KissMeData/035810/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192000	422796000	2970	2970	2970	2970	2189
3	20241125	191900	422796000	2970	2970	2970	2970	0
4	20241125	191800	422796000	2970	2970	2970	2970	0
5	20241125	191700	422796000	2970	2970	2970	2970	0
6	20241125	191600	422796000	2970	2970	2970	2970	0
7	20241125	191500	422796000	2970	2970	2970	2970	0
8	20241125	191400	422796000	2970	2970	2970	2970	0
9	20241125	191300	422796000	2970	2970	2970	2970	0
10	20241125	191200	422796000	2970	2970	2970	2970	0
11	20241125	191100	422796000	2970	2970	2970	2970	0
12	20241125	191000	422796000	2970	2970	2970	2970	0
13	20241125	190900	422796000	2970	2970	2970	2970	0
14	20241125	190800	422796000	2970	2970	2970	2970	0
15	20241125	190700	422796000	2970	2970	2970	2970	0
16	20241125	190600	422796000	2970	2970	2970	2970	0
17	20241125	190500	422796000	2970	2970	2970	2970	0
18	20241125	190400	422796000	2970	2970	2970	2970	0
19	20241125	190300	422796000	2970	2970	2970	2970	0
20	20241125	190200	422796000	2970	2970	2970	2970	0
21	20241125	190100	422796000	2970	2970	2970	2970	0
22	20241125	190000	422796000	2970	2970	2970	2970	0
23	20241125	185900	422796000	2970	2970	2970	2970	0
24	20241125	185800	422796000	2970	2970	2970	2970	0
25	20241125	185700	422796000	2970	2970	2970	2970	0
26	20241125	185600	422796000	2970	2970	2970	2970	0
27	20241125	185500	422796000	2970	2970	2970	2970	0
28	20241125	185400	422796000	2970	2970	2970	2970	0
29	20241125	185300	422796000	2970	2970	2970	2970	0
30	20241125	185200	422796000	2970	2970	2970	2970	0
31	20241125	185100	422796000	2970	2970	2970	2970	0
32	20241125	185000	422796000	2970	2970	2970	2970	2189
33	20241125	184900	422796000	2970	2970	2970	2970	0
34	20241125	184800	422796000	2970	2970	2970	2970	0
35	20241125	184700	422796000	2970	2970	2970	2970	0
36	20241125	184600	422796000	2970	2970	2970	2970	0
37	20241125	184500	422796000	2970	2970	2970	2970	0
38	20241125	184400	422796000	2970	2970	2970	2970	0
39	20241125	184300	422796000	2970	2970	2970	2970	0
40	20241125	184200	422796000	2970	2970	2970	2970	0
41	20241125	184100	422796000	2970	2970	2970	2970	0
42	20241125	184000	422796000	2970	2970	2970	2970	0
43	20241125	183900	422796000	2970	2970	2970	2970	0
44	20241125	183800	422796000	2970	2970	2970	2970	0
45	20241125	183700	422796000	2970	2970	2970	2970	0
46	20241125	183600	422796000	2970	2970	2970	2970	0
47	20241125	183500	422796000	2970	2970	2970	2970	0
48	20241125	183400	422796000	2970	2970	2970	2970	0
49	20241125	183300	422796000	2970	2970	2970	2970	0
50	20241125	183200	422796000	2970	2970	2970	2970	0
51	20241125	183100	422796000	2970	2970	2970	2970	0
52	20241125	183000	422796000	2970	2970	2970	2970	0
53	20241125	182900	422796000	2970	2970	2970	2970	0
54	20241125	182800	422796000	2970	2970	2970	2970	0
55	20241125	182700	422796000	2970	2970	2970	2970	0
56	20241125	182600	422796000	2970	2970	2970	2970	0
57	20241125	182500	422796000	2970	2970	2970	2970	0
58	20241125	182400	422796000	2970	2970	2970	2970	0
59	20241125	182300	422796000	2970	2970	2970	2970	0
60	20241125	182200	422796000	2970	2970	2970	2970	0
61	20241125	182100	422796000	2970	2970	2970	2970	0
62	20241125	182000	422796000	2970	2970	2970	2970	2189
63	20241125	181900	422796000	2970	2970	2970	2970	0
64	20241125	181800	422796000	2970	2970	2970	2970	0
65	20241125	181700	422796000	2970	2970	2970	2970	0
66	20241125	181600	422796000	2970	2970	2970	2970	0
67	20241125	181500	422796000	2970	2970	2970	2970	0
68	20241125	181400	422796000	2970	2970	2970	2970	0
69	20241125	181300	422796000	2970	2970	2970	2970	0
70	20241125	181200	422796000	2970	2970	2970	2970	0
71	20241125	181100	422796000	2970	2970	2970	2970	0
72	20241125	181000	422796000	2970	2970	2970	2970	0
73	20241125	180900	422796000	2970	2970	2970	2970	0
74	20241125	180800	422796000	2970	2970	2970	2970	0
75	20241125	180700	422796000	2970	2970	2970	2970	0
76	20241125	180600	422796000	2970	2970	2970	2970	0
77	20241125	180500	422796000	2970	2970	2970	2970	0
78	20241125	180400	422796000	2970	2970	2970	2970	0
79	20241125	180300	422796000	2970	2970	2970	2970	0
80	20241125	180200	422796000	2970	2970	2970	2970	0
