700	220993085	3020	3020	3020	3020	0
341	20241125	145600	220993085	3020	3020	3020	3020	0
342	20241125	145500	220993085	3020	3020	3020	3020	0
343	20241125	145400	220993085	3020	3020	3020	3020	0
344	20241125	145300	220993085	3020	3015	3020	3015	100
345	20241125	145200	220691275	3015	3010	3015	3010	400
346	20241125	145100	219485315	3010	3010	3010	3010	2
347	20241125	145000	219479295	3015	3015	3015	3015	5
348	20241125	144900	219464220	3015	3000	3015	3000	3244
349	20241125	144800	209732170	3000	3000	3000	3000	1
350	20241125	144700	209729170	3010	3010	3010	3010	260
351	20241125	144600	208946570	3010	3010	3010	3010	0
352	20241125	144500	208946570	3010	3010	3010	3010	0
353	20241125	144400	208946570	3010	3010	3010	3010	0
354	20241125	144300	208946570	3010	3010	3010	3010	14
355	20241125	144200	208904430	3010	3010	3010	3010	0
356	20241125	144100	208904430	3010	3010	3010	3010	0
357	20241125	144000	208904430	3010	3010	3010	3010	42
358	20241125	143900	208778010	3010	3010	3010	3010	0
359	20241125	143800	208778010	3010	3010	3010	3010	0
360	20241125	143700	208778010	3010	3010	3010	3010	0
361	20241125	143600	208778010	3010	3010	3010	3010	0
362	20241125	143500	208778010	3010	3010	3010	3010	16
363	20241125	143400	208729850	3010	3010	3010	3010	0
364	20241125	143300	208729850	3010	3010	3010	3010	0
365	20241125	143200	208729850	3010	3010	3010	3010	78
366	20241125	143100	208495070	3015	3015	3015	3015	10
367	20241125	143000	208464920	3015	3015	3015	3015	0
368	20241125	142900	208464920	3015	3015	3015	3015	0
369	20241125	142800	208464920	3015	3015	3015	3015	0
370	20241125	142700	208464920	3015	3000	3015	3000	9638
371	20241125	142600	179519955	3000	3000	3000	3000	0
372	20241125	142500	179519955	3000	3000	3000	3000	0
373	20241125	142400	179519955	3000	3000	3000	3000	2
374	20241125	142300	179513955	2980	2980	2980	2980	0
375	20241125	142200	179513955	2980	2980	2980	2980	79
376	20241125	142100	179278535	2980	2980	2980	2980	0
377	20241125	142000	179278535	2980	2985	3000	2980	9
378	20241125	141900	179251685	2980	2980	2980	2980	10
379	20241125	141800	179221885	2985	2985	2985	2985	2
380	20241125	141700	179215915	2980	2980	2980	2980	8
381	20241125	141600	179192075	2980	2980	2980	2980	0
382	20241125	141500	179192075	2980	2980	2980	2980	37
383	20241125	141400	179081815	2980	2980	2980	2980	24
384	20241125	141300	179010295	2990	2980	2990	2980	3091
385	20241125	141200	169776145	2980	2965	2980	2965	81
386	20241125	141100	169535950	2970	2970	2970	2970	0
387	20241125	141000	169535950	2970	2980	2980	2970	559
388	20241125	140900	167875670	2980	2980	2980	2980	20
389	20241125	140800	167816070	2980	2980	2980	2980	0
390	20241125	140700	167816070	2980	2980	2980	2980	0
391	20241125	140600	167816070	2980	2980	2980	2980	2
392	20241125	140500	167810110	2970	2970	2970	2970	0
393	20241125	140400	167810110	2970	2970	2970	2970	0
394	20241125	140300	167810110	2970	2970	2970	2970	0
395	20241125	140200	167810110	2970	2975	2975	2970	79
396	20241125	140100	167575190	2980	2980	2980	2980	34
397	20241125	140000	167473870	2980	2980	2980	2980	4
398	20241125	135900	167461950	2980	2980	2980	2980	0
399	20241125	135800	167461950	2980	2980	2980	2980	0
