KissMeData/052220/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193600	186438360	2420	2420	2420	2420	23777
3	20241125	193500	186438360	2420	2420	2420	2420	0
4	20241125	193400	186438360	2420	2420	2420	2420	0
5	20241125	193300	186438360	2420	2420	2420	2420	0
6	20241125	193200	186438360	2420	2420	2420	2420	0
7	20241125	193100	186438360	2420	2420	2420	2420	0
8	20241125	193000	186438360	2420	2420	2420	2420	0
9	20241125	192900	186438360	2420	2420	2420	2420	0
10	20241125	192800	186438360	2420	2420	2420	2420	0
11	20241125	192700	186438360	2420	2420	2420	2420	0
12	20241125	192600	186438360	2420	2420	2420	2420	0
13	20241125	192500	186438360	2420	2420	2420	2420	0
14	20241125	192400	186438360	2420	2420	2420	2420	0
15	20241125	192300	186438360	2420	2420	2420	2420	0
16	20241125	192200	186438360	2420	2420	2420	2420	0
17	20241125	192100	186438360	2420	2420	2420	2420	0
18	20241125	192000	186438360	2420	2420	2420	2420	0
19	20241125	191900	186438360	2420	2420	2420	2420	0
20	20241125	191800	186438360	2420	2420	2420	2420	0
21	20241125	191700	186438360	2420	2420	2420	2420	0
22	20241125	191600	186438360	2420	2420	2420	2420	0
23	20241125	191500	186438360	2420	2420	2420	2420	0
24	20241125	191400	186438360	2420	2420	2420	2420	0
25	20241125	191300	186438360	2420	2420	2420	2420	0
26	20241125	191200	186438360	2420	2420	2420	2420	0
27	20241125	191100	186438360	2420	2420	2420	2420	0
28	20241125	191000	186438360	2420	2420	2420	2420	0
29	20241125	190900	186438360	2420	2420	2420	2420	0
30	20241125	190800	186438360	2420	2420	2420	2420	0
31	20241125	190700	186438360	2420	2420	2420	2420	0
32	20241125	190600	186438360	2420	2420	2420	2420	23777
33	20241125	190500	186438360	2420	2420	2420	2420	0
34	20241125	190400	186438360	2420	2420	2420	2420	0
35	20241125	190300	186438360	2420	2420	2420	2420	0
36	20241125	190200	186438360	2420	2420	2420	2420	0
37	20241125	190100	186438360	2420	2420	2420	2420	0
38	20241125	190000	186438360	2420	2420	2420	2420	0
39	20241125	185900	186438360	2420	2420	2420	2420	0
40	20241125	185800	186438360	2420	2420	2420	2420	0
41	20241125	185700	186438360	2420	2420	2420	2420	0
42	20241125	185600	186438360	2420	2420	2420	2420	0
43	20241125	185500	186438360	2420	2420	2420	2420	0
44	20241125	185400	186438360	2420	2420	2420	2420	0
45	20241125	185300	186438360	2420	2420	2420	2420	0
46	20241125	185200	186438360	2420	2420	2420	2420	0
47	20241125	185100	186438360	2420	2420	2420	2420	0
48	20241125	185000	186438360	2420	2420	2420	2420	0
49	20241125	184900	186438360	2420	2420	2420	2420	0
50	20241125	184800	186438360	2420	2420	2420	2420	0
51	20241125	184700	186438360	2420	2420	2420	2420	0
52	20241125	184600	186438360	2420	2420	2420	2420	0
53	20241125	184500	186438360	2420	2420	2420	2420	0
54	20241125	184400	186438360	2420	2420	2420	2420	0
55	20241125	184300	186438360	2420	2420	2420	2420	0
56	20241125	184200	186438360	2420	2420	2420	2420	0
57	20241125	184100	186438360	2420	2420	2420	2420	0
58	20241125	184000	186438360	2420	2420	2420	2420	0
59	20241125	183900	186438360	2420	2420	2420	2420	0
60	20241125	183800	186438360	2420	2420	2420	2420	0
61	20241125	183700	186438360	2420	2420	2420	2420	0
62	20241125	183600	186438360	2420	2420	2420	2420	23777
63	20241125	183500	186438360	2420	2420	2420	2420	0
64	20241125	183400	186438360	2420	2420	2420	2420	0
65	20241125	183300	186438360	2420	2420	2420	2420	0
66	20241125	183200	186438360	2420	2420	2420	2420	0
67	20241125	183100	186438360	2420	2420	2420	2420	0
68	20241125	183000	186438360	2420	2420	2420	2420	0
69	20241125	182900	186438360	2420	2420	2420	2420	0
70	20241125	182800	186438360	2420	2420	2420	2420	0
71	20241125	182700	186438360	2420	2420	2420	2420	0
72	20241125	182600	186438360	2420	2420	2420	2420	0
73	20241125	182500	186438360	2420	2420	2420	2420	0
74	20241125	182400	186438360	2420	2420	2420	2420	0
75	20241125	182300	186438360	2420	2420	2420	2420	0
76	20241125	182200	186438360	2420	2420	2420	2420	0
77	20241125	182100	186438360	2420	2420	2420	2420	0
78	20241125	182000	186438360	2420	2420	2420	2420	0
79	20241125	181900	186438360	2420	2420	2420	2420	0
80	20241125	181800	186438360	2420	2420	2420	2420	0