81	20241125	180100	422796000	2970	2970	2970	2970	0
82	20241125	180000	422796000	2970	2970	2970	2970	0
83	20241125	175900	422796000	2970	2970	2970	2970	0
84	20241125	175800	422796000	2970	2970	2970	2970	0
85	20241125	175700	422796000	2970	2970	2970	2970	0
86	20241125	175600	422796000	2970	2970	2970	2970	0
87	20241125	175500	422796000	2970	2970	2970	2970	0
88	20241125	175400	422796000	2970	2970	2970	2970	0
89	20241125	175300	422796000	2970	2970	2970	2970	0
90	20241125	175200	422796000	2970	2970	2970	2970	0
91	20241125	175100	422796000	2970	2970	2970	2970	0
92	20241125	175000	422796000	2970	2970	2970	2970	2189
93	20241125	174900	422796000	2970	2970	2970	2970	0
94	20241125	174800	422796000	2970	2970	2970	2970	0
95	20241125	174700	422796000	2970	2970	2970	2970	0
96	20241125	174600	422796000	2970	2970	2970	2970	0
97	20241125	174500	422796000	2970	2970	2970	2970	0
98	20241125	174400	422796000	2970	2970	2970	2970	0
99	20241125	174300	422796000	2970	2970	2970	2970	0
100	20241125	174200	422796000	2970	2970	2970	2970	0
101	20241125	174100	422796000	2970	2970	2970	2970	0
102	20241125	174000	422796000	2970	2970	2970	2970	0
103	20241125	173900	422796000	2970	2970	2970	2970	0
104	20241125	173800	422796000	2970	2970	2970	2970	0
105	20241125	173700	422796000	2970	2970	2970	2970	0
106	20241125	173600	422796000	2970	2970	2970	2970	0
107	20241125	173500	422796000	2970	2970	2970	2970	0
108	20241125	173400	422796000	2970	2970	2970	2970	0
109	20241125	173300	422796000	2970	2970	2970	2970	0
110	20241125	173200	422796000	2970	2970	2970	2970	0
111	20241125	173100	422796000	2970	2970	2970	2970	0
112	20241125	173000	422796000	2970	2970	2970	2970	0
113	20241125	172900	422796000	2970	2970	2970	2970	0
114	20241125	172800	422796000	2970	2970	2970	2970	0
115	20241125	172700	422796000	2970	2970	2970	2970	0
116	20241125	172600	422796000	2970	2970	2970	2970	0
117	20241125	172500	422796000	2970	2970	2970	2970	0
118	20241125	172400	422796000	2970	2970	2970	2970	0
119	20241125	172300	422796000	2970	2970	2970	2970	0
120	20241125	172200	422796000	2970	2970	2970	2970	0
121	20241125	172100	422796000	2970	2970	2970	2970	0
122	20241125	172000	422796000	2970	2970	2970	2970	2189
123	20241125	171900	422796000	2970	2970	2970	2970	0
124	20241125	171800	422796000	2970	2970	2970	2970	0
125	20241125	171700	422796000	2970	2970	2970	2970	0
126	20241125	171600	422796000	2970	2970	2970	2970	0
127	20241125	171500	422796000	2970	2970	2970	2970	0
128	20241125	171400	422796000	2970	2970	2970	2970	0
129	20241125	171300	422796000	2970	2970	2970	2970	0
130	20241125	171200	422796000	2970	2970	2970	2970	0
131	20241125	171100	422796000	2970	2970	2970	2970	0
132	20241125	171000	422796000	2970	2970	2970	2970	0
133	20241125	170900	422796000	2970	2970	2970	2970	0
134	20241125	170800	422796000	2970	2970	2970	2970	0
135	20241125	170700	422796000	2970	2970	2970	2970	0
136	20241125	170600	422796000	2970	2970	2970	2970	0
137	20241125	170500	422796000	2970	2970	2970	2970	0
138	20241125	170400	422796000	2970	2970	2970	2970	0
139	20241125	170300	422796000	2970	2970	2970	2970	0
140	20241125	170200	422796000	2970	2970	2970	2970	0
141	20241125	170100	422796000	2970	2970	2970	2970	0
142	20241125	170000	422796000	2970	2970	2970	2970	0
143	20241125	165900	422796000	2970	2970	2970	2970	0
144	20241125	165800	422796000	2970	2970	2970	2970	0
145	20241125	165700	422796000	2970	2970	2970	2970	0
146	20241125	165600	422796000	2970	2970	2970	2970	0
147	20241125	165500	422796000	2970	2970	2970	2970	0
148	20241125	165400	422796000	2970	2970	2970	2970	0
149	20241125	165300	422796000	2970	2970	2970	2970	0
150	20241125	165200	422796000	2970	2970	2970	2970	0
151	20241125	165100	422796000	2970	2970	2970	2970	0
152	20241125	165000	422796000	2970	2970	2970	2970	2189
153	20241125	164900	422796000	2970	2970	2970	2970	0
154	20241125	164800	422796000	2970	2970	2970	2970	0
155	20241125	164700	422796000	2970	2970	2970	2970	0
156	20241125	164600	422796000	2970	2970	2970	2970	0
157	20241125	164500	422796000	2970	2970	2970	2970	0
158	20241125	164400	422796000	2970	2970	2970	2970	0
