KissMeData/139990/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202800	82546390	4445	4445	4445	4445	123
3	20241125	202700	82546390	4445	4445	4445	4445	0
4	20241125	202600	82546390	4445	4445	4445	4445	0
5	20241125	202500	82546390	4445	4445	4445	4445	0
6	20241125	202400	82546390	4445	4445	4445	4445	0
7	20241125	202300	82546390	4445	4445	4445	4445	0
8	20241125	202200	82546390	4445	4445	4445	4445	0
9	20241125	202100	82546390	4445	4445	4445	4445	0
10	20241125	202000	82546390	4445	4445	4445	4445	0
11	20241125	201900	82546390	4445	4445	4445	4445	0
12	20241125	201800	82546390	4445	4445	4445	4445	0
13	20241125	201700	82546390	4445	4445	4445	4445	0
14	20241125	201600	82546390	4445	4445	4445	4445	0
15	20241125	201500	82546390	4445	4445	4445	4445	0
16	20241125	201400	82546390	4445	4445	4445	4445	0
17	20241125	201300	82546390	4445	4445	4445	4445	0
18	20241125	201200	82546390	4445	4445	4445	4445	0
19	20241125	201100	82546390	4445	4445	4445	4445	0
20	20241125	201000	82546390	4445	4445	4445	4445	0
21	20241125	200900	82546390	4445	4445	4445	4445	0
22	20241125	200800	82546390	4445	4445	4445	4445	0
23	20241125	200700	82546390	4445	4445	4445	4445	0
24	20241125	200600	82546390	4445	4445	4445	4445	0
25	20241125	200500	82546390	4445	4445	4445	4445	0
26	20241125	200400	82546390	4445	4445	4445	4445	0
27	20241125	200300	82546390	4445	4445	4445	4445	0
28	20241125	200200	82546390	4445	4445	4445	4445	0
29	20241125	200100	82546390	4445	4445	4445	4445	0
30	20241125	200000	82546390	4445	4445	4445	4445	0
31	20241125	195900	82546390	4445	4445	4445	4445	0
32	20241125	195800	82546390	4445	4445	4445	4445	123
33	20241125	195700	82546390	4445	4445	4445	4445	0
34	20241125	195600	82546390	4445	4445	4445	4445	0
35	20241125	195500	82546390	4445	4445	4445	4445	0
36	20241125	195400	82546390	4445	4445	4445	4445	0
37	20241125	195300	82546390	4445	4445	4445	4445	0
38	20241125	195200	82546390	4445	4445	4445	4445	0
39	20241125	195100	82546390	4445	4445	4445	4445	0
40	20241125	195000	82546390	4445	4445	4445	4445	0
41	20241125	194900	82546390	4445	4445	4445	4445	0
42	20241125	194800	82546390	4445	4445	4445	4445	0
43	20241125	194700	82546390	4445	4445	4445	4445	0
44	20241125	194600	82546390	4445	4445	4445	4445	0
45	20241125	194500	82546390	4445	4445	4445	4445	0
46	20241125	194400	82546390	4445	4445	4445	4445	0
47	20241125	194300	82546390	4445	4445	4445	4445	0
48	20241125	194200	82546390	4445	4445	4445	4445	0
49	20241125	194100	82546390	4445	4445	4445	4445	0
50	20241125	194000	82546390	4445	4445	4445	4445	0
51	20241125	193900	82546390	4445	4445	4445	4445	0
52	20241125	193800	82546390	4445	4445	4445	4445	0
53	20241125	193700	82546390	4445	4445	4445	4445	0
54	20241125	193600	82546390	4445	4445	4445	4445	0
55	20241125	193500	82546390	4445	4445	4445	4445	0
56	20241125	193400	82546390	4445	4445	4445	4445	0
57	20241125	193300	82546390	4445	4445	4445	4445	0
58	20241125	193200	82546390	4445	4445	4445	4445	0
59	20241125	193100	82546390	4445	4445	4445	4445	0
60	20241125	193000	82546390	4445	4445	4445	4445	0
61	20241125	192900	82546390	4445	4445	4445	4445	0