81	20241125	181700	186438360	2420	2420	2420	2420	0
82	20241125	181600	186438360	2420	2420	2420	2420	0
83	20241125	181500	186438360	2420	2420	2420	2420	0
84	20241125	181400	186438360	2420	2420	2420	2420	0
85	20241125	181300	186438360	2420	2420	2420	2420	0
86	20241125	181200	186438360	2420	2420	2420	2420	0
87	20241125	181100	186438360	2420	2420	2420	2420	0
88	20241125	181000	186438360	2420	2420	2420	2420	0
89	20241125	180900	186438360	2420	2420	2420	2420	0
90	20241125	180800	186438360	2420	2420	2420	2420	0
91	20241125	180700	186438360	2420	2420	2420	2420	0
92	20241125	180600	186438360	2420	2420	2420	2420	23777
93	20241125	180500	186438360	2420	2420	2420	2420	0
94	20241125	180400	186438360	2420	2420	2420	2420	0
95	20241125	180300	186438360	2420	2420	2420	2420	0
96	20241125	180200	186438360	2420	2420	2420	2420	0
97	20241125	180100	186438360	2420	2420	2420	2420	0
98	20241125	180000	186438360	2420	2420	2420	2420	0
99	20241125	175900	186438360	2420	2420	2420	2420	0
100	20241125	175800	186438360	2420	2420	2420	2420	0
101	20241125	175700	186438360	2420	2420	2420	2420	0
102	20241125	175600	186438360	2420	2420	2420	2420	0
103	20241125	175500	186438360	2420	2420	2420	2420	0
104	20241125	175400	186438360	2420	2420	2420	2420	0
105	20241125	175300	186438360	2420	2420	2420	2420	0
106	20241125	175200	186438360	2420	2420	2420	2420	0
107	20241125	175100	186438360	2420	2420	2420	2420	0
108	20241125	175000	186438360	2420	2420	2420	2420	0
109	20241125	174900	186438360	2420	2420	2420	2420	0
110	20241125	174800	186438360	2420	2420	2420	2420	0
111	20241125	174700	186438360	2420	2420	2420	2420	0
112	20241125	174600	186438360	2420	2420	2420	2420	0
113	20241125	174500	186438360	2420	2420	2420	2420	0
114	20241125	174400	186438360	2420	2420	2420	2420	0
115	20241125	174300	186438360	2420	2420	2420	2420	0
116	20241125	174200	186438360	2420	2420	2420	2420	0
117	20241125	174100	186438360	2420	2420	2420	2420	0
118	20241125	174000	186438360	2420	2420	2420	2420	0
119	20241125	173900	186438360	2420	2420	2420	2420	0
120	20241125	173800	186438360	2420	2420	2420	2420	0
121	20241125	173700	186438360	2420	2420	2420	2420	0
122	20241125	173600	186438360	2420	2420	2420	2420	23777
123	20241125	173500	186438360	2420	2420	2420	2420	0
124	20241125	173400	186438360	2420	2420	2420	2420	0
125	20241125	173300	186438360	2420	2420	2420	2420	0
126	20241125	173200	186438360	2420	2420	2420	2420	0
127	20241125	173100	186438360	2420	2420	2420	2420	0
128	20241125	173000	186438360	2420	2420	2420	2420	0
129	20241125	172900	186438360	2420	2420	2420	2420	0
130	20241125	172800	186438360	2420	2420	2420	2420	0
131	20241125	172700	186438360	2420	2420	2420	2420	0
132	20241125	172600	186438360	2420	2420	2420	2420	0
133	20241125	172500	186438360	2420	2420	2420	2420	0
134	20241125	172400	186438360	2420	2420	2420	2420	0
135	20241125	172300	186438360	2420	2420	2420	2420	0
136	20241125	172200	186438360	2420	2420	2420	2420	0
137	20241125	172100	186438360	2420	2420	2420	2420	0
138	20241125	172000	186438360	2420	2420	2420	2420	0
139	20241125	171900	186438360	2420	2420	2420	2420	0
140	20241125	171800	186438360	2420	2420	2420	2420	0
141	20241125	171700	186438360	2420	2420	2420	2420	0
142	20241125	171600	186438360	2420	2420	2420	2420	0
143	20241125	171500	186438360	2420	2420	2420	2420	0
144	20241125	171400	186438360	2420	2420	2420	2420	0
145	20241125	171300	186438360	2420	2420	2420	2420	0
146	20241125	171200	186438360	2420	2420	2420	2420	0
147	20241125	171100	186438360	2420	2420	2420	2420	0
148	20241125	171000	186438360	2420	2420	2420	2420	0
149	20241125	170900	186438360	2420	2420	2420	2420	0
150	20241125	170800	186438360	2420	2420	2420	2420	0
151	20241125	170700	186438360	2420	2420	2420	2420	0
152	20241125	170600	186438360	2420	2420	2420	2420	23777
153	20241125	170500	186438360	2420	2420	2420	2420	0
154	20241125	170400	186438360	2420	2420	2420	2420	0
155	20241125	170300	186438360	2420	2420	2420	2420	0
156	20241125	170200	186438360	2420	2420	2420	2420	0
157	20241125	170100	186438360	2420	2420	2420	2420	0
158	20241125	170000	186438360	2420	2420	2420	2420	0
159	20241125	165900	186438360	2420	2420	2420	2420	0