159	20241125	164300	422796000	2970	2970	2970	2970	0
160	20241125	164200	422796000	2970	2970	2970	2970	0
161	20241125	164100	422796000	2970	2970	2970	2970	0
162	20241125	164000	422796000	2970	2970	2970	2970	0
163	20241125	163900	422796000	2970	2970	2970	2970	0
164	20241125	163800	422796000	2970	2970	2970	2970	0
165	20241125	163700	422796000	2970	2970	2970	2970	0
166	20241125	163600	422796000	2970	2970	2970	2970	0
167	20241125	163500	422796000	2970	2970	2970	2970	0
168	20241125	163400	422796000	2970	2970	2970	2970	0
169	20241125	163300	422796000	2970	2970	2970	2970	0
170	20241125	163200	422796000	2970	2970	2970	2970	0
171	20241125	163100	422796000	2970	2970	2970	2970	0
172	20241125	163000	422796000	2970	2970	2970	2970	0
173	20241125	162900	422796000	2970	2970	2970	2970	0
174	20241125	162800	422796000	2970	2970	2970	2970	0
175	20241125	162700	422796000	2970	2970	2970	2970	0
176	20241125	162600	422796000	2970	2970	2970	2970	0
177	20241125	162500	422796000	2970	2970	2970	2970	0
178	20241125	162400	422796000	2970	2970	2970	2970	0
179	20241125	162300	422796000	2970	2970	2970	2970	0
180	20241125	162200	422796000	2970	2970	2970	2970	0
181	20241125	162100	422796000	2970	2970	2970	2970	0
182	20241125	162000	422796000	2970	2970	2970	2970	2189
183	20241125	161900	422796000	2970	2970	2970	2970	0
184	20241125	161800	422796000	2970	2970	2970	2970	0
185	20241125	161700	422796000	2970	2970	2970	2970	0
186	20241125	161600	422796000	2970	2970	2970	2970	0
187	20241125	161500	422796000	2970	2970	2970	2970	0
188	20241125	161400	422796000	2970	2970	2970	2970	0
189	20241125	161300	422796000	2970	2970	2970	2970	0
190	20241125	161200	422796000	2970	2970	2970	2970	0
191	20241125	161100	422796000	2970	2970	2970	2970	0
192	20241125	161000	422796000	2970	2970	2970	2970	0
193	20241125	160900	422796000	2970	2970	2970	2970	0
194	20241125	160800	422796000	2970	2970	2970	2970	0
195	20241125	160700	422796000	2970	2970	2970	2970	0
196	20241125	160600	422796000	2970	2970	2970	2970	0
197	20241125	160500	422796000	2970	2970	2970	2970	0
198	20241125	160400	422796000	2970	2970	2970	2970	0
199	20241125	160300	422796000	2970	2970	2970	2970	0
200	20241125	160200	422796000	2970	2970	2970	2970	0
201	20241125	160100	422796000	2970	2970	2970	2970	0
202	20241125	160000	422796000	2970	2970	2970	2970	0
203	20241125	155900	422796000	2970	2970	2970	2970	0
204	20241125	155800	422796000	2970	2970	2970	2970	0
205	20241125	155700	422796000	2970	2970	2970	2970	0
206	20241125	155600	422796000	2970	2970	2970	2970	0
207	20241125	155500	422796000	2970	2970	2970	2970	0
208	20241125	155400	422796000	2970	2970	2970	2970	0
209	20241125	155300	422796000	2970	2970	2970	2970	0
210	20241125	155200	422796000	2970	2970	2970	2970	0
211	20241125	155100	422796000	2970	2970	2970	2970	0
212	20241125	155000	422796000	2970	2970	2970	2970	2189
213	20241125	154900	422796000	2970	2970	2970	2970	0
214	20241125	154800	422796000	2970	2970	2970	2970	0
215	20241125	154700	422796000	2970	2970	2970	2970	0
216	20241125	154600	422796000	2970	2970	2970	2970	0
217	20241125	154500	422796000	2970	2970	2970	2970	0
218	20241125	154400	422796000	2970	2970	2970	2970	0
219	20241125	154300	422796000	2970	2970	2970	2970	0
220	20241125	154200	422796000	2970	2970	2970	2970	0
221	20241125	154100	422796000	2970	2970	2970	2970	0
222	20241125	154000	422796000	2970	2970	2970	2970	0
223	20241125	153900	422796000	2970	2970	2970	2970	0
224	20241125	153800	422796000	2970	2970	2970	2970	0
225	20241125	153700	422796000	2970	2970	2970	2970	0
226	20241125	153600	422796000	2970	2970	2970	2970	0
227	20241125	153500	422796000	2970	2970	2970	2970	0
228	20241125	153400	422796000	2970	2970	2970	2970	0
229	20241125	153300	422796000	2970	2970	2970	2970	0
230	20241125	153200	422796000	2970	2970	2970	2970	0
231	20241125	153100	422796000	2970	2970	2970	2970	0
232	20241125	153000	422796000	2970	2970	2970	2970	2189
233	20241125	152900	416294670	2960	2960	2960	2960	0
234	20241125	152800	416294670	2960	2960	2960	2960	0
235	20241125	152700	416294670	2960	2960	2960	2960	0
236	20241125	152600	416294670	2960	2960	2960	2960	0
