KissMeData/137080/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202600	43185175	2920	2920	2920	2920	1062
3	20241125	202500	43185175	2920	2920	2920	2920	0
4	20241125	202400	43185175	2920	2920	2920	2920	0
5	20241125	202300	43185175	2920	2920	2920	2920	0
6	20241125	202200	43185175	2920	2920	2920	2920	0
7	20241125	202100	43185175	2920	2920	2920	2920	0
8	20241125	202000	43185175	2920	2920	2920	2920	0
9	20241125	201900	43185175	2920	2920	2920	2920	0
10	20241125	201800	43185175	2920	2920	2920	2920	0
11	20241125	201700	43185175	2920	2920	2920	2920	0
12	20241125	201600	43185175	2920	2920	2920	2920	0
13	20241125	201500	43185175	2920	2920	2920	2920	0
14	20241125	201400	43185175	2920	2920	2920	2920	0
15	20241125	201300	43185175	2920	2920	2920	2920	0
16	20241125	201200	43185175	2920	2920	2920	2920	0
17	20241125	201100	43185175	2920	2920	2920	2920	0
18	20241125	201000	43185175	2920	2920	2920	2920	0
19	20241125	200900	43185175	2920	2920	2920	2920	0
20	20241125	200800	43185175	2920	2920	2920	2920	0
21	20241125	200700	43185175	2920	2920	2920	2920	0
22	20241125	200600	43185175	2920	2920	2920	2920	0
23	20241125	200500	43185175	2920	2920	2920	2920	0
24	20241125	200400	43185175	2920	2920	2920	2920	0
25	20241125	200300	43185175	2920	2920	2920	2920	0
26	20241125	200200	43185175	2920	2920	2920	2920	0
27	20241125	200100	43185175	2920	2920	2920	2920	0
28	20241125	200000	43185175	2920	2920	2920	2920	0
29	20241125	195900	43185175	2920	2920	2920	2920	0
30	20241125	195800	43185175	2920	2920	2920	2920	0
31	20241125	195700	43185175	2920	2920	2920	2920	0
32	20241125	195600	43185175	2920	2920	2920	2920	1062
33	20241125	195500	43185175	2920	2920	2920	2920	0
34	20241125	195400	43185175	2920	2920	2920	2920	0
35	20241125	195300	43185175	2920	2920	2920	2920	0
36	20241125	195200	43185175	2920	2920	2920	2920	0
37	20241125	195100	43185175	2920	2920	2920	2920	0
38	20241125	195000	43185175	2920	2920	2920	2920	0
39	20241125	194900	43185175	2920	2920	2920	2920	0
40	20241125	194800	43185175	2920	2920	2920	2920	0
41	20241125	194700	43185175	2920	2920	2920	2920	0
42	20241125	194600	43185175	2920	2920	2920	2920	0
43	20241125	194500	43185175	2920	2920	2920	2920	0
44	20241125	194400	43185175	2920	2920	2920	2920	0
45	20241125	194300	43185175	2920	2920	2920	2920	0
46	20241125	194200	43185175	2920	2920	2920	2920	0
47	20241125	194100	43185175	2920	2920	2920	2920	0
48	20241125	194000	43185175	2920	2920	2920	2920	0
49	20241125	193900	43185175	2920	2920	2920	2920	0
50	20241125	193800	43185175	2920	2920	2920	2920	0
51	20241125	193700	43185175	2920	2920	2920	2920	0
52	20241125	193600	43185175	2920	2920	2920	2920	0
53	20241125	193500	43185175	2920	2920	2920	2920	0
54	20241125	193400	43185175	2920	2920	2920	2920	0
55	20241125	193300	43185175	2920	2920	2920	2920	0
56	20241125	193200	43185175	2920	2920	2920	2920	0
57	20241125	193100	43185175	2920	2920	2920	2920	0
58	20241125	193000	43185175	2920	2920	2920	2920	0
59	20241125	192900	43185175	2920	2920	2920	2920	0
60	20241125	192800	43185175	2920	2920	2920	2920	0
61	20241125	192700	43185175	2920	2920	2920	2920	0
62	20241125	192600	43185175	2920	2920	2920	2920	1062
63	20241125	192500	43185175	2920	2920	2920	2920	0
64	20241125	192400	43185175	2920	2920	2920	2920	0
65	20241125	192300	43185175	2920	2920	2920	2920	0
66	20241125	192200	43185175	2920	2920	2920	2920	0
67	20241125	192100	43185175	2920	2920	2920	2920	0
68	20241125	192000	43185175	2920	2920	2920	2920	0
69	20241125	191900	43185175	2920	2920	2920	2920	0
70	20241125	191800	43185175	2920	2920	2920	2920	0
71	20241125	191700	43185175	2920	2920	2920	2920	0
72	20241125	191600	43185175	2920	2920	2920	2920	0
73	20241125	191500	43185175	2920	2920	2920	2920	0
74	20241125	191400	43185175	2920	2920	2920	2920	0
75	20241125	191300	43185175	2920	2920	2920	2920	0
76	20241125	191200	43185175	2920	2920	2920	2920	0
77	20241125	191100	43185175	2920	2920	2920	2920	0
78	20241125	191000	43185175	2920	2920	2920	2920	0
79	20241125	190900	43185175	2920	2920	2920	2920	0
80	20241125	190800	43185175	2920	2920	2920	2920	0
81	20241125	190700	43185175	2920	2920	2920	2920	0
82	20241125	190600	43185175	2920	2920	2920	2920	0
83	20241125	190500	43185175	2920	2920	2920	2920	0
84	20241125	190400	43185175	2920	2920	2920	2920	0
85	20241125	190300	43185175	2920	2920	2920	2920	0
86	20241125	190200	43185175	2920	2920	2920	2920	0
87	20241125	190100	43185175	2920	2920	2920	2920	0
88	20241125	190000	43185175	2920	2920	2920	2920	0