160	20241125	165800	186438360	2420	2420	2420	2420	0
161	20241125	165700	186438360	2420	2420	2420	2420	0
162	20241125	165600	186438360	2420	2420	2420	2420	0
163	20241125	165500	186438360	2420	2420	2420	2420	0
164	20241125	165400	186438360	2420	2420	2420	2420	0
165	20241125	165300	186438360	2420	2420	2420	2420	0
166	20241125	165200	186438360	2420	2420	2420	2420	0
167	20241125	165100	186438360	2420	2420	2420	2420	0
168	20241125	165000	186438360	2420	2420	2420	2420	0
169	20241125	164900	186438360	2420	2420	2420	2420	0
170	20241125	164800	186438360	2420	2420	2420	2420	0
171	20241125	164700	186438360	2420	2420	2420	2420	0
172	20241125	164600	186438360	2420	2420	2420	2420	0
173	20241125	164500	186438360	2420	2420	2420	2420	0
174	20241125	164400	186438360	2420	2420	2420	2420	0
175	20241125	164300	186438360	2420	2420	2420	2420	0
176	20241125	164200	186438360	2420	2420	2420	2420	0
177	20241125	164100	186438360	2420	2420	2420	2420	0
178	20241125	164000	186438360	2420	2420	2420	2420	0
179	20241125	163900	186438360	2420	2420	2420	2420	0
180	20241125	163800	186438360	2420	2420	2420	2420	0
181	20241125	163700	186438360	2420	2420	2420	2420	0
182	20241125	163600	186438360	2420	2420	2420	2420	23777
183	20241125	163500	186438360	2420	2420	2420	2420	0
184	20241125	163400	186438360	2420	2420	2420	2420	0
185	20241125	163300	186438360	2420	2420	2420	2420	0
186	20241125	163200	186438360	2420	2420	2420	2420	0
187	20241125	163100	186438360	2420	2420	2420	2420	0
188	20241125	163000	186438360	2420	2420	2420	2420	0
189	20241125	162900	186438360	2420	2420	2420	2420	0
190	20241125	162800	186438360	2420	2420	2420	2420	0
191	20241125	162700	186438360	2420	2420	2420	2420	0
192	20241125	162600	186438360	2420	2420	2420	2420	0
193	20241125	162500	186438360	2420	2420	2420	2420	0
194	20241125	162400	186438360	2420	2420	2420	2420	0
195	20241125	162300	186438360	2420	2420	2420	2420	0
196	20241125	162200	186438360	2420	2420	2420	2420	0
197	20241125	162100	186438360	2420	2420	2420	2420	0
198	20241125	162000	186438360	2420	2420	2420	2420	0
199	20241125	161900	186438360	2420	2420	2420	2420	0
200	20241125	161800	186438360	2420	2420	2420	2420	0
201	20241125	161700	186438360	2420	2420	2420	2420	0
202	20241125	161600	186438360	2420	2420	2420	2420	0
203	20241125	161500	186438360	2420	2420	2420	2420	0
204	20241125	161400	186438360	2420	2420	2420	2420	0
205	20241125	161300	186438360	2420	2420	2420	2420	0
206	20241125	161200	186438360	2420	2420	2420	2420	0
207	20241125	161100	186438360	2420	2420	2420	2420	0
208	20241125	161000	186438360	2420	2420	2420	2420	0
209	20241125	160900	186438360	2420	2420	2420	2420	0
210	20241125	160800	186438360	2420	2420	2420	2420	0
211	20241125	160700	186438360	2420	2420	2420	2420	0
212	20241125	160600	186438360	2420	2420	2420	2420	23777
213	20241125	160500	186438360	2420	2420	2420	2420	0
214	20241125	160400	186438360	2420	2420	2420	2420	0
215	20241125	160300	186438360	2420	2420	2420	2420	0
216	20241125	160200	186438360	2420	2420	2420	2420	0
217	20241125	160100	186438360	2420	2420	2420	2420	0
218	20241125	160000	186438360	2420	2420	2420	2420	0
219	20241125	155900	186438360	2420	2420	2420	2420	0
220	20241125	155800	186438360	2420	2420	2420	2420	0
221	20241125	155700	186438360	2420	2420	2420	2420	0
222	20241125	155600	186438360	2420	2420	2420	2420	0
223	20241125	155500	186438360	2420	2420	2420	2420	0
224	20241125	155400	186438360	2420	2420	2420	2420	0
225	20241125	155300	186438360	2420	2420	2420	2420	0
226	20241125	155200	186438360	2420	2420	2420	2420	0
227	20241125	155100	186438360	2420	2420	2420	2420	0
228	20241125	155000	186438360	2420	2420	2420	2420	0
229	20241125	154900	186438360	2420	2420	2420	2420	0
230	20241125	154800	186438360	2420	2420	2420	2420	0
231	20241125	154700	186438360	2420	2420	2420	2420	0
232	20241125	154600	186438360	2420	2420	2420	2420	0
233	20241125	154500	186438360	2420	2420	2420	2420	0
234	20241125	154400	186438360	2420	2420	2420	2420	0
235	20241125	154300	186438360	2420	2420	2420	2420	0
236	20241125	154200	186438360	2420	2420	2420	2420	0
237	20241125	154100	186438360	2420	2420	2420	2420	0
238	20241125	154000	186438360	2420	2420	2420	2420	0