237	20241125	152500	416294670	2960	2960	2960	2960	0
238	20241125	152400	416294670	2960	2960	2960	2960	0
239	20241125	152300	416294670	2960	2960	2960	2960	0
240	20241125	152200	416294670	2960	2960	2960	2960	0
241	20241125	152100	416294670	2960	2960	2960	2960	0
242	20241125	152000	416294670	2960	2960	2960	2960	0
243	20241125	151900	416294670	2960	2950	2960	2950	428
244	20241125	151800	415028910	2950	2950	2960	2950	90
245	20241125	151700	414763400	2950	2950	2950	2950	19
246	20241125	151600	414707350	2955	2950	2955	2950	260
247	20241125	151500	413939080	2950	2955	2955	2950	125
248	20241125	151400	413569870	2955	2955	2955	2955	0
249	20241125	151300	413569870	2955	2955	2955	2955	0
250	20241125	151200	413569870	2955	2950	2955	2950	63
251	20241125	151100	413384015	2955	2955	2955	2955	40
252	20241125	151000	413265815	2955	2945	2955	2945	599
253	20241125	150900	411498990	2945	2950	2950	2945	305
254	20241125	150800	410599265	2950	2950	2950	2950	0
255	20241125	150700	410599265	2950	2950	2950	2950	1
256	20241125	150600	410596315	2945	2945	2950	2945	574
257	20241125	150500	408904695	2945	2945	2945	2945	0
258	20241125	150400	408904695	2945	2945	2945	2945	50
259	20241125	150300	408757445	2945	2945	2945	2945	0
260	20241125	150200	408757445	2945	2945	2945	2945	120
261	20241125	150100	408404045	2945	2945	2945	2945	0
262	20241125	150000	408404045	2945	2945	2945	2945	0
263	20241125	145900	408404045	2945	2945	2945	2945	2
264	20241125	145800	408398155	2950	2950	2950	2950	0
265	20241125	145700	408398155	2950	2950	2950	2950	10
266	20241125	145600	408368655	2950	2950	2950	2950	0
267	20241125	145500	408368655	2950	2945	2950	2945	108
268	20241125	145400	408050590	2950	2950	2950	2950	0
269	20241125	145300	408050590	2950	2950	2950	2950	0
270	20241125	145200	408050590	2950	2945	2950	2945	101
271	20241125	145100	407753140	2945	2955	2955	2945	297
272	20241125	145000	406878170	2950	2950	2950	2950	71
273	20241125	144900	406668720	2955	2955	2955	2955	0
274	20241125	144800	406668720	2955	2955	2955	2950	173
275	20241125	144700	406158005	2955	2950	2955	2945	406
276	20241125	144600	404958745	2955	2955	2955	2955	0
277	20241125	144500	404958745	2955	2955	2955	2955	0
278	20241125	144400	404958745	2955	2955	2955	2955	0
279	20241125	144300	404958745	2955	2955	2955	2955	0
280	20241125	144200	404958745	2955	2955	2955	2955	0
281	20241125	144100	404958745	2955	2955	2955	2955	83
282	20241125	144000	404713480	2955	2955	2955	2955	0
283	20241125	143900	404713480	2955	2955	2955	2955	0
284	20241125	143800	404713480	2955	2950	2955	2945	2391
285	20241125	143700	397670085	2955	2955	2955	2955	0
286	20241125	143600	397670085	2955	2955	2955	2955	49
287	20241125	143500	397525290	2955	2955	2955	2955	0
288	20241125	143400	397525290	2955	2955	2955	2955	1
289	20241125	143300	397522335	2950	2950	2950	2950	2000
290	20241125	143200	391622335	2950	2950	2950	2950	12
291	20241125	143100	391586935	2955	2955	2955	2955	0
292	20241125	143000	391586935	2955	2955	2955	2955	0
293	20241125	142900	391586935	2955	2955	2955	2955	0
294	20241125	142800	391586935	2955	2955	2955	2955	4
295	20241125	142700	391575115	2960	2960	2960	2960	0
296	20241125	142600	391575115	2960	2960	2960	2960	0
297	20241125	142500	391575115	2960	2960	2960	2960	0
298	20241125	142400	391575115	2960	2960	2960	2960	577
299	20241125	142300	389867195	2950	2955	2955	2950	1533
300	20241125	142200	385344840	2960	2950	2960	2950	13
301	20241125	142100	385306480	2960	2960	2960	2960	0
302	20241125	142000	385306480	2960	2960	2960	2960	0
303	20241125	141900	385306480	2960	2960	2960	2960	0
304	20241125	141800	385306480	2960	2960	2960	2960	0
305	20241125	141700	385306480	2960	2960	2960	2960	0
306	20241125	141600	385306480	2960	2960	2960	2960	36
307	20241125	141500	385199920	2960	2960	2960	2960	0
308	20241125	141400	385199920	2960	2960	2960	2960	0
309	20241125	141300	385199920	2960	2960	2960	2960	15
310	20241125	141200	385155520	2960	2950	2960	2950	63
311	20241125	141100	384969660	2960	2955	2960	2955	294
312	20241125	141000	384100885	2960	2955	2960	2955	101
313	20241125	140900	383802425	2960	2960	2960	2960	0