400	20241125	135700	167461950	2980	2980	2980	2980	0
401	20241125	135600	167461950	2980	2980	2980	2980	0
402	20241125	135500	167461950	2980	2980	2980	2980	0
403	20241125	135400	167461950	2980	2980	2980	2980	1
404	20241125	135300	167458970	2975	2975	2975	2975	0
405	20241125	135200	167458970	2975	2975	2975	2975	79
406	20241125	135100	167223945	2975	2975	2975	2975	0
407	20241125	135000	167223945	2975	2975	2975	2975	0
408	20241125	134900	167223945	2975	2975	2975	2975	138
409	20241125	134800	166813395	2980	2980	2980	2980	1
410	20241125	134700	166810415	2975	2975	2975	2975	0
411	20241125	134600	166810415	2975	2975	2975	2975	0
412	20241125	134500	166810415	2975	2975	2975	2975	0
413	20241125	134400	166810415	2975	2975	2975	2975	150
414	20241125	134300	166364165	2980	2980	2980	2980	0
415	20241125	134200	166364165	2980	2975	2980	2975	80
416	20241125	134100	166126160	2975	2975	2975	2975	0
417	20241125	134000	166126160	2975	2975	2975	2975	0
418	20241125	133900	166126160	2975	2975	2975	2975	0
419	20241125	133800	166126160	2975	2975	2975	2975	1
420	20241125	133700	166123185	2980	2980	2980	2980	0
421	20241125	133600	166123185	2980	2980	2980	2980	1
422	20241125	133500	166120205	2970	2970	2970	2970	0
423	20241125	133400	166120205	2970	2970	2970	2970	0
424	20241125	133300	166120205	2970	2970	2970	2970	0
425	20241125	133200	166120205	2970	2970	2970	2970	79
426	20241125	133100	165885575	2980	2980	2980	2980	0
427	20241125	133000	165885575	2980	2980	2980	2980	1
428	20241125	132900	165882595	2970	2970	2970	2970	0
429	20241125	132800	165882595	2970	2970	2970	2970	0
430	20241125	132700	165882595	2970	2970	2970	2970	0
431	20241125	132600	165882595	2970	2975	2975	2970	996
432	20241125	132500	162921225	2975	2975	2975	2975	185
433	20241125	132400	162370850	2980	2980	2980	2980	1
434	20241125	132300	162367870	2975	2975	2975	2975	0
435	20241125	132200	162367870	2975	2975	2975	2975	79
436	20241125	132100	162132845	2980	2980	2980	2980	0
437	20241125	132000	162132845	2980	2980	2980	2980	0
438	20241125	131900	162132845	2980	2980	2980	2980	0
439	20241125	131800	162132845	2980	2980	2980	2980	1
440	20241125	131700	162129865	2980	2980	2980	2980	0
441	20241125	131600	162129865	2980	2980	2980	2980	0
442	20241125	131500	162129865	2980	2980	2980	2980	0
443	20241125	131400	162129865	2980	2980	2980	2980	0
444	20241125	131300	162129865	2980	2980	2980	2980	0
445	20241125	131200	162129865	2980	2965	2980	2965	80
446	20241125	131100	161892650	2980	2980	2980	2980	0
447	20241125	131000	161892650	2980	2980	2980	2980	0
448	20241125	130900	161892650	2980	2980	2980	2980	0
449	20241125	130800	161892650	2980	2980	2980	2980	0
450	20241125	130700	161892650	2980	2980	2980	2980	0
451	20241125	130600	161892650	2980	2980	2980	2980	1
452	20241125	130500	161889670	2965	2965	2965	2965	0
453	20241125	130400	161889670	2965	2965	2965	2965	0
454	20241125	130300	161889670	2965	2965	2965	2965	0
455	20241125	130200	161889670	2965	2965	2965	2965	79
456	20241125	130100	161655435	2980	2980	2980	2980	1
457	20241125	130000	161652455	2980	2980	2980	2980	0
458	20241125	125900	161652455	2980	2980	2980	2980	0