239	20241125	153900	186438360	2420	2420	2420	2420	0
240	20241125	153800	186438360	2420	2420	2420	2420	0
241	20241125	153700	186438360	2420	2420	2420	2420	0
242	20241125	153600	186438360	2420	2420	2420	2420	23777
243	20241125	153500	186438360	2420	2420	2420	2420	0
244	20241125	153400	186438360	2420	2420	2420	2420	0
245	20241125	153300	186438360	2420	2420	2420	2420	0
246	20241125	153200	186438360	2420	2420	2420	2420	0
247	20241125	153100	186438360	2420	2420	2420	2420	0
248	20241125	153000	186438360	2420	2420	2420	2420	23777
249	20241125	152900	128898020	2415	2415	2415	2415	0
250	20241125	152800	128898020	2415	2415	2415	2415	0
251	20241125	152700	128898020	2415	2415	2415	2415	0
252	20241125	152600	128898020	2415	2415	2415	2415	0
253	20241125	152500	128898020	2415	2415	2415	2415	0
254	20241125	152400	128898020	2415	2415	2415	2415	0
255	20241125	152300	128898020	2415	2415	2415	2415	0
256	20241125	152200	128898020	2415	2415	2415	2415	0
257	20241125	152100	128898020	2415	2415	2415	2415	0
258	20241125	152000	128898020	2415	2415	2415	2415	0
259	20241125	151900	128898020	2415	2415	2415	2415	3
260	20241125	151800	128890775	2410	2405	2410	2405	2110
261	20241125	151700	123806235	2405	2405	2405	2405	0
262	20241125	151600	123806235	2405	2405	2405	2405	0
263	20241125	151500	123806235	2405	2400	2405	2400	6340
264	20241125	151400	108568775	2395	2395	2395	2395	0
265	20241125	151300	108568775	2395	2395	2395	2395	0
266	20241125	151200	108568775	2395	2395	2395	2395	10
267	20241125	151100	108544825	2400	2400	2400	2400	0
268	20241125	151000	108544825	2400	2400	2400	2400	0
269	20241125	150900	108544825	2400	2400	2400	2400	0
270	20241125	150800	108544825	2400	2400	2400	2400	3
271	20241125	150700	108537625	2390	2400	2400	2390	15
272	20241125	150600	108501725	2400	2400	2400	2400	0
273	20241125	150500	108501725	2400	2400	2400	2400	13
274	20241125	150400	108470525	2400	2400	2400	2400	0
275	20241125	150300	108470525	2400	2400	2400	2400	3
276	20241125	150200	108463325	2390	2390	2390	2390	481
277	20241125	150100	107313735	2395	2395	2395	2395	16
278	20241125	150000	107275415	2400	2400	2400	2400	0
279	20241125	145900	107275415	2400	2400	2400	2400	24
280	20241125	145800	107217815	2400	2400	2400	2400	0
281	20241125	145700	107217815	2400	2400	2400	2400	0
282	20241125	145600	107217815	2400	2400	2400	2400	0
283	20241125	145500	107217815	2400	2400	2400	2400	0
284	20241125	145400	107217815	2400	2400	2400	2400	20
285	20241125	145300	107169815	2400	2400	2400	2400	100
286	20241125	145200	106929815	2400	2400	2400	2400	1
287	20241125	145100	106927415	2400	2400	2400	2400	0
288	20241125	145000	106927415	2400	2400	2400	2400	0
289	20241125	144900	106927415	2400	2400	2400	2400	0
290	20241125	144800	106927415	2400	2400	2400	2400	10
291	20241125	144700	106903415	2400	2400	2400	2400	0
292	20241125	144600	106903415	2400	2400	2400	2400	1
293	20241125	144500	106901015	2400	2400	2400	2400	4
294	20241125	144400	106891415	2400	2400	2400	2400	0
295	20241125	144300	106891415	2400	2400	2400	2400	0
296	20241125	144200	106891415	2400	2390	2400	2390	5003
297	20241125	144100	94934215	2400	2400	2400	2400	0
298	20241125	144000	94934215	2400	2400	2400	2400	0
299	20241125	143900	94934215	2400	2400	2400	2400	0
300	20241125	143800	94934215	2400	2400	2400	2400	0
301	20241125	143700	94934215	2400	2400	2400	2400	0
302	20241125	143600	94934215	2400	2400	2400	2400	0
303	20241125	143500	94934215	2400	2400	2400	2400	100
304	20241125	143400	94694215	2400	2400	2400	2400	0
305	20241125	143300	94694215	2400	2400	2400	2400	0
306	20241125	143200	94694215	2400	2400	2400	2400	0
307	20241125	143100	94694215	2400	2400	2400	2400	0
308	20241125	143000	94694215	2400	2400	2400	2400	0
309	20241125	142900	94694215	2400	2400	2400	2400	0
310	20241125	142800	94694215	2400	2400	2400	2400	0
311	20241125	142700	94694215	2400	2400	2400	2400	100
312	20241125	142600	94454215	2400	2400	2400	2400	0
313	20241125	142500	94454215	2400	2400	2400	2400	0
314	20241125	142400	94454215	2400	2400	2400	2400	1
315	20241125	142300	94451815	2400	2400	2400	2400	0
316	20241125	142200	94451815	2400	2400	2400	2400	0
317	20241125	142100	94451815	2400	2400	2400	2400	0