314	20241125	140800	383802425	2960	2955	2960	2955	115
315	20241125	140700	383462550	2960	2960	2960	2960	123
316	20241125	140600	383098470	2960	2960	2960	2960	0
317	20241125	140500	383098470	2960	2960	2960	2960	0
318	20241125	140400	383098470	2960	2960	2960	2960	0
319	20241125	140300	383098470	2960	2960	2960	2960	0
320	20241125	140200	383098470	2960	2955	2960	2955	133
321	20241125	140100	382705450	2965	2960	2965	2960	166
322	20241125	140000	382214005	2965	2960	2965	2960	304
323	20241125	135900	381314020	2965	2965	2965	2965	2
324	20241125	135800	381308090	2965	2965	2965	2965	0
325	20241125	135700	381308090	2965	2965	2965	2965	10
326	20241125	135600	381278440	2965	2965	2965	2965	0
327	20241125	135500	381278440	2965	2965	2965	2965	0
328	20241125	135400	381278440	2965	2965	2965	2965	0
329	20241125	135300	381278440	2965	2965	2965	2965	0
330	20241125	135200	381278440	2965	2960	2965	2960	15
331	20241125	135100	381234030	2965	2965	2965	2965	0
332	20241125	135000	381234030	2965	2965	2965	2965	0
333	20241125	134900	381234030	2965	2965	2965	2965	135
334	20241125	134800	380833755	2965	2965	2965	2965	29
335	20241125	134700	380747770	2960	2960	2960	2960	272
336	20241125	134600	379942650	2965	2965	2965	2965	0
337	20241125	134500	379942650	2965	2965	2965	2965	0
338	20241125	134400	379942650	2965	2965	2965	2965	1
339	20241125	134300	379939685	2960	2960	2960	2960	0
340	20241125	134200	379939685	2960	2960	2960	2960	13
341	20241125	134100	379901205	2965	2965	2965	2965	0
342	20241125	134000	379901205	2965	2965	2965	2965	0
343	20241125	133900	379901205	2965	2965	2965	2965	0
344	20241125	133800	379901205	2965	2965	2965	2965	3
345	20241125	133700	379892310	2960	2960	2960	2960	0
346	20241125	133600	379892310	2960	2960	2960	2960	0
347	20241125	133500	379892310	2960	2960	2960	2960	0
348	20241125	133400	379892310	2960	2960	2960	2960	0
349	20241125	133300	379892310	2960	2960	2960	2960	0
350	20241125	133200	379892310	2960	2960	2960	2960	13
351	20241125	133100	379853830	2970	2970	2970	2970	0
352	20241125	133000	379853830	2970	2970	2970	2970	0
353	20241125	132900	379853830	2970	2970	2970	2970	0
354	20241125	132800	379853830	2970	2970	2970	2970	0
355	20241125	132700	379853830	2970	2970	2970	2970	1683
356	20241125	132600	374855320	2970	2970	2970	2970	653
357	20241125	132500	372915910	2965	2965	2965	2965	1033
358	20241125	132400	369853065	2965	2965	2965	2965	1350
359	20241125	132300	365850315	2965	2965	2965	2965	539
360	20241125	132200	364252180	2960	2960	2960	2960	13
361	20241125	132100	364213700	2970	2970	2970	2970	0
362	20241125	132000	364213700	2970	2970	2970	2970	0
363	20241125	131900	364213700	2970	2970	2970	2970	0
364	20241125	131800	364213700	2970	2970	2970	2970	0
365	20241125	131700	364213700	2970	2970	2970	2970	0
366	20241125	131600	364213700	2970	2970	2970	2970	0
367	20241125	131500	364213700	2970	2970	2970	2970	0
368	20241125	131400	364213700	2970	2970	2970	2970	0
369	20241125	131300	364213700	2970	2970	2970	2970	0
370	20241125	131200	364213700	2970	2960	2970	2960	14
371	20241125	131100	364172250	2970	2970	2970	2970	1
372	20241125	131000	364169280	2960	2965	2975	2960	414
373	20241125	130900	362942625	2975	2975	2975	2975	4
374	20241125	130800	362930725	2975	2975	2975	2975	1
375	20241125	130700	362927750	2970	2970	2970	2970	18
376	20241125	130600	362874290	2970	2970	2970	2970	2
377	20241125	130500	362868350	2975	2970	2975	2970	64
378	20241125	130400	362678120	2970	2970	2970	2970	0
379	20241125	130300	362678120	2970	2970	2970	2970	474
380	20241125	130200	361270340	2970	2970	2970	2970	15
381	20241125	130100	361225790	2975	2975	2975	2975	1
382	20241125	130000	361222815	2970	2970	2970	2970	0
383	20241125	125900	361222815	2970	2970	2970	2970	46
384	20241125	125800	361086195	2970	2970	2970	2970	417
385	20241125	125700	359847705	2975	2975	2975	2975	0
386	20241125	125600	359847705	2975	2975	2975	2975	0
387	20241125	125500	359847705	2975	2970	2975	2970	4529
388	20241125	125400	346393520	2970	2970	2970	2970	0
389	20241125	125300	346393520	2970	2970	2970	2970	0
390	20241125	125200	346393520	2970	2970	2970	2970	0
391	20241125	125100	346393520	2970	2970	2970	2970	3528