459	20241125	125800	161652455	2980	2980	2980	2980	0
460	20241125	125700	161652455	2980	2980	2980	2980	3
461	20241125	125600	161643515	2980	2980	2980	2980	0
462	20241125	125500	161643515	2980	2980	2980	2980	1
463	20241125	125400	161640535	2980	2980	2980	2980	0
464	20241125	125300	161640535	2980	2980	2980	2980	9
465	20241125	125200	161613715	2980	2980	2980	2980	0
466	20241125	125100	161613715	2980	2980	2980	2980	0
467	20241125	125000	161613715	2980	2980	2980	2980	0
468	20241125	124900	161613715	2980	2980	2980	2980	1
469	20241125	124800	161610735	2965	2965	2965	2965	0
470	20241125	124700	161610735	2965	2965	2965	2965	0
471	20241125	124600	161610735	2965	2965	2965	2965	0
472	20241125	124500	161610735	2965	2970	2970	2965	462
473	20241125	124400	160239875	2980	2980	2980	2980	0
474	20241125	124300	160239875	2980	2980	2980	2980	0
475	20241125	124200	160239875	2980	2980	2980	2980	1
476	20241125	124100	160236895	2970	2975	2975	2970	471
477	20241125	124000	158837190	2980	2980	2980	2980	0
478	20241125	123900	158837190	2980	2980	2980	2980	0
479	20241125	123800	158837190	2980	2980	2980	2980	0
480	20241125	123700	158837190	2980	2980	2980	2980	0
481	20241125	123600	158837190	2980	2980	2980	2980	1
482	20241125	123500	158834210	2980	2980	2980	2980	0
483	20241125	123400	158834210	2980	2980	2980	2980	0
484	20241125	123300	158834210	2980	2980	2980	2980	0
485	20241125	123200	158834210	2980	2980	2980	2980	0
486	20241125	123100	158834210	2980	2980	2980	2980	0
487	20241125	123000	158834210	2980	2980	2980	2980	1
488	20241125	122900	158831230	2985	2985	2985	2985	0
489	20241125	122800	158831230	2985	2985	2985	2985	0
490	20241125	122700	158831230	2985	2985	2985	2985	0
491	20241125	122600	158831230	2985	2985	2985	2985	0
492	20241125	122500	158831230	2985	2985	2985	2985	0
493	20241125	122400	158831230	2985	2985	2985	2985	1
494	20241125	122300	158828245	2985	2985	2985	2985	0
495	20241125	122200	158828245	2985	2985	2985	2985	0
496	20241125	122100	158828245	2985	2985	2985	2985	0
497	20241125	122000	158828245	2985	2985	2985	2985	0
498	20241125	121900	158828245	2985	2985	2985	2985	0
499	20241125	121800	158828245	2985	2985	2985	2985	1
500	20241125	121700	158825260	2985	2985	2985	2985	0
501	20241125	121600	158825260	2985	2985	2985	2985	0
502	20241125	121500	158825260	2985	2970	2985	2970	2
503	20241125	121400	158819305	2970	2970	2970	2970	7
504	20241125	121300	158798515	2985	2985	2985	2985	0
505	20241125	121200	158798515	2985	2985	2985	2985	1
506	20241125	121100	158795530	2990	2990	2990	2990	0
507	20241125	121000	158795530	2990	2990	2990	2990	0
508	20241125	120900	158795530	2990	2990	2990	2990	0
509	20241125	120800	158795530	2990	2990	2990	2990	0
510	20241125	120700	158795530	2990	2990	2990	2990	0
511	20241125	120600	158795530	2990	2990	2990	2990	1
512	20241125	120500	158792540	2980	2980	2980	2980	1
513	20241125	120400	158789560	2990	2990	2990	2990	0
514	20241125	120300	158789560	2990	2990	2990	2990	0
515	20241125	120200	158789560	2990	2990	2990	2990	0
516	20241125	120100	158789560	2990	2990	2990	2990	0
517	20241125	120000	158789560	2990	2990	2990	2990	1
518	20241125	115900	158786570	2990	2990	2990	2990	0