89	20241125	185900	43185175	2920	2920	2920	2920	0
90	20241125	185800	43185175	2920	2920	2920	2920	0
91	20241125	185700	43185175	2920	2920	2920	2920	0
92	20241125	185600	43185175	2920	2920	2920	2920	1062
93	20241125	185500	43185175	2920	2920	2920	2920	0
94	20241125	185400	43185175	2920	2920	2920	2920	0
95	20241125	185300	43185175	2920	2920	2920	2920	0
96	20241125	185200	43185175	2920	2920	2920	2920	0
97	20241125	185100	43185175	2920	2920	2920	2920	0
98	20241125	185000	43185175	2920	2920	2920	2920	0
99	20241125	184900	43185175	2920	2920	2920	2920	0
100	20241125	184800	43185175	2920	2920	2920	2920	0
101	20241125	184700	43185175	2920	2920	2920	2920	0
102	20241125	184600	43185175	2920	2920	2920	2920	0
103	20241125	184500	43185175	2920	2920	2920	2920	0
104	20241125	184400	43185175	2920	2920	2920	2920	0
105	20241125	184300	43185175	2920	2920	2920	2920	0
106	20241125	184200	43185175	2920	2920	2920	2920	0
107	20241125	184100	43185175	2920	2920	2920	2920	0
108	20241125	184000	43185175	2920	2920	2920	2920	0
109	20241125	183900	43185175	2920	2920	2920	2920	0
110	20241125	183800	43185175	2920	2920	2920	2920	0
111	20241125	183700	43185175	2920	2920	2920	2920	0
112	20241125	183600	43185175	2920	2920	2920	2920	0
113	20241125	183500	43185175	2920	2920	2920	2920	0
114	20241125	183400	43185175	2920	2920	2920	2920	0
115	20241125	183300	43185175	2920	2920	2920	2920	0
116	20241125	183200	43185175	2920	2920	2920	2920	0
117	20241125	183100	43185175	2920	2920	2920	2920	0
118	20241125	183000	43185175	2920	2920	2920	2920	0
119	20241125	182900	43185175	2920	2920	2920	2920	0
120	20241125	182800	43185175	2920	2920	2920	2920	0
121	20241125	182700	43185175	2920	2920	2920	2920	0
122	20241125	182600	43185175	2920	2920	2920	2920	1062
123	20241125	182500	43185175	2920	2920	2920	2920	0
124	20241125	182400	43185175	2920	2920	2920	2920	0
125	20241125	182300	43185175	2920	2920	2920	2920	0
126	20241125	182200	43185175	2920	2920	2920	2920	0
127	20241125	182100	43185175	2920	2920	2920	2920	0
128	20241125	182000	43185175	2920	2920	2920	2920	0
129	20241125	181900	43185175	2920	2920	2920	2920	0
130	20241125	181800	43185175	2920	2920	2920	2920	0
131	20241125	181700	43185175	2920	2920	2920	2920	0
132	20241125	181600	43185175	2920	2920	2920	2920	0
133	20241125	181500	43185175	2920	2920	2920	2920	0
134	20241125	181400	43185175	2920	2920	2920	2920	0
135	20241125	181300	43185175	2920	2920	2920	2920	0
136	20241125	181200	43185175	2920	2920	2920	2920	0
137	20241125	181100	43185175	2920	2920	2920	2920	0
138	20241125	181000	43185175	2920	2920	2920	2920	0
139	20241125	180900	43185175	2920	2920	2920	2920	0
140	20241125	180800	43185175	2920	2920	2920	2920	0
141	20241125	180700	43185175	2920	2920	2920	2920	0
142	20241125	180600	43185175	2920	2920	2920	2920	0
143	20241125	180500	43185175	2920	2920	2920	2920	0
144	20241125	180400	43185175	2920	2920	2920	2920	0
145	20241125	180300	43185175	2920	2920	2920	2920	0
146	20241125	180200	43185175	2920	2920	2920	2920	0
147	20241125	180100	43185175	2920	2920	2920	2920	0
148	20241125	180000	43185175	2920	2920	2920	2920	0
149	20241125	175900	43185175	2920	2920	2920	2920	0
150	20241125	175800	43185175	2920	2920	2920	2920	0
151	20241125	175700	43185175	2920	2920	2920	2920	0
152	20241125	175600	43185175	2920	2920	2920	2920	1062
153	20241125	175500	43185175	2920	2920	2920	2920	0
154	20241125	175400	43185175	2920	2920	2920	2920	0
155	20241125	175300	43185175	2920	2920	2920	2920	0
156	20241125	175200	43185175	2920	2920	2920	2920	0
157	20241125	175100	43185175	2920	2920	2920	2920	0
158	20241125	175000	43185175	2920	2920	2920	2920	0
159	20241125	174900	43185175	2920	2920	2920	2920	0
160	20241125	174800	43185175	2920	2920	2920	2920	0
161	20241125	174700	43185175	2920	2920	2920	2920	0
162	20241125	174600	43185175	2920	2920	2920	2920	0
163	20241125	174500	43185175	2920	2920	2920	2920	0
164	20241125	174400	43185175	2920	2920	2920	2920	0
165	20241125	174300	43185175	2920	2920	2920	2920	0
166	20241125	174200	43185175	2920	2920	2920	2920	0
167	20241125	174100	43185175	2920	2920	2920	2920	0
168	20241125	174000	43185175	2920	2920	2920	2920	0
169	20241125	173900	43185175	2920	2920	2920	2920	0
170	20241125	173800	43185175	2920	2920	2920	2920	0
171	20241125	173700	43185175	2920	2920	2920	2920	0
172	20241125	173600	43185175	2920	2920	2920	2920	0
173	20241125	173500	43185175	2920	2920	2920	2920	0
174	20241125	173400	43185175	2920	2920	2920	2920	0