392	20241125	125000	335915360	2960	2965	2965	2960	375
393	20241125	124900	334804950	2970	2970	2970	2970	1
394	20241125	124800	334801980	2965	2965	2965	2965	18
395	20241125	124700	334748610	2965	2965	2965	2965	91
396	20241125	124600	334478795	2970	2970	2970	2970	0
397	20241125	124500	334478795	2970	2970	2970	2970	0
398	20241125	124400	334478795	2970	2970	2970	2970	0
399	20241125	124300	334478795	2970	2970	2970	2970	0
400	20241125	124200	334478795	2970	2970	2970	2970	1
401	20241125	124100	334475825	2960	2970	2970	2960	2837
402	20241125	124000	326050265	2970	2970	2970	2970	1332
403	20241125	123900	322094225	2960	2960	2960	2960	0
404	20241125	123800	322094225	2960	2960	2960	2960	3
405	20241125	123700	322085345	2960	2960	2975	2960	776
406	20241125	123600	319780045	2970	2970	2970	2970	0
407	20241125	123500	319780045	2970	2970	2970	2970	0
408	20241125	123400	319780045	2970	2970	2970	2970	357
409	20241125	123300	318719755	2970	2970	2970	2970	1949
410	20241125	123200	312931225	2970	2970	2970	2960	1646
411	20241125	123100	308042735	2970	2965	2970	2965	2500
412	20241125	123000	300617800	2960	2960	2960	2960	440
413	20241125	122900	299315400	2960	2970	2970	2960	200
414	20241125	122800	298722400	2970	2970	2970	2970	0
415	20241125	122700	298722400	2970	2970	2970	2970	0
416	20241125	122600	298722400	2970	2970	2970	2970	40
417	20241125	122500	298603600	2970	2965	2970	2960	500
418	20241125	122400	297121095	2960	2960	2960	2960	38
419	20241125	122300	297008615	2960	2960	2960	2960	11
420	20241125	122200	296976055	2960	2955	2960	2955	7
421	20241125	122100	296955340	2955	2955	2955	2955	35
422	20241125	122000	296851915	2965	2965	2965	2965	0
423	20241125	121900	296851915	2965	2965	2965	2965	0
424	20241125	121800	296851915	2965	2965	2965	2965	0
425	20241125	121700	296851915	2965	2965	2965	2965	0
426	20241125	121600	296851915	2965	2965	2965	2965	10
427	20241125	121500	296822265	2965	2965	2965	2965	0
428	20241125	121400	296822265	2965	2965	2965	2965	0
429	20241125	121300	296822265	2965	2965	2965	2965	10
430	20241125	121200	296792615	2970	2970	2970	2970	0
431	20241125	121100	296792615	2970	2970	2970	2970	0
432	20241125	121000	296792615	2970	2970	2970	2970	0
433	20241125	120900	296792615	2970	2970	2970	2970	0
434	20241125	120800	296792615	2970	2970	2970	2970	500
435	20241125	120700	295307615	2970	2965	2970	2965	211
436	20241125	120600	294681425	2965	2965	2965	2965	17
437	20241125	120500	294631020	2965	2965	2965	2965	0
438	20241125	120400	294631020	2965	2955	2965	2955	442
439	20241125	120300	293321850	2965	2960	2965	2960	2523
440	20241125	120200	285841160	2965	2965	2965	2965	50
441	20241125	120100	285692910	2965	2965	2965	2965	3100
442	20241125	120000	276501410	2965	2960	2965	2960	1500
443	20241125	115900	272054450	2960	2960	2960	2960	1005
444	20241125	115800	269079650	2955	2955	2955	2955	1096
445	20241125	115700	265840970	2950	2960	2960	2950	11
446	20241125	115600	265808460	2955	2955	2955	2955	1500
447	20241125	115500	261375960	2960	2960	2960	2960	0
448	20241125	115400	261375960	2960	2960	2960	2960	100
449	20241125	115300	261079960	2960	2960	2960	2960	400
450	20241125	115200	259895960	2960	2960	2960	2960	14
451	20241125	115100	259854520	2960	2960	2960	2960	0
452	20241125	115000	259854520	2960	2960	2960	2960	800
453	20241125	114900	257486520	2960	2960	2960	2960	20
454	20241125	114800	257427320	2960	2960	2960	2960	49
455	20241125	114700	257282280	2960	2960	2960	2960	0
456	20241125	114600	257282280	2960	2955	2960	2955	697
457	20241125	114500	255221875	2955	2955	2955	2955	1
458	20241125	114400	255218920	2955	2955	2955	2955	0
459	20241125	114300	255218920	2955	2950	2955	2950	848
460	20241125	114200	252713940	2950	2950	2950	2950	0
461	20241125	114100	252713940	2950	2945	2950	2945	296
462	20241125	114000	251842205	2945	2945	2945	2945	1
463	20241125	113900	251839260	2930	2930	2930	2930	0
464	20241125	113800	251839260	2930	2930	2930	2930	0
465	20241125	113700	251839260	2930	2930	2930	2930	0
466	20241125	113600	251839260	2930	2935	2935	2930	100
467	20241125	113500	251546205	2945	2945	2945	2945	0