519	20241125	115800	158786570	2990	2990	2990	2990	0
520	20241125	115700	158786570	2990	2990	2990	2990	0
521	20241125	115600	158786570	2990	2990	2990	2990	0
522	20241125	115500	158786570	2990	2990	2990	2990	0
523	20241125	115400	158786570	2990	2990	2990	2990	1
524	20241125	115300	158783580	2990	2990	2990	2990	0
525	20241125	115200	158783580	2990	2990	2990	2990	0
526	20241125	115100	158783580	2990	2990	2990	2990	0
527	20241125	115000	158783580	2990	2990	2990	2990	0
528	20241125	114900	158783580	2990	2990	2990	2990	1
529	20241125	114800	158780590	2990	2990	2990	2990	0
530	20241125	114700	158780590	2990	2990	2990	2990	0
531	20241125	114600	158780590	2990	2990	2990	2990	0
532	20241125	114500	158780590	2990	2990	2990	2990	0
533	20241125	114400	158780590	2990	2990	2990	2990	3
534	20241125	114300	158771620	2990	2990	2990	2990	0
535	20241125	114200	158771620	2990	2990	2990	2990	1
536	20241125	114100	158768630	2980	2975	2980	2975	3759
537	20241125	114000	147579715	2970	2970	2970	2970	807
538	20241125	113900	145182925	2970	2970	2970	2970	0
539	20241125	113800	145182925	2970	2970	2970	2970	0
540	20241125	113700	145182925	2970	2970	2970	2970	0
541	20241125	113600	145182925	2970	2970	2970	2970	1
542	20241125	113500	145179955	2970	2970	2970	2970	0
543	20241125	113400	145179955	2970	2970	2970	2970	0
544	20241125	113300	145179955	2970	2970	2970	2970	5
545	20241125	113200	145165105	2970	2970	2970	2970	0
546	20241125	113100	145165105	2970	2970	2970	2970	0
547	20241125	113000	145165105	2970	2970	2970	2970	1
548	20241125	112900	145162135	2970	2970	2970	2970	0
549	20241125	112800	145162135	2970	2970	2970	2970	0
550	20241125	112700	145162135	2970	2970	2970	2970	0
551	20241125	112600	145162135	2970	2970	2970	2970	0
552	20241125	112500	145162135	2970	2970	2970	2970	0
553	20241125	112400	145162135	2970	2970	2970	2970	0
554	20241125	112300	145162135	2970	2970	2970	2970	0
555	20241125	112200	145162135	2970	2970	2970	2970	0
556	20241125	112100	145162135	2970	2970	2970	2970	0
557	20241125	112000	145162135	2970	2970	2970	2970	6
558	20241125	111900	145144315	2965	2965	2965	2965	0
559	20241125	111800	145144315	2965	2965	2965	2965	0
560	20241125	111700	145144315	2965	2965	2965	2965	0
561	20241125	111600	145144315	2965	2965	2965	2965	0
562	20241125	111500	145144315	2965	2965	2965	2965	0
563	20241125	111400	145144315	2965	2965	2965	2965	0
564	20241125	111300	145144315	2965	2965	2965	2965	0
565	20241125	111200	145144315	2965	2965	2965	2965	0
566	20241125	111100	145144315	2965	2965	2965	2965	486
567	20241125	111000	143703325	2965	2965	2965	2965	0
568	20241125	110900	143703325	2965	2965	2965	2965	0
569	20241125	110800	143703325	2965	2965	2965	2965	0
570	20241125	110700	143703325	2965	2965	2965	2965	5
571	20241125	110600	143688500	2970	2970	2970	2970	0
572	20241125	110500	143688500	2970	2970	2970	2970	0
573	20241125	110400	143688500	2970	2970	2970	2970	0
574	20241125	110300	143688500	2970	2970	2970	2970	1
575	20241125	110200	143685530	2970	2970	2970	2970	0
576	20241125	110100	143685530	2970	2970	2970	2970	0
577	20241125	110000	143685530	2970	2970	2970	2970	0
578	20241125	105900	143685530	2970	2970	2970	2970	0