318	20241125	142000	94451815	2400	2400	2400	2400	0
319	20241125	141900	94451815	2400	2400	2400	2400	500
320	20241125	141800	93251815	2400	2400	2400	2400	0
321	20241125	141700	93251815	2400	2400	2400	2400	0
322	20241125	141600	93251815	2400	2400	2400	2400	0
323	20241125	141500	93251815	2400	2400	2400	2400	0
324	20241125	141400	93251815	2400	2400	2400	2400	0
325	20241125	141300	93251815	2400	2400	2400	2400	0
326	20241125	141200	93251815	2400	2400	2400	2400	0
327	20241125	141100	93251815	2400	2400	2400	2400	0
328	20241125	141000	93251815	2400	2400	2400	2400	0
329	20241125	140900	93251815	2400	2400	2400	2400	0
330	20241125	140800	93251815	2400	2400	2400	2400	0
331	20241125	140700	93251815	2400	2400	2400	2400	0
332	20241125	140600	93251815	2400	2400	2400	2400	2
333	20241125	140500	93247015	2400	2400	2400	2400	0
334	20241125	140400	93247015	2400	2400	2400	2400	0
335	20241125	140300	93247015	2400	2400	2400	2400	0
336	20241125	140200	93247015	2400	2400	2400	2400	0
337	20241125	140100	93247015	2400	2400	2400	2400	0
338	20241125	140000	93247015	2400	2400	2400	2400	0
339	20241125	135900	93247015	2400	2400	2400	2400	0
340	20241125	135800	93247015	2400	2400	2400	2400	5
341	20241125	135700	93235015	2400	2400	2400	2400	0
342	20241125	135600	93235015	2400	2400	2400	2400	28
343	20241125	135500	93167815	2395	2395	2395	2395	3
344	20241125	135400	93160630	2395	2395	2395	2395	2
345	20241125	135300	93155840	2390	2390	2390	2390	0
346	20241125	135200	93155840	2390	2390	2390	2390	0
347	20241125	135100	93155840	2390	2390	2390	2390	0
348	20241125	135000	93155840	2390	2390	2390	2390	0
349	20241125	134900	93155840	2390	2390	2390	2390	0
350	20241125	134800	93155840	2390	2390	2390	2390	0
351	20241125	134700	93155840	2390	2390	2390	2390	0
352	20241125	134600	93155840	2390	2390	2390	2390	4
353	20241125	134500	93146280	2400	2400	2400	2400	0
354	20241125	134400	93146280	2400	2400	2400	2400	0
355	20241125	134300	93146280	2400	2400	2400	2400	0
356	20241125	134200	93146280	2400	2400	2400	2400	0
357	20241125	134100	93146280	2400	2400	2400	2400	0
358	20241125	134000	93146280	2400	2400	2400	2400	0
359	20241125	133900	93146280	2400	2400	2400	2400	0
360	20241125	133800	93146280	2400	2400	2400	2400	0
361	20241125	133700	93146280	2400	2400	2400	2400	0
362	20241125	133600	93146280	2400	2400	2400	2400	0
363	20241125	133500	93146280	2400	2400	2400	2400	0
364	20241125	133400	93146280	2400	2400	2400	2400	0
365	20241125	133300	93146280	2400	2400	2400	2400	0
366	20241125	133200	93146280	2400	2400	2400	2400	0
367	20241125	133100	93146280	2400	2400	2400	2400	0
368	20241125	133000	93146280	2400	2400	2400	2400	0
369	20241125	132900	93146280	2400	2400	2400	2400	0
370	20241125	132800	93146280	2400	2400	2400	2400	0
371	20241125	132700	93146280	2400	2400	2400	2400	0
372	20241125	132600	93146280	2400	2400	2400	2400	3
373	20241125	132500	93139080	2390	2400	2400	2390	390
374	20241125	132400	92206930	2400	2400	2400	2400	0
375	20241125	132300	92206930	2400	2400	2400	2400	10
376	20241125	132200	92182930	2400	2400	2400	2400	0
377	20241125	132100	92182930	2400	2400	2400	2400	0
378	20241125	132000	92182930	2400	2400	2400	2400	0
379	20241125	131900	92182930	2400	2400	2400	2400	0
380	20241125	131800	92182930	2400	2400	2400	2400	0
381	20241125	131700	92182930	2400	2400	2400	2400	0
382	20241125	131600	92182930	2400	2400	2400	2400	0
383	20241125	131500	92182930	2400	2400	2400	2400	0
384	20241125	131400	92182930	2400	2400	2400	2400	0
385	20241125	131300	92182930	2400	2400	2400	2400	0
386	20241125	131200	92182930	2400	2400	2400	2400	0
387	20241125	131100	92182930	2400	2400	2400	2400	0
388	20241125	131000	92182930	2400	2400	2400	2400	0
389	20241125	130900	92182930	2400	2400	2400	2400	0
390	20241125	130800	92182930	2400	2400	2400	2400	0
391	20241125	130700	92182930	2400	2400	2400	2400	52
392	20241125	130600	92058130	2400	2400	2400	2400	0
393	20241125	130500	92058130	2400	2400	2400	2400	0
394	20241125	130400	92058130	2400	2400	2400	2400	0
395	20241125	130300	92058130	2400	2400	2400	2400	0
396	20241125	130200	92058130	2400	2395	2400	2395	40
397	20241125	130100	91962135	2400	2400	2400	2400	0