175	20241125	173300	43185175	2920	2920	2920	2920	0
176	20241125	173200	43185175	2920	2920	2920	2920	0
177	20241125	173100	43185175	2920	2920	2920	2920	0
178	20241125	173000	43185175	2920	2920	2920	2920	0
179	20241125	172900	43185175	2920	2920	2920	2920	0
180	20241125	172800	43185175	2920	2920	2920	2920	0
181	20241125	172700	43185175	2920	2920	2920	2920	0
182	20241125	172600	43185175	2920	2920	2920	2920	1062
183	20241125	172500	43185175	2920	2920	2920	2920	0
184	20241125	172400	43185175	2920	2920	2920	2920	0
185	20241125	172300	43185175	2920	2920	2920	2920	0
186	20241125	172200	43185175	2920	2920	2920	2920	0
187	20241125	172100	43185175	2920	2920	2920	2920	0
188	20241125	172000	43185175	2920	2920	2920	2920	0
189	20241125	171900	43185175	2920	2920	2920	2920	0
190	20241125	171800	43185175	2920	2920	2920	2920	0
191	20241125	171700	43185175	2920	2920	2920	2920	0
192	20241125	171600	43185175	2920	2920	2920	2920	0
193	20241125	171500	43185175	2920	2920	2920	2920	0
194	20241125	171400	43185175	2920	2920	2920	2920	0
195	20241125	171300	43185175	2920	2920	2920	2920	0
196	20241125	171200	43185175	2920	2920	2920	2920	0
197	20241125	171100	43185175	2920	2920	2920	2920	0
198	20241125	171000	43185175	2920	2920	2920	2920	0
199	20241125	170900	43185175	2920	2920	2920	2920	0
200	20241125	170800	43185175	2920	2920	2920	2920	0
201	20241125	170700	43185175	2920	2920	2920	2920	0
202	20241125	170600	43185175	2920	2920	2920	2920	0
203	20241125	170500	43185175	2920	2920	2920	2920	0
204	20241125	170400	43185175	2920	2920	2920	2920	0
205	20241125	170300	43185175	2920	2920	2920	2920	0
206	20241125	170200	43185175	2920	2920	2920	2920	0
207	20241125	170100	43185175	2920	2920	2920	2920	0
208	20241125	170000	43185175	2920	2920	2920	2920	0
209	20241125	165900	43185175	2920	2920	2920	2920	0
210	20241125	165800	43185175	2920	2920	2920	2920	0
211	20241125	165700	43185175	2920	2920	2920	2920	0
212	20241125	165600	43185175	2920	2920	2920	2920	1062
213	20241125	165500	43185175	2920	2920	2920	2920	0
214	20241125	165400	43185175	2920	2920	2920	2920	0
215	20241125	165300	43185175	2920	2920	2920	2920	0
216	20241125	165200	43185175	2920	2920	2920	2920	0
217	20241125	165100	43185175	2920	2920	2920	2920	0
218	20241125	165000	43185175	2920	2920	2920	2920	0
219	20241125	164900	43185175	2920	2920	2920	2920	0
220	20241125	164800	43185175	2920	2920	2920	2920	0
221	20241125	164700	43185175	2920	2920	2920	2920	0
222	20241125	164600	43185175	2920	2920	2920	2920	0
223	20241125	164500	43185175	2920	2920	2920	2920	0
224	20241125	164400	43185175	2920	2920	2920	2920	0
225	20241125	164300	43185175	2920	2920	2920	2920	0
226	20241125	164200	43185175	2920	2920	2920	2920	0
227	20241125	164100	43185175	2920	2920	2920	2920	0
228	20241125	164000	43185175	2920	2920	2920	2920	0
229	20241125	163900	43185175	2920	2920	2920	2920	0
230	20241125	163800	43185175	2920	2920	2920	2920	0
231	20241125	163700	43185175	2920	2920	2920	2920	0
232	20241125	163600	43185175	2920	2920	2920	2920	0
233	20241125	163500	43185175	2920	2920	2920	2920	0
234	20241125	163400	43185175	2920	2920	2920	2920	0
235	20241125	163300	43185175	2920	2920	2920	2920	0
236	20241125	163200	43185175	2920	2920	2920	2920	0
237	20241125	163100	43185175	2920	2920	2920	2920	0
238	20241125	163000	43185175	2920	2920	2920	2920	0
239	20241125	162900	43185175	2920	2920	2920	2920	0
240	20241125	162800	43185175	2920	2920	2920	2920	0
241	20241125	162700	43185175	2920	2920	2920	2920	0
242	20241125	162600	43185175	2920	2920	2920	2920	1062
243	20241125	162500	43185175	2920	2920	2920	2920	0
244	20241125	162400	43185175	2920	2920	2920	2920	0
245	20241125	162300	43185175	2920	2920	2920	2920	0
246	20241125	162200	43185175	2920	2920	2920	2920	0
247	20241125	162100	43185175	2920	2920	2920	2920	0
248	20241125	162000	43185175	2920	2920	2920	2920	0
249	20241125	161900	43185175	2920	2920	2920	2920	0
250	20241125	161800	43185175	2920	2920	2920	2920	0
251	20241125	161700	43185175	2920	2920	2920	2920	0
252	20241125	161600	43185175	2920	2920	2920	2920	0
253	20241125	161500	43185175	2920	2920	2920	2920	0
254	20241125	161400	43185175	2920	2920	2920	2920	0
255	20241125	161300	43185175	2920	2920	2920	2920	0
256	20241125	161200	43185175	2920	2920	2920	2920	0
257	20241125	161100	43185175	2920	2920	2920	2920	0
258	20241125	161000	43185175	2920	2920	2920	2920	0
259	20241125	160900	43185175	2920	2920	2920	2920	0