579	20241125	105800	143685530	2970	2970	2970	2970	0
580	20241125	105700	143685530	2970	2970	2970	2970	0
581	20241125	105600	143685530	2970	2970	2970	2970	0
582	20241125	105500	143685530	2970	2970	2970	2970	1
583	20241125	105400	143682560	2960	2960	2960	2960	0
584	20241125	105300	143682560	2960	2960	2960	2960	0
585	20241125	105200	143682560	2960	2960	2960	2960	0
586	20241125	105100	143682560	2960	2960	2960	2960	0
587	20241125	105000	143682560	2960	2960	2960	2960	0
588	20241125	104900	143682560	2960	2960	2960	2960	0
589	20241125	104800	143682560	2960	2960	2960	2960	0
590	20241125	104700	143682560	2960	2960	2960	2960	0
591	20241125	104600	143682560	2960	2960	2960	2960	53
592	20241125	104500	143525680	2965	2965	2965	2965	33
593	20241125	104400	143427835	2965	2965	2965	2965	0
594	20241125	104300	143427835	2965	2965	2965	2965	0
595	20241125	104200	143427835	2965	2965	2965	2965	0
596	20241125	104100	143427835	2965	2965	2965	2965	19
597	20241125	104000	143371500	2970	2970	2970	2970	0
598	20241125	103900	143371500	2970	2970	2970	2970	0
599	20241125	103800	143371500	2970	2970	2970	2970	0
600	20241125	103700	143371500	2970	2970	2970	2970	0
601	20241125	103600	143371500	2970	2970	2970	2970	0
602	20241125	103500	143371500	2970	2970	2970	2970	0
603	20241125	103400	143371500	2970	2970	2970	2970	0
604	20241125	103300	143371500	2970	2970	2970	2970	0
605	20241125	103200	143371500	2970	2970	2970	2970	0
606	20241125	103100	143371500	2970	2970	2970	2970	0
607	20241125	103000	143371500	2970	2970	2970	2970	0
608	20241125	102900	143371500	2970	2970	2970	2970	0
609	20241125	102800	143371500	2970	2970	2970	2970	1
610	20241125	102700	143368530	2965	2965	2965	2965	0
611	20241125	102600	143368530	2965	2965	2965	2965	0
612	20241125	102500	143368530	2965	2965	2965	2965	0
613	20241125	102400	143368530	2965	2965	2965	2965	0
614	20241125	102300	143368530	2965	2965	2965	2965	0
615	20241125	102200	143368530	2965	2965	2965	2965	0
616	20241125	102100	143368530	2965	2965	2965	2965	0
617	20241125	102000	143368530	2965	2965	2965	2965	0
618	20241125	101900	143368530	2965	2965	2965	2965	272
619	20241125	101800	142562050	2965	2965	2965	2965	50
620	20241125	101700	142413800	2965	2965	2965	2965	28
621	20241125	101600	142330780	2965	2965	2965	2965	0
622	20241125	101500	142330780	2965	2965	2965	2965	0
623	20241125	101400	142330780	2965	2965	2965	2965	0
624	20241125	101300	142330780	2965	2965	2965	2965	0
625	20241125	101200	142330780	2965	2965	2965	2965	0
626	20241125	101100	142330780	2965	2965	2965	2965	2
627	20241125	101000	142324850	2960	2960	2960	2960	0
628	20241125	100900	142324850	2960	2960	2960	2960	0
629	20241125	100800	142324850	2960	2960	2960	2960	0
630	20241125	100700	142324850	2960	2965	2965	2960	951
631	20241125	100600	139509785	2975	2975	2975	2975	24
632	20241125	100500	139438385	2975	2975	2975	2975	0
633	20241125	100400	139438385	2975	2975	2975	2975	0
634	20241125	100300	139438385	2975	2975	2975	2975	36
635	20241125	100200	139331285	2975	2975	2975	2975	0
636	20241125	100100	139331285	2975	2975	2975	2975	0
637	20241125	100000	139331285	2975	2975	2975	2975	1