398	20241125	130000	91962135	2400	2400	2400	2400	0
399	20241125	125900	91962135	2400	2400	2400	2400	0
400	20241125	125800	91962135	2400	2400	2400	2400	0
401	20241125	125700	91962135	2400	2400	2400	2400	0
402	20241125	125600	91962135	2400	2400	2400	2400	0
403	20241125	125500	91962135	2400	2400	2400	2400	0
404	20241125	125400	91962135	2400	2400	2400	2400	0
405	20241125	125300	91962135	2400	2400	2400	2400	0
406	20241125	125200	91962135	2400	2400	2400	2400	0
407	20241125	125100	91962135	2400	2400	2400	2400	0
408	20241125	125000	91962135	2400	2400	2400	2400	0
409	20241125	124900	91962135	2400	2400	2400	2400	0
410	20241125	124800	91962135	2400	2400	2400	2400	0
411	20241125	124700	91962135	2400	2400	2400	2400	62
412	20241125	124600	91813335	2400	2400	2400	2400	0
413	20241125	124500	91813335	2400	2400	2400	2400	0
414	20241125	124400	91813335	2400	2390	2400	2390	18
415	20241125	124300	91770285	2390	2390	2390	2390	0
416	20241125	124200	91770285	2390	2390	2390	2390	200
417	20241125	124100	91292285	2390	2390	2390	2390	120
418	20241125	124000	91005485	2390	2390	2390	2390	130
419	20241125	123900	90694785	2400	2400	2400	2400	0
420	20241125	123800	90694785	2400	2400	2400	2400	0
421	20241125	123700	90694785	2400	2400	2400	2400	0
422	20241125	123600	90694785	2400	2400	2400	2400	445
423	20241125	123500	89626785	2400	2400	2400	2400	0
424	20241125	123400	89626785	2400	2400	2400	2400	0
425	20241125	123300	89626785	2400	2400	2400	2400	0
426	20241125	123200	89626785	2400	2400	2400	2400	0
427	20241125	123100	89626785	2400	2400	2400	2400	0
428	20241125	123000	89626785	2400	2400	2400	2400	0
429	20241125	122900	89626785	2400	2400	2400	2400	0
430	20241125	122800	89626785	2400	2400	2400	2400	0
431	20241125	122700	89626785	2400	2400	2400	2400	0
432	20241125	122600	89626785	2400	2400	2400	2400	0
433	20241125	122500	89626785	2400	2400	2400	2400	0
434	20241125	122400	89626785	2400	2400	2400	2400	0
435	20241125	122300	89626785	2400	2400	2400	2400	0
436	20241125	122200	89626785	2400	2400	2400	2400	0
437	20241125	122100	89626785	2400	2400	2400	2400	0
438	20241125	122000	89626785	2400	2400	2400	2400	1
439	20241125	121900	89624385	2405	2405	2405	2405	0
440	20241125	121800	89624385	2405	2405	2405	2405	0
441	20241125	121700	89624385	2405	2405	2405	2405	0
442	20241125	121600	89624385	2405	2405	2405	2405	0
443	20241125	121500	89624385	2405	2405	2405	2405	0
444	20241125	121400	89624385	2405	2405	2405	2405	0
445	20241125	121300	89624385	2405	2405	2405	2405	0
446	20241125	121200	89624385	2405	2405	2405	2405	0
447	20241125	121100	89624385	2405	2405	2405	2405	0
448	20241125	121000	89624385	2405	2405	2405	2405	2
449	20241125	120900	89619575	2390	2390	2390	2390	0
450	20241125	120800	89619575	2390	2390	2390	2390	0
451	20241125	120700	89619575	2390	2390	2390	2390	0
452	20241125	120600	89619575	2390	2390	2390	2390	0
453	20241125	120500	89619575	2390	2390	2390	2390	0
454	20241125	120400	89619575	2390	2390	2390	2390	0
455	20241125	120300	89619575	2390	2390	2390	2390	0
456	20241125	120200	89619575	2390	2390	2390	2390	0
457	20241125	120100	89619575	2390	2390	2390	2390	0
458	20241125	120000	89619575	2390	2390	2390	2390	0
459	20241125	115900	89619575	2390	2390	2390	2390	0
460	20241125	115800	89619575	2390	2390	2390	2390	0
461	20241125	115700	89619575	2390	2390	2390	2390	0
462	20241125	115600	89619575	2390	2390	2390	2390	12
463	20241125	115500	89590895	2390	2390	2390	2390	0
464	20241125	115400	89590895	2390	2390	2390	2390	0
465	20241125	115300	89590895	2390	2390	2390	2390	0
466	20241125	115200	89590895	2390	2390	2390	2390	0
467	20241125	115100	89590895	2390	2390	2390	2390	0
468	20241125	115000	89590895	2390	2390	2390	2390	0
469	20241125	114900	89590895	2390	2390	2390	2390	0
470	20241125	114800	89590895	2390	2390	2390	2390	53
471	20241125	114700	89464225	2405	2405	2405	2405	0
472	20241125	114600	89464225	2405	2405	2405	2405	0
473	20241125	114500	89464225	2405	2405	2405	2405	0
474	20241125	114400	89464225	2405	2405	2405	2405	0
475	20241125	114300	89464225	2405	2405	2405	2405	1
476	20241125	114200	89461820	2405	2405	2405	2405	5
477	20241125	114100	89449795	2405	2405	2405	2405	0
478	20241125	114000	89449795	2405	2405	2405	2405	6