468	20241125	113400	251546205	2945	2945	2945	2945	0
469	20241125	113300	251546205	2945	2945	2945	2945	0
470	20241125	113200	251546205	2945	2950	2950	2930	568
471	20241125	113100	249871630	2950	2940	2950	2935	598
472	20241125	113000	248113535	2955	2955	2955	2955	164
473	20241125	112900	247628915	2955	2950	2955	2925	3052
474	20241125	112800	238621745	2950	2945	2950	2945	4492
475	20241125	112700	225375965	2945	2945	2945	2945	31
476	20241125	112600	225284670	2945	2945	2945	2945	1502
477	20241125	112500	220861280	2940	2940	2940	2940	0
478	20241125	112400	220861280	2940	2940	2940	2940	0
479	20241125	112300	220861280	2940	2940	2940	2940	1
480	20241125	112200	220858340	2940	2940	2940	2940	1
481	20241125	112100	220855400	2945	2945	2945	2945	0
482	20241125	112000	220855400	2945	2945	2945	2945	0
483	20241125	111900	220855400	2945	2945	2945	2945	400
484	20241125	111800	219677400	2945	2945	2945	2945	1807
485	20241125	111700	214355785	2945	2940	2945	2940	231
486	20241125	111600	213675655	2945	2945	2945	2945	0
487	20241125	111500	213675655	2945	2945	2945	2945	0
488	20241125	111400	213675655	2945	2945	2945	2945	0
489	20241125	111300	213675655	2945	2945	2945	2945	170
490	20241125	111200	213175005	2945	2930	2945	2930	12896
491	20241125	111100	175270365	2930	2930	2930	2930	700
492	20241125	111000	173219365	2925	2925	2925	2925	216
493	20241125	110900	172587565	2925	2925	2925	2925	1
494	20241125	110800	172584640	2920	2920	2920	2920	50
495	20241125	110700	172438640	2925	2925	2925	2925	1
496	20241125	110600	172435715	2915	2915	2915	2915	0
497	20241125	110500	172435715	2915	2915	2915	2915	0
498	20241125	110400	172435715	2915	2915	2915	2915	100
499	20241125	110300	172144215	2915	2915	2915	2915	57
500	20241125	110200	171978060	2915	2915	2915	2915	10
501	20241125	110100	171948910	2915	2915	2915	2915	0
502	20241125	110000	171948910	2915	2915	2915	2915	81
503	20241125	105900	171712795	2915	2925	2930	2915	111
504	20241125	105800	171388750	2930	2930	2930	2930	17
505	20241125	105700	171338940	2935	2935	2935	2935	0
506	20241125	105600	171338940	2935	2935	2935	2935	0
507	20241125	105500	171338940	2935	2935	2935	2935	0
508	20241125	105400	171338940	2935	2935	2935	2935	0
509	20241125	105300	171338940	2935	2935	2935	2935	0
510	20241125	105200	171338940	2935	2935	2935	2935	0
511	20241125	105100	171338940	2935	2935	2935	2935	0
512	20241125	105000	171338940	2935	2935	2935	2935	0
513	20241125	104900	171338940	2935	2935	2935	2935	200
514	20241125	104800	170751940	2935	2935	2935	2935	0
515	20241125	104700	170751940	2935	2935	2935	2935	0
516	20241125	104600	170751940	2935	2935	2935	2935	0
517	20241125	104500	170751940	2935	2935	2935	2935	0
518	20241125	104400	170751940	2935	2935	2935	2935	5000
519	20241125	104300	156076940	2930	2930	2930	2930	2
520	20241125	104200	156071080	2930	2930	2930	2930	4
521	20241125	104100	156059360	2930	2930	2930	2930	1070
522	20241125	104000	152924260	2930	2930	2930	2930	0
523	20241125	103900	152924260	2930	2925	2930	2925	353
524	20241125	103800	151891730	2930	2930	2930	2930	4
525	20241125	103700	151880010	2935	2935	2935	2935	0
526	20241125	103600	151880010	2935	2935	2935	2935	0
527	20241125	103500	151880010	2935	2935	2935	2935	0
528	20241125	103400	151880010	2935	2935	2935	2935	0
529	20241125	103300	151880010	2935	2935	2935	2935	150
530	20241125	103200	151439760	2935	2935	2935	2935	10
531	20241125	103100	151410410	2935	2935	2935	2935	10
532	20241125	103000	151381060	2925	2925	2925	2925	2
533	20241125	102900	151375210	2925	2925	2925	2925	0
534	20241125	102800	151375210	2925	2925	2925	2925	1
535	20241125	102700	151372285	2925	2925	2925	2925	1
536	20241125	102600	151369360	2940	2935	2940	2935	941
537	20241125	102500	148603490	2935	2930	2935	2925	54
538	20241125	102400	148445035	2935	2935	2935	2935	2000
539	20241125	102300	142575035	2935	2935	2935	2935	3
540	20241125	102200	142566230	2925	2935	2940	2925	10
541	20241125	102100	142536915	2925	2925	2925	2925	0
542	20241125	102000	142536915	2925	2925	2925	2925	4
543	20241125	101900	142525215	2940	2940	2940	2940	0
544	20241125	101800	142525215	2940	2925	2940	2925	6