260	20241125	160800	43185175	2920	2920	2920	2920	0
261	20241125	160700	43185175	2920	2920	2920	2920	0
262	20241125	160600	43185175	2920	2920	2920	2920	0
263	20241125	160500	43185175	2920	2920	2920	2920	0
264	20241125	160400	43185175	2920	2920	2920	2920	0
265	20241125	160300	43185175	2920	2920	2920	2920	0
266	20241125	160200	43185175	2920	2920	2920	2920	0
267	20241125	160100	43185175	2920	2920	2920	2920	0
268	20241125	160000	43185175	2920	2920	2920	2920	0
269	20241125	155900	43185175	2920	2920	2920	2920	0
270	20241125	155800	43185175	2920	2920	2920	2920	0
271	20241125	155700	43185175	2920	2920	2920	2920	0
272	20241125	155600	43185175	2920	2920	2920	2920	1062
273	20241125	155500	43185175	2920	2920	2920	2920	0
274	20241125	155400	43185175	2920	2920	2920	2920	0
275	20241125	155300	43185175	2920	2920	2920	2920	0
276	20241125	155200	43185175	2920	2920	2920	2920	0
277	20241125	155100	43185175	2920	2920	2920	2920	0
278	20241125	155000	43185175	2920	2920	2920	2920	0
279	20241125	154900	43185175	2920	2920	2920	2920	0
280	20241125	154800	43185175	2920	2920	2920	2920	0
281	20241125	154700	43185175	2920	2920	2920	2920	0
282	20241125	154600	43185175	2920	2920	2920	2920	0
283	20241125	154500	43185175	2920	2920	2920	2920	0
284	20241125	154400	43185175	2920	2920	2920	2920	0
285	20241125	154300	43185175	2920	2920	2920	2920	0
286	20241125	154200	43185175	2920	2920	2920	2920	0
287	20241125	154100	43185175	2920	2920	2920	2920	0
288	20241125	154000	43185175	2920	2920	2920	2920	0
289	20241125	153900	43185175	2920	2920	2920	2920	0
290	20241125	153800	43185175	2920	2920	2920	2920	0
291	20241125	153700	43185175	2920	2920	2920	2920	0
292	20241125	153600	43185175	2920	2920	2920	2920	0
293	20241125	153500	43185175	2920	2920	2920	2920	0
294	20241125	153400	43185175	2920	2920	2920	2920	0
295	20241125	153300	43185175	2920	2920	2920	2920	0
296	20241125	153200	43185175	2920	2920	2920	2920	0
297	20241125	153100	43185175	2920	2920	2920	2920	0
298	20241125	153000	43185175	2920	2920	2920	2920	1062
299	20241125	152900	40084135	2920	2920	2920	2920	0
300	20241125	152800	40084135	2920	2920	2920	2920	0
301	20241125	152700	40084135	2920	2920	2920	2920	0
302	20241125	152600	40084135	2920	2920	2920	2920	0
303	20241125	152500	40084135	2920	2920	2920	2920	0
304	20241125	152400	40084135	2920	2920	2920	2920	0
305	20241125	152300	40084135	2920	2920	2920	2920	0
306	20241125	152200	40084135	2920	2920	2920	2920	0
307	20241125	152100	40084135	2920	2920	2920	2920	0
308	20241125	152000	40084135	2920	2920	2920	2920	0
309	20241125	151900	40084135	2920	2920	2920	2920	0
310	20241125	151800	40084135	2920	2920	2920	2920	0
311	20241125	151700	40084135	2920	2920	2920	2920	0
312	20241125	151600	40084135	2920	2920	2920	2920	0
313	20241125	151500	40084135	2920	2920	2920	2920	4
314	20241125	151400	40072455	2920	2920	2920	2920	0
315	20241125	151300	40072455	2920	2920	2920	2920	0
316	20241125	151200	40072455	2920	2920	2920	2920	0
317	20241125	151100	40072455	2920	2920	2920	2920	0
318	20241125	151000	40072455	2920	2920	2920	2920	4
319	20241125	150900	40060775	2920	2920	2920	2920	0
320	20241125	150800	40060775	2920	2920	2920	2920	0
321	20241125	150700	40060775	2920	2920	2920	2920	1
322	20241125	150600	40057855	2910	2910	2910	2910	0
323	20241125	150500	40057855	2910	2910	2910	2910	1
324	20241125	150400	40054945	2910	2910	2910	2910	0
325	20241125	150300	40054945	2910	2910	2910	2910	0
326	20241125	150200	40054945	2910	2910	2910	2910	0
327	20241125	150100	40054945	2910	2910	2910	2910	0
328	20241125	150000	40054945	2910	2910	2910	2910	9
329	20241125	145900	40028755	2910	2910	2910	2910	0
330	20241125	145800	40028755	2910	2910	2910	2910	0
331	20241125	145700	40028755	2910	2910	2910	2910	0
332	20241125	145600	40028755	2910	2910	2910	2910	0
333	20241125	145500	40028755	2910	2910	2910	2910	0
334	20241125	145400	40028755	2910	2910	2910	2910	560
335	20241125	145300	38399155	2910	2910	2910	2910	0
336	20241125	145200	38399155	2910	2910	2910	2910	0
337	20241125	145100	38399155	2910	2910	2910	2910	0
338	20241125	145000	38399155	2910	2910	2910	2910	10
339	20241125	144900	38370055	2910	2910	2910	2910	0
340	20241125	144800	38370055	2910	2910	2910	2910	0
341	20241125	144700	38370055	2910	2910	2910	2910	0
342	20241125	144600	38370055	2910	2910	2910	2910	50
343	20241125	144500	38224555	2910	2910	2910	2910	30
344	20241125	144400	38137255	2910	2915	2915	2910	350
345	20241125	144300	37118705	2920	2920	2920	2920	125