479	20241125	113900	89435365	2405	2405	2405	2405	0
480	20241125	113800	89435365	2405	2405	2405	2405	0
481	20241125	113700	89435365	2405	2405	2405	2405	0
482	20241125	113600	89435365	2405	2405	2405	2405	0
483	20241125	113500	89435365	2405	2405	2405	2405	0
484	20241125	113400	89435365	2405	2405	2405	2405	0
485	20241125	113300	89435365	2405	2405	2405	2405	0
486	20241125	113200	89435365	2405	2405	2405	2405	0
487	20241125	113100	89435365	2405	2405	2405	2405	0
488	20241125	113000	89435365	2405	2405	2405	2405	0
489	20241125	112900	89435365	2405	2405	2405	2405	0
490	20241125	112800	89435365	2405	2405	2405	2405	0
491	20241125	112700	89435365	2405	2405	2405	2405	0
492	20241125	112600	89435365	2405	2405	2405	2405	0
493	20241125	112500	89435365	2405	2405	2405	2405	0
494	20241125	112400	89435365	2405	2405	2405	2405	0
495	20241125	112300	89435365	2405	2405	2405	2405	4
496	20241125	112200	89425745	2405	2405	2405	2405	0
497	20241125	112100	89425745	2405	2405	2405	2405	0
498	20241125	112000	89425745	2405	2405	2405	2405	308
499	20241125	111900	88685005	2405	2400	2405	2400	4722
500	20241125	111800	77348530	2395	2395	2395	2395	0
501	20241125	111700	77348530	2395	2395	2395	2395	1188
502	20241125	111600	74503270	2385	2385	2385	2385	0
503	20241125	111500	74503270	2385	2385	2385	2385	0
504	20241125	111400	74503270	2385	2405	2405	2385	11
505	20241125	111300	74476835	2405	2405	2405	2405	0
506	20241125	111200	74476835	2405	2405	2405	2405	0
507	20241125	111100	74476835	2405	2385	2405	2385	621
508	20241125	111000	72991510	2395	2395	2395	2395	0
509	20241125	110900	72991510	2395	2395	2395	2395	0
510	20241125	110800	72991510	2395	2395	2395	2395	0
511	20241125	110700	72991510	2395	2395	2395	2395	0
512	20241125	110600	72991510	2395	2395	2395	2395	95
513	20241125	110500	72763985	2405	2405	2405	2405	0
514	20241125	110400	72763985	2405	2400	2405	2400	100
515	20241125	110300	72523920	2395	2395	2395	2395	300
516	20241125	110200	71805420	2395	2405	2405	2395	6
517	20241125	110100	71791040	2400	2400	2400	2400	898
518	20241125	110000	69635840	2400	2400	2400	2400	0
519	20241125	105900	69635840	2400	2395	2400	2395	19345
520	20241125	105800	23291175	2395	2395	2395	2395	0
521	20241125	105700	23291175	2395	2395	2395	2395	0
522	20241125	105600	23291175	2395	2395	2395	2395	0
523	20241125	105500	23291175	2395	2395	2395	2395	0
524	20241125	105400	23291175	2395	2395	2395	2395	0
525	20241125	105300	23291175	2395	2395	2395	2395	0
526	20241125	105200	23291175	2395	2395	2395	2395	0
527	20241125	105100	23291175	2395	2395	2395	2395	0
528	20241125	105000	23291175	2395	2395	2395	2395	0
529	20241125	104900	23291175	2395	2395	2395	2395	0
530	20241125	104800	23291175	2395	2395	2395	2395	2
531	20241125	104700	23286385	2395	2395	2395	2395	0
532	20241125	104600	23286385	2395	2395	2395	2395	21
533	20241125	104500	23236090	2400	2400	2400	2400	0
534	20241125	104400	23236090	2400	2400	2400	2400	0
535	20241125	104300	23236090	2400	2400	2400	2400	0
536	20241125	104200	23236090	2400	2395	2400	2395	43
537	20241125	104100	23133090	2395	2395	2395	2395	50
538	20241125	104000	23013340	2395	2390	2395	2390	394
539	20241125	103900	22070455	2390	2390	2390	2390	0
540	20241125	103800	22070455	2390	2385	2390	2385	3
541	20241125	103700	22063290	2385	2385	2385	2385	0
542	20241125	103600	22063290	2385	2385	2385	2385	0
543	20241125	103500	22063290	2385	2385	2385	2385	0
544	20241125	103400	22063290	2385	2385	2385	2385	0
545	20241125	103300	22063290	2385	2385	2385	2385	0
546	20241125	103200	22063290	2385	2385	2385	2385	1104
547	20241125	103100	19430250	2380	2380	2380	2380	0
548	20241125	103000	19430250	2380	2380	2380	2380	0
549	20241125	102900	19430250	2380	2380	2380	2380	0
550	20241125	102800	19430250	2380	2380	2380	2380	0
551	20241125	102700	19430250	2380	2380	2380	2380	0
552	20241125	102600	19430250	2380	2380	2380	2380	0
553	20241125	102500	19430250	2380	2380	2380	2380	0
554	20241125	102400	19430250	2380	2380	2380	2380	0
555	20241125	102300	19430250	2380	2380	2380	2380	0
556	20241125	102200	19430250	2380	2380	2380	2380	0
557	20241125	102100	19430250	2380	2380	2380	2380	0
558	20241125	102000	19430250	2380	2380	2380	2380	304