638	20241125	095900	139328310	2980	2980	2980	2980	0
639	20241125	095800	139328310	2980	2980	2980	2980	0
640	20241125	095700	139328310	2980	2980	2980	2980	1
641	20241125	095600	139325330	2980	2980	2980	2980	0
642	20241125	095500	139325330	2980	2980	2980	2980	0
643	20241125	095400	139325330	2980	2980	2980	2980	26
644	20241125	095300	139247850	2980	2980	2980	2980	1
645	20241125	095200	139244870	2980	2980	2980	2980	0
646	20241125	095100	139244870	2980	2980	2980	2980	0
647	20241125	095000	139244870	2980	2980	2980	2980	1
648	20241125	094900	139241890	2960	2960	2960	2960	0
649	20241125	094800	139241890	2960	2980	2980	2960	423
650	20241125	094700	137989370	2960	2960	2960	2960	0
651	20241125	094600	137989370	2960	2960	2960	2960	0
652	20241125	094500	137989370	2960	2960	2960	2960	81
653	20241125	094400	137749610	2960	2960	2960	2960	0
654	20241125	094300	137749610	2960	2960	2960	2960	0
655	20241125	094200	137749610	2960	2960	2960	2960	0
656	20241125	094100	137749610	2960	2960	2960	2960	0
657	20241125	094000	137749610	2960	2990	2990	2960	12900
658	20241125	093900	99469315	3000	3000	3000	3000	0
659	20241125	093800	99469315	3000	3000	3000	3000	0
660	20241125	093700	99469315	3000	3000	3000	3000	0
661	20241125	093600	99469315	3000	3000	3000	3000	344
662	20241125	093500	98437315	2995	2995	2995	2995	2
663	20241125	093400	98431325	2990	2990	2990	2990	0
664	20241125	093300	98431325	2990	2990	2990	2990	0
665	20241125	093200	98431325	2990	2990	2990	2990	0
666	20241125	093100	98431325	2990	2990	2990	2990	0
667	20241125	093000	98431325	2990	2990	2990	2990	0
668	20241125	092900	98431325	2990	2990	2990	2990	2
669	20241125	092800	98425345	3000	3000	3000	3000	0
670	20241125	092700	98425345	3000	3000	3000	3000	0
671	20241125	092600	98425345	3000	3000	3000	3000	0
672	20241125	092500	98425345	3000	3000	3000	3000	0
673	20241125	092400	98425345	3000	3000	3000	3000	488
674	20241125	092300	96961345	3000	3000	3000	3000	3
675	20241125	092200	96952345	3005	3005	3005	3005	41
676	20241125	092100	96829140	3005	3005	3005	3005	0
677	20241125	092000	96829140	3005	3005	3005	3005	96
678	20241125	091900	96540660	3005	3000	3010	3000	218
679	20241125	091800	95884890	3015	3015	3015	3015	141
680	20241125	091700	95459775	3015	3015	3015	3015	33
681	20241125	091600	95360280	3020	3020	3020	3020	67
682	20241125	091500	95157940	3020	3020	3020	3020	30
683	20241125	091400	95067340	3020	2980	3020	2980	635
684	20241125	091300	93164830	2985	2985	2985	2985	352
685	20241125	091200	92114110	2985	2985	2985	2985	1
686	20241125	091100	92111125	3025	3025	3025	3020	350
687	20241125	091000	91052395	3035	2955	3035	2950	8369
688	20241125	090900	65915640	2950	2980	2985	2950	2004
689	20241125	090800	59934065	2985	2980	2990	2980	4032
690	20241125	090700	47903475	2990	2980	2990	2980	3050
691	20241125	090600	38813975	2980	2960	2990	2960	3030
692	20241125	090500	29784805	2980	2980	2995	2980	2028
693	20241125	090400	23740945	2980	2980	2995	2980	3092
694	20241125	090300	14523675	2990	2965	2995	2935	3048
695	20241125	090200	5463485	2965	2940	2965	2940	1124
696	20241125	090100	2136670	2935	2920	2950	2920	522
697	20241125	090000	604540	2920	2905	2920	2905	162