346	20241125	144200	36753705	2920	2915	2920	2915	203
347	20241125	144100	36161760	2910	2910	2910	2910	0
348	20241125	144000	36161760	2910	2910	2910	2910	0
349	20241125	143900	36161760	2910	2910	2910	2910	20
350	20241125	143800	36103560	2910	2910	2910	2910	0
351	20241125	143700	36103560	2910	2910	2910	2910	0
352	20241125	143600	36103560	2910	2910	2910	2910	0
353	20241125	143500	36103560	2910	2910	2910	2910	0
354	20241125	143400	36103560	2910	2910	2910	2910	0
355	20241125	143300	36103560	2910	2910	2910	2910	0
356	20241125	143200	36103560	2910	2920	2920	2910	287
357	20241125	143100	35266140	2920	2920	2920	2920	0
358	20241125	143000	35266140	2920	2920	2920	2920	0
359	20241125	142900	35266140	2920	2920	2920	2920	0
360	20241125	142800	35266140	2920	2920	2920	2920	0
361	20241125	142700	35266140	2920	2920	2920	2920	0
362	20241125	142600	35266140	2920	2920	2920	2920	0
363	20241125	142500	35266140	2920	2920	2920	2920	60
364	20241125	142400	35090940	2935	2935	2935	2935	0
365	20241125	142300	35090940	2935	2935	2935	2935	0
366	20241125	142200	35090940	2935	2935	2935	2935	0
367	20241125	142100	35090940	2935	2935	2935	2935	0
368	20241125	142000	35090940	2935	2935	2935	2935	0
369	20241125	141900	35090940	2935	2935	2935	2935	0
370	20241125	141800	35090940	2935	2935	2935	2935	0
371	20241125	141700	35090940	2935	2935	2935	2935	0
372	20241125	141600	35090940	2935	2935	2935	2935	0
373	20241125	141500	35090940	2935	2935	2935	2935	0
374	20241125	141400	35090940	2935	2935	2935	2935	0
375	20241125	141300	35090940	2935	2935	2935	2935	0
376	20241125	141200	35090940	2935	2935	2935	2935	0
377	20241125	141100	35090940	2935	2935	2935	2935	0
378	20241125	141000	35090940	2935	2930	2935	2930	200
379	20241125	140900	34504565	2920	2920	2920	2920	0
380	20241125	140800	34504565	2920	2920	2920	2920	0
381	20241125	140700	34504565	2920	2920	2920	2920	0
382	20241125	140600	34504565	2920	2925	2925	2920	43
383	20241125	140500	34378975	2920	2920	2920	2920	0
384	20241125	140400	34378975	2920	2920	2920	2920	0
385	20241125	140300	34378975	2920	2920	2920	2920	40
386	20241125	140200	34262175	2920	2920	2920	2920	0
387	20241125	140100	34262175	2920	2920	2920	2920	0
388	20241125	140000	34262175	2920	2920	2920	2920	60
389	20241125	135900	34086975	2920	2920	2920	2920	0
390	20241125	135800	34086975	2920	2920	2920	2920	0
391	20241125	135700	34086975	2920	2920	2920	2920	0
392	20241125	135600	34086975	2920	2920	2920	2920	0
393	20241125	135500	34086975	2920	2920	2920	2920	1
394	20241125	135400	34084055	2930	2930	2930	2930	0
395	20241125	135300	34084055	2930	2930	2930	2930	0
396	20241125	135200	34084055	2930	2930	2930	2930	0
397	20241125	135100	34084055	2930	2930	2930	2930	0
398	20241125	135000	34084055	2930	2930	2930	2930	0
399	20241125	134900	34084055	2930	2930	2930	2930	0
400	20241125	134800	34084055	2930	2930	2930	2930	0
401	20241125	134700	34084055	2930	2930	2930	2930	0
402	20241125	134600	34084055	2930	2930	2930	2930	5
403	20241125	134500	34069405	2930	2930	2930	2930	0
404	20241125	134400	34069405	2930	2930	2930	2930	0
405	20241125	134300	34069405	2930	2930	2930	2930	0
406	20241125	134200	34069405	2930	2930	2930	2930	0
407	20241125	134100	34069405	2930	2930	2930	2930	0
408	20241125	134000	34069405	2930	2930	2930	2930	0
409	20241125	133900	34069405	2930	2930	2930	2930	0
410	20241125	133800	34069405	2930	2930	2930	2930	0
411	20241125	133700	34069405	2930	2930	2930	2930	0
412	20241125	133600	34069405	2930	2930	2930	2930	0
413	20241125	133500	34069405	2930	2930	2930	2930	0
414	20241125	133400	34069405	2930	2930	2930	2930	0
415	20241125	133300	34069405	2930	2930	2930	2930	0
416	20241125	133200	34069405	2930	2930	2930	2930	0
417	20241125	133100	34069405	2930	2930	2930	2930	0
418	20241125	133000	34069405	2930	2930	2930	2930	0
419	20241125	132900	34069405	2930	2930	2930	2930	0
420	20241125	132800	34069405	2930	2930	2930	2930	0
421	20241125	132700	34069405	2930	2930	2930	2930	0
422	20241125	132600	34069405	2930	2930	2930	2930	0
423	20241125	132500	34069405	2930	2930	2930	2930	0
424	20241125	132400	34069405	2930	2930	2930	2930	0
425	20241125	132300	34069405	2930	2930	2930	2930	2
426	20241125	132200	34063545	2920	2920	2920	2920	0
427	20241125	132100	34063545	2920	2920	2920	2920	0
428	20241125	132000	34063545	2920	2920	2920	2920	0
429	20241125	131900	34063545	2920	2920	2920	2920	10
430	20241125	131800	34034345	2930	2930	2930	2930	0
431	20241125	131700	34034345	2930	2930	2930	2930	0