559	20241125	101900	18706730	2380	2380	2380	2380	0
560	20241125	101800	18706730	2380	2380	2380	2380	0
561	20241125	101700	18706730	2380	2380	2380	2380	0
562	20241125	101600	18706730	2380	2380	2380	2380	0
563	20241125	101500	18706730	2380	2380	2380	2380	0
564	20241125	101400	18706730	2380	2380	2380	2380	5
565	20241125	101300	18694830	2380	2380	2380	2380	0
566	20241125	101200	18694830	2380	2380	2380	2380	0
567	20241125	101100	18694830	2380	2380	2380	2380	0
568	20241125	101000	18694830	2380	2380	2380	2380	1
569	20241125	100900	18692450	2380	2380	2380	2380	0
570	20241125	100800	18692450	2380	2380	2380	2380	1
571	20241125	100700	18690070	2380	2380	2380	2380	0
572	20241125	100600	18690070	2380	2380	2380	2380	3
573	20241125	100500	18682930	2375	2375	2375	2375	0
574	20241125	100400	18682930	2375	2380	2380	2375	360
575	20241125	100300	17827430	2380	2380	2380	2380	1
576	20241125	100200	17825050	2380	2380	2380	2380	4
577	20241125	100100	17815530	2380	2380	2380	2380	4
578	20241125	100000	17806010	2380	2380	2380	2375	103
579	20241125	095900	17560880	2380	2380	2380	2380	16
580	20241125	095800	17522800	2380	2380	2380	2380	0
581	20241125	095700	17522800	2380	2380	2380	2380	0
582	20241125	095600	17522800	2380	2380	2380	2380	0
583	20241125	095500	17522800	2380	2380	2380	2380	42
584	20241125	095400	17422840	2380	2380	2380	2380	0
585	20241125	095300	17422840	2380	2380	2380	2380	17
586	20241125	095200	17382380	2380	2380	2380	2380	0
587	20241125	095100	17382380	2380	2380	2380	2380	0
588	20241125	095000	17382380	2380	2380	2380	2380	0
589	20241125	094900	17382380	2380	2380	2380	2380	1
590	20241125	094800	17380000	2385	2380	2385	2380	4
591	20241125	094700	17370475	2380	2380	2380	2380	5
592	20241125	094600	17358575	2380	2380	2380	2380	0
593	20241125	094500	17358575	2380	2380	2380	2380	0
594	20241125	094400	17358575	2380	2380	2380	2380	7
595	20241125	094300	17341915	2380	2380	2380	2380	0
596	20241125	094200	17341915	2380	2380	2380	2380	0
597	20241125	094100	17341915	2380	2380	2380	2380	0
598	20241125	094000	17341915	2380	2380	2380	2380	0
599	20241125	093900	17341915	2380	2380	2380	2380	0
600	20241125	093800	17341915	2380	2380	2380	2380	0
601	20241125	093700	17341915	2380	2380	2380	2380	73
602	20241125	093600	17168175	2380	2380	2380	2380	0
603	20241125	093500	17168175	2380	2380	2380	2380	127
604	20241125	093400	16865915	2380	2380	2380	2380	100
605	20241125	093300	16627915	2380	2380	2380	2380	100
606	20241125	093200	16389915	2375	2375	2375	2375	0
607	20241125	093100	16389915	2375	2375	2375	2375	0
608	20241125	093000	16389915	2375	2375	2375	2375	616
609	20241125	092900	14926915	2370	2370	2370	2370	0
610	20241125	092800	14926915	2370	2370	2370	2370	0
611	20241125	092700	14926915	2370	2370	2370	2370	1
612	20241125	092600	14924545	2375	2375	2375	2375	0
613	20241125	092500	14924545	2375	2375	2375	2375	0
614	20241125	092400	14924545	2375	2375	2375	2375	0
615	20241125	092300	14924545	2375	2375	2375	2375	533
616	20241125	092200	13658670	2380	2380	2380	2380	0
617	20241125	092100	13658670	2380	2380	2380	2380	0
618	20241125	092000	13658670	2380	2380	2380	2380	77
619	20241125	091900	13475410	2380	2380	2380	2380	0
620	20241125	091800	13475410	2380	2380	2380	2380	0
621	20241125	091700	13475410	2380	2380	2380	2380	0
622	20241125	091600	13475410	2380	2380	2380	2380	0
623	20241125	091500	13475410	2380	2375	2380	2375	2993
624	20241125	091400	6366260	2370	2370	2370	2370	499
625	20241125	091300	5183630	2370	2370	2370	2370	0
626	20241125	091200	5183630	2370	2370	2370	2370	0
627	20241125	091100	5183630	2370	2370	2370	2370	100
628	20241125	091000	4946630	2370	2370	2370	2370	5
629	20241125	090900	4934780	2375	2375	2375	2375	0
630	20241125	090800	4934780	2375	2375	2375	2375	0
631	20241125	090700	4934780	2375	2375	2375	2375	0
632	20241125	090600	4934780	2375	2375	2375	2375	0
633	20241125	090500	4934780	2375	2375	2375	2375	0
634	20241125	090400	4934780	2375	2375	2375	2375	0
635	20241125	090300	4934780	2375	2375	2375	2375	0
636	20241125	090200	4934780	2375	2350	2375	2350	1572
637	20241125	090100	1215860	2370	2370	2370	2370	100
638	20241125	090000	978860	2350	2370	2370	2350	414