545	20241125	101700	142507640	2930	2930	2930	2930	0
546	20241125	101600	142507640	2930	2930	2930	2930	1
547	20241125	101500	142504710	2925	2930	2935	2925	9192
548	20241125	101400	115552255	2925	2925	2925	2925	0
549	20241125	101300	115552255	2925	2925	2925	2925	17
550	20241125	101200	115502530	2925	2925	2925	2925	1700
551	20241125	101100	110530030	2920	2920	2920	2920	4
552	20241125	101000	110518350	2925	2925	2925	2925	7
553	20241125	100900	110497875	2920	2920	2920	2920	6
554	20241125	100800	110480355	2920	2925	2925	2920	399
555	20241125	100700	109313300	2925	2925	2925	2920	5
556	20241125	100600	109298680	2920	2920	2920	2920	0
557	20241125	100500	109298680	2920	2920	2920	2920	1107
558	20241125	100400	106066240	2920	2925	2925	2920	1809
559	20241125	100300	100774935	2925	2925	2925	2925	2001
560	20241125	100200	94922010	2920	2920	2920	2920	54
561	20241125	100100	94764330	2920	2920	2920	2920	0
562	20241125	100000	94764330	2920	2920	2920	2920	1000
563	20241125	095900	91844330	2920	2920	2920	2920	0
564	20241125	095800	91844330	2920	2920	2920	2920	22
565	20241125	095700	91780090	2920	2920	2920	2920	0
566	20241125	095600	91780090	2920	2920	2920	2920	0
567	20241125	095500	91780090	2920	2920	2920	2920	2105
568	20241125	095400	85633490	2920	2920	2920	2920	6
569	20241125	095300	85615970	2920	2920	2920	2920	105
570	20241125	095200	85309370	2920	2920	2920	2920	0
571	20241125	095100	85309370	2920	2920	2920	2920	0
572	20241125	095000	85309370	2920	2920	2920	2920	0
573	20241125	094900	85309370	2920	2915	2920	2915	82
574	20241125	094800	85070065	2915	2915	2915	2915	169
575	20241125	094700	84577430	2915	2915	2915	2915	5
576	20241125	094600	84562855	2915	2915	2915	2915	10
577	20241125	094500	84533705	2920	2920	2920	2920	0
578	20241125	094400	84533705	2920	2920	2920	2920	2190
579	20241125	094300	78138905	2920	2920	2920	2910	2369
580	20241125	094200	71221545	2915	2915	2915	2915	0
581	20241125	094100	71221545	2915	2915	2915	2915	672
582	20241125	094000	69262665	2915	2910	2915	2910	1014
583	20241125	093900	66306910	2910	2905	2910	2905	153
584	20241125	093800	65861980	2905	2900	2905	2900	2484
585	20241125	093700	58646935	2900	2900	2900	2900	0
586	20241125	093600	58646935	2900	2900	2900	2900	36
587	20241125	093500	58542535	2885	2900	2900	2885	100
588	20241125	093400	58253285	2895	2900	2900	2895	7316
589	20241125	093300	37036890	2905	2895	2905	2895	618
590	20241125	093200	35244530	2900	2900	2900	2900	0
591	20241125	093100	35244530	2900	2885	2900	2885	331
592	20241125	093000	34289580	2885	2885	2885	2885	0
593	20241125	092900	34289580	2885	2900	2900	2885	130
594	20241125	092800	33914330	2900	2900	2900	2885	530
595	20241125	092700	32385250	2890	2890	2890	2890	251
596	20241125	092600	31659860	2900	2900	2900	2900	0
597	20241125	092500	31659860	2900	2900	2900	2900	200
598	20241125	092400	31079860	2900	2890	2900	2890	11
599	20241125	092300	31048060	2900	2900	2900	2900	300
600	20241125	092200	30178060	2900	2900	2900	2900	0
601	20241125	092100	30178060	2900	2900	2900	2900	0
602	20241125	092000	30178060	2900	2900	2900	2900	944
603	20241125	091900	27440460	2900	2900	2900	2900	0
604	20241125	091800	27440460	2900	2900	2900	2900	0
605	20241125	091700	27440460	2900	2890	2900	2890	521
606	20241125	091600	25933050	2890	2890	2890	2890	0
607	20241125	091500	25933050	2890	2890	2890	2890	35
608	20241125	091400	25831900	2890	2890	2890	2890	0
609	20241125	091300	25831900	2890	2890	2890	2890	0
610	20241125	091200	25831900	2890	2890	2890	2890	1350
611	20241125	091100	21930400	2900	2900	2905	2890	1741
612	20241125	091000	16879225	2900	2895	2900	2895	1803
613	20241125	090900	11653850	2895	2895	2895	2895	18
614	20241125	090800	11601740	2895	2895	2895	2895	0
615	20241125	090700	11601740	2895	2900	2900	2885	63
616	20241125	090600	11419355	2885	2885	2885	2885	1856
617	20241125	090500	6064795	2880	2880	2880	2880	1750
618	20241125	090400	1024795	2880	2880	2880	2880	0
619	20241125	090300	1024795	2880	2880	2880	2880	0
620	20241125	090200	1024795	2880	2880	2880	2880	1
621	20241125	090100	1021915	2875	2875	2875	2875	31
622	20241125	090000	932790	2875	2880	2880	2875	324