432	20241125	131600	34034345	2930	2930	2930	2930	1
433	20241125	131500	34031415	2930	2930	2930	2930	1
434	20241125	131400	34028485	2920	2920	2920	2920	0
435	20241125	131300	34028485	2920	2920	2920	2920	22
436	20241125	131200	33964245	2915	2915	2915	2915	0
437	20241125	131100	33964245	2915	2915	2915	2915	41
438	20241125	131000	33844730	2915	2915	2915	2915	1000
439	20241125	130900	30929730	2915	2915	2915	2915	100
440	20241125	130800	30638230	2915	2915	2915	2915	0
441	20241125	130700	30638230	2915	2915	2915	2915	100
442	20241125	130600	30346730	2915	2915	2915	2915	0
443	20241125	130500	30346730	2915	2915	2915	2915	150
444	20241125	130400	29909480	2915	2915	2915	2915	0
445	20241125	130300	29909480	2915	2915	2915	2915	0
446	20241125	130200	29909480	2915	2915	2915	2915	0
447	20241125	130100	29909480	2915	2915	2915	2915	0
448	20241125	130000	29909480	2915	2915	2915	2915	165
449	20241125	125900	29428505	2915	2915	2915	2915	0
450	20241125	125800	29428505	2915	2915	2915	2915	0
451	20241125	125700	29428505	2915	2915	2915	2915	0
452	20241125	125600	29428505	2915	2915	2915	2915	1
453	20241125	125500	29425590	2915	2915	2915	2915	1
454	20241125	125400	29422675	2920	2920	2920	2920	0
455	20241125	125300	29422675	2920	2920	2920	2920	0
456	20241125	125200	29422675	2920	2920	2920	2920	0
457	20241125	125100	29422675	2920	2920	2920	2920	0
458	20241125	125000	29422675	2920	2920	2920	2920	0
459	20241125	124900	29422675	2920	2920	2920	2920	0
460	20241125	124800	29422675	2920	2920	2920	2920	0
461	20241125	124700	29422675	2920	2920	2920	2920	1
462	20241125	124600	29419755	2920	2920	2920	2920	1
463	20241125	124500	29416835	2905	2905	2905	2905	0
464	20241125	124400	29416835	2905	2905	2905	2905	0
465	20241125	124300	29416835	2905	2905	2905	2905	0
466	20241125	124200	29416835	2905	2905	2905	2905	0
467	20241125	124100	29416835	2905	2905	2905	2905	0
468	20241125	124000	29416835	2905	2905	2905	2905	0
469	20241125	123900	29416835	2905	2905	2905	2905	0
470	20241125	123800	29416835	2905	2905	2905	2905	0
471	20241125	123700	29416835	2905	2905	2905	2905	0
472	20241125	123600	29416835	2905	2905	2905	2905	11
473	20241125	123500	29384880	2905	2905	2905	2905	0
474	20241125	123400	29384880	2905	2905	2905	2905	0
475	20241125	123300	29384880	2905	2905	2905	2905	0
476	20241125	123200	29384880	2905	2905	2905	2905	0
477	20241125	123100	29384880	2905	2905	2905	2905	0
478	20241125	123000	29384880	2905	2905	2905	2905	0
479	20241125	122900	29384880	2905	2905	2905	2905	0
480	20241125	122800	29384880	2905	2905	2905	2905	0
481	20241125	122700	29384880	2905	2905	2905	2905	0
482	20241125	122600	29384880	2905	2905	2905	2905	0
483	20241125	122500	29384880	2905	2910	2910	2905	42
484	20241125	122400	29262830	2905	2905	2905	2905	0
485	20241125	122300	29262830	2905	2905	2905	2905	0
486	20241125	122200	29262830	2905	2905	2905	2905	0
487	20241125	122100	29262830	2905	2905	2905	2905	0
488	20241125	122000	29262830	2905	2905	2905	2905	0
489	20241125	121900	29262830	2905	2905	2905	2905	0
490	20241125	121800	29262830	2905	2905	2905	2905	0
491	20241125	121700	29262830	2905	2905	2905	2905	0
492	20241125	121600	29262830	2905	2925	2925	2905	71
493	20241125	121500	29056555	2925	2925	2925	2925	0
494	20241125	121400	29056555	2925	2925	2925	2925	0
495	20241125	121300	29056555	2925	2925	2925	2925	0
496	20241125	121200	29056555	2925	2925	2925	2925	0
497	20241125	121100	29056555	2925	2925	2925	2925	0
498	20241125	121000	29056555	2925	2925	2925	2925	0
499	20241125	120900	29056555	2925	2925	2925	2925	0
500	20241125	120800	29056555	2925	2925	2925	2925	0
501	20241125	120700	29056555	2925	2925	2925	2925	0
502	20241125	120600	29056555	2925	2925	2925	2925	0
503	20241125	120500	29056555	2925	2925	2925	2925	0
504	20241125	120400	29056555	2925	2925	2925	2925	0
505	20241125	120300	29056555	2925	2925	2925	2925	0
506	20241125	120200	29056555	2925	2925	2925	2925	0
507	20241125	120100	29056555	2925	2925	2925	2925	1
508	20241125	120000	29053630	2900	2900	2900	2900	0
509	20241125	115900	29053630	2900	2900	2900	2900	0
510	20241125	115800	29053630	2900	2900	2900	2900	0
511	20241125	115700	29053630	2900	2900	2900	2900	0
512	20241125	115600	29053630	2900	2900	2900	2900	0
513	20241125	115500	29053630	2900	2900	2900	2900	0
514	20241125	115400	29053630	2900	2900	2900	2900	0
515	20241125	115300	29053630	2900	2900	2900	2900	0
516	20241125	115200	29053630	2900	2900	2900	2900	0
517	20241125	115100	29053630	2900	2900	2900	2900	0
518	20241125	115000	29053630	2900	2900	2900	2900	0
519	20241125	114900	29053630	2900	2900	2900	2900	19
520	20241125	114800	28998530	2900	2900	2900	2900	14
521	20241125	114700	28957930	2900	2900	2900	2900	0
522	20241125	114600	28957930	2900	2900	2900	2900	0
523	20241125	114500	28957930	2900	2900	2900	2900	0
524	20241125	114400	28957930	2900	2900	2900	2900	0
525	20241125	114300	28957930	2900	2900	2900	2900	0
526	20241125	114200	28957930	2900	2900	2900	2900	0
527	20241125	114100	28957930	2900	2900	2900	2900	0
528	20241125	114000	28957930	2900	2900	2900	2900	0
529	20241125	113900	28957930	2900	2900	2900	2900	15
530	20241125	113800	28914430	2900	2900	2900	2900	0
531	20241125	113700	28914430	2900	2900	2900	2900	198
532	20241125	113600	28340230	2900	2900	2900	2900	25
533	20241125	113500	28267730	2900	2900	2900	2900	5
534	20241125	113400	28253230	2900	2915	2920	2900	547
535	20241125	113300	26656760	2905	2905	2905	2905	1
536	20241125	113200	26653855	2915	2915	2915	2915	10
537	20241125	113100	26624705	2915	2915	2915	2915	1
538	20241125	113000	26621790	2900	2900	2900	2900	1
539	20241125	112900	26618890	2900	2900	2900	2900	0
540	20241125	112800	26618890	2900	2900	2900	2900	1
541	20241125	112700	26615990	2915	2915	2915	2915	0
542	20241125	112600	26615990	2915	2915	2915	2915	0
543	20241125	112500	26615990	2915	2915	2915	2915	0
544	20241125	112400	26615990	2915	2915	2915	2915	0
545	20241125	112300	26615990	2915	2915	2915	2915	5
546	20241125	112200	26601415	2915	2915	2915	2915	0
547	20241125	112100	26601415	2915	2915	2915	2915	0
548	20241125	112000	26601415	2915	2915	2915	2915	0
549	20241125	111900	26601415	2915	2915	2915	2915	32
550	20241125	111800	26508135	2915	2915	2915	2915	0
551	20241125	111700	26508135	2915	2915	2915	2915	0
552	20241125	111600	26508135	2915	2915	2915	2915	1
553	20241125	111500	26505220	2880	2880	2880	2880	0
554	20241125	111400	26505220	2880	2880	2880	2880	0
555	20241125	111300	26505220	2880	2880	2880	2880	0
556	20241125	111200	26505220	2880	2880	2880	2880	0
557	20241125	111100	26505220	2880	2880	2880	2880	0
558	20241125	111000	26505220	2880	2880	2880	2880	0
559	20241125	110900	26505220	2880	2880	2880	2880	0
560	20241125	110800	26505220	2880	2880	2880	2880	0
561	20241125	110700	26505220	2880	2880	2880	2880	0
562	20241125	110600	26505220	2880	2880	2880	2880	0
563	20241125	110500	26505220	2880	2880	2880	2880	0
564	20241125	110400	26505220	2880	2880	2880	2880	0
565	20241125	110300	26505220	2880	2880	2880	2880	0
566	20241125	110200	26505220	2880	2880	2880	2880	0
567	20241125	110100	26505220	2880	2880	2880	2880	20
568	20241125	110000	26447620	2880	2880	2880	2880	5
569	20241125	105900	26433220	2880	2880	2880	2880	142
570	20241125	105800	26024260	2880	2880	2880	2880	223
571	20241125	105700	25382020	2880	2880	2880	2880	0
572	20241125	105600	25382020	2880	2880	2880	2880	0
573	20241125	105500	25382020	2880	2880	2880	2880	1
574	20241125	105400	25379140	2895	2910	2910	2895	848
575	20241125	105300	22917830	2910	2910	2910	2910	5
576	20241125	105200	22903280	2930	2930	2930	2930	0
577	20241125	105100	22903280	2930	2930	2930	2930	0
578	20241125	105000	22903280	2930	2930	2930	2930	20
579	20241125	104900	22844680	2940	2940	2940	2940	0
580	20241125	104800	22844680	2940	2940	2940	2940	0
581	20241125	104700	22844680	2940	2940	2940	2940	0
582	20241125	104600	22844680	2940	2940	2940	2940	0
583	20241125	104500	22844680	2940	2940	2940	2940	0
584	20241125	104400	22844680	2940	2940	2940	2940	0
585	20241125	104300	22844680	2940	2940	2940	2940	1
586	20241125	104200	22841740	2910	2910	2910	2910	0
587	20241125	104100	22841740	2910	2910	2910	2910	20
588	20241125	104000	22783540	2910	2910	2910	2910	0
589	20241125	103900	22783540	2910	2910	2910	2910	0
590	20241125	103800	22783540	2910	2910	2910	2910	0
591	20241125	103700	22783540	2910	2910	2910	2910	0
592	20241125	103600	22783540	2910	2910	2910	2910	0
593	20241125	103500	22783540	2910	2910	2910	2910	0
594	20241125	103400	22783540	2910	2910	2910	2910	200
595	20241125	103300	22201540	2945	2945	2945	2945	0
596	20241125	103200	22201540	2945	2945	2945	2945	6
597	20241125	103100	22183870	2915	2915	2915	2915	0
598	20241125	103000	22183870	2915	2915	2915	2915	0
599	20241125	102900	22183870	2915	2910	2945	2910	33
600	20241125	102800	22087520	2900	2900	2900	2900	0
601	20241125	102700	22087520	2900	2900	2900	2900	0
602	20241125	102600	22087520	2900	2935	2935	2900	396
603	20241125	102500	20935285	2935	2935	2935	2935	0
604	20241125	102400	20935285	2935	2935	2935	2935	0
605	20241125	102300	20935285	2935	2935	2935	2935	0
606	20241125	102200	20935285	2935	2935	2935	2935	23
607	20241125	102100	20867780	2910	2940	2940	2910	9
608	20241125	102000	20841365	2915	2915	2915	2915	30
609	20241125	101900	20753915	2905	2920	2920	2905	473
610	20241125	101800	19377215	2945	2920	2945	2920	118
611	20241125	101700	19032630	2920	2920	2920	2920	0
612	20241125	101600	19032630	2920	2920	2920	2920	0
613	20241125	101500	19032630	2920	2920	2920	2920	0
614	20241125	101400	19032630	2920	2920	2920	2920	1
615	20241125	101300	19029710	2945	2945	2945	2945	0
616	20241125	101200	19029710	2945	2945	2945	2945	0
617	20241125	101100	19029710	2945	2945	2945	2945	1
618	20241125	101000	19026765	2920	2920	2920	2920	0
619	20241125	100900	19026765	2920	2920	2920	2920	0
620	20241125	100800	19026765	2920	2920	2920	2920	0
621	20241125	100700	19026765	2920	2935	2935	2920	857
622	20241125	100600	16521230	2935	2940	2940	2935	70
623	20241125	100500	16315550	2965	2965	2965	2965	0
624	20241125	100400	16315550	2965	2965	2965	2965	0
625	20241125	100300	16315550	2965	2965	2965	2965	0
626	20241125	100200	16315550	2965	2965	2965	2965	1
627	20241125	100100	16312585	2940	2940	2940	2940	0
628	20241125	100000	16312585	2940	2955	2955	2940	35
629	20241125	095900	16209435	2965	2965	2965	2965	100
630	20241125	095800	15912935	2965	2965	2965	2965	0
631	20241125	095700	15912935	2965	2965	2965	2965	0
632	20241125	095600	15912935	2965	2985	2985	2965	1705
633	20241125	095500	10854570	2990	2990	2990	2990	30
634	20241125	095400	10764870	3000	3000	3000	3000	0
635	20241125	095300	10764870	3000	3000	3000	3000	0
636	20241125	095200	10764870	3000	3000	3000	3000	0
637	20241125	095100	10764870	3000	3000	3000	3000	0
638	20241125	095000	10764870	3000	3000	3000	3000	0
639	20241125	094900	10764870	3000	3005	3005	3000	3
640	20241125	094800	10755865	2990	3005	3005	2990	13
641	20241125	094700	10716965	3005	3000	3005	3000	101
642	20241125	094600	10413960	3000	3000	3000	3000	1
643	20241125	094500	10410960	3000	3000	3000	3000	0
644	20241125	094400	10410960	3000	3000	3000	3000	1
645	20241125	094300	10407960	2985	2985	2985	2985	0
646	20241125	094200	10407960	2985	2985	2985	2985	2
647	20241125	094100	10401990	3000	3000	3000	3000	2
648	20241125	094000	10395990	3005	3005	3005	3005	0
649	20241125	093900	10395990	3005	2990	3005	2990	21
650	20241125	093800	10332965	3000	3000	3000	3000	1
651	20241125	093700	10329965	3000	3000	3000	3000	0
652	20241125	093600	10329965	3000	3000	3000	3000	0
653	20241125	093500	10329965	3000	3000	3000	3000	0
654	20241125	093400	10329965	3000	3000	3000	3000	0
655	20241125	093300	10329965	3000	3000	3000	3000	0
656	20241125	093200	10329965	3000	3000	3000	3000	0
657	20241125	093100	10329965	3000	3000	3000	3000	0
658	20241125	093000	10329965	3000	3000	3000	3000	4
659	20241125	092900	10317965	3005	3005	3005	3005	0
660	20241125	092800	10317965	3005	3005	3005	3005	0
661	20241125	092700	10317965	3005	3005	3005	3005	0
662	20241125	092600	10317965	3005	3005	3005	3005	0
663	20241125	092500	10317965	3005	2990	3005	2990	13
664	20241125	092400	10279035	2990	2985	2990	2965	427
665	20241125	092300	9006430	3005	3005	3005	3005	20
666	20241125	092200	8946330	3005	3005	3005	3005	0
667	20241125	092100	8946330	3005	3005	3005	3005	0
668	20241125	092000	8946330	3005	3005	3005	3005	0
669	20241125	091900	8946330	3005	3000	3005	3000	12
670	20241125	091800	8910280	3000	2970	3000	2970	4
671	20241125	091700	8898370	3005	3005	3005	3005	0
672	20241125	091600	8898370	3005	3005	3005	3005	15
673	20241125	091500	8853295	3005	3005	3005	3005	0
674	20241125	091400	8853295	3005	3005	3005	3005	0
675	20241125	091300	8853295	3005	3005	3005	3005	0
676	20241125	091200	8853295	3005	2990	3005	2990	200
677	20241125	091100	8254680	2990	2990	2990	2990	80
678	20241125	091000	8015480	2990	2990	2990	2990	20
679	20241125	090900	7955680	2990	2990	2990	2990	0
680	20241125	090800	7955680	2990	2990	2990	2990	0
681	20241125	090700	7955680	2990	2990	2990	2990	10
682	20241125	090600	7925780	2985	2985	2985	2985	388
683	20241125	090500	6767600	2985	3005	3005	2985	515
684	20241125	090400	5227945	3005	2990	3005	2990	56
685	20241125	090300	5059770	2990	3000	3000	2990	114
686	20241125	090200	4718460	3005	3000	3005	3000	193
687	20241125	090100	4138695	3000	2985	3000	2985	1278
688	20241125	090000	305680	2980	2965	2980	2965	103