62	20241125	192800	82546390	4445	4445	4445	4445	123
63	20241125	192700	82546390	4445	4445	4445	4445	0
64	20241125	192600	82546390	4445	4445	4445	4445	0
65	20241125	192500	82546390	4445	4445	4445	4445	0
66	20241125	192400	82546390	4445	4445	4445	4445	0
67	20241125	192300	82546390	4445	4445	4445	4445	0
68	20241125	192200	82546390	4445	4445	4445	4445	0
69	20241125	192100	82546390	4445	4445	4445	4445	0
70	20241125	192000	82546390	4445	4445	4445	4445	0
71	20241125	191900	82546390	4445	4445	4445	4445	0
72	20241125	191800	82546390	4445	4445	4445	4445	0
73	20241125	191700	82546390	4445	4445	4445	4445	0
74	20241125	191600	82546390	4445	4445	4445	4445	0
75	20241125	191500	82546390	4445	4445	4445	4445	0
76	20241125	191400	82546390	4445	4445	4445	4445	0
77	20241125	191300	82546390	4445	4445	4445	4445	0
78	20241125	191200	82546390	4445	4445	4445	4445	0
79	20241125	191100	82546390	4445	4445	4445	4445	0
80	20241125	191000	82546390	4445	4445	4445	4445	0
81	20241125	190900	82546390	4445	4445	4445	4445	0
82	20241125	190800	82546390	4445	4445	4445	4445	0
83	20241125	190700	82546390	4445	4445	4445	4445	0
84	20241125	190600	82546390	4445	4445	4445	4445	0
85	20241125	190500	82546390	4445	4445	4445	4445	0
86	20241125	190400	82546390	4445	4445	4445	4445	0
87	20241125	190300	82546390	4445	4445	4445	4445	0
88	20241125	190200	82546390	4445	4445	4445	4445	0
89	20241125	190100	82546390	4445	4445	4445	4445	0
90	20241125	190000	82546390	4445	4445	4445	4445	0
91	20241125	185900	82546390	4445	4445	4445	4445	0
92	20241125	185800	82546390	4445	4445	4445	4445	123
93	20241125	185700	82546390	4445	4445	4445	4445	0
94	20241125	185600	82546390	4445	4445	4445	4445	0
95	20241125	185500	82546390	4445	4445	4445	4445	0
96	20241125	185400	82546390	4445	4445	4445	4445	0
97	20241125	185300	82546390	4445	4445	4445	4445	0
98	20241125	185200	82546390	4445	4445	4445	4445	0
99	20241125	185100	82546390	4445	4445	4445	4445	0
100	20241125	185000	82546390	4445	4445	4445	4445	0
101	20241125	184900	82546390	4445	4445	4445	4445	0
102	20241125	184800	82546390	4445	4445	4445	4445	0
103	20241125	184700	82546390	4445	4445	4445	4445	0
104	20241125	184600	82546390	4445	4445	4445	4445	0
105	20241125	184500	82546390	4445	4445	4445	4445	0
106	20241125	184400	82546390	4445	4445	4445	4445	0
107	20241125	184300	82546390	4445	4445	4445	4445	0
108	20241125	184200	82546390	4445	4445	4445	4445	0
109	20241125	184100	82546390	4445	4445	4445	4445	0
110	20241125	184000	82546390	4445	4445	4445	4445	0
111	20241125	183900	82546390	4445	4445	4445	4445	0
112	20241125	183800	82546390	4445	4445	4445	4445	0
113	20241125	183700	82546390	4445	4445	4445	4445	0
114	20241125	183600	82546390	4445	4445	4445	4445	0
115	20241125	183500	82546390	4445	4445	4445	4445	0
116	20241125	183400	82546390	4445	4445	4445	4445	0
117	20241125	183300	82546390	4445	4445	4445	4445	0
118	20241125	183200	82546390	4445	4445	4445	4445	0
119	20241125	183100	82546390	4445	4445	4445	4445	0
120	20241125	183000	82546390	4445	4445	4445	4445	0
121	20241125	182900	82546390	4445	4445	4445	4445	0
122	20241125	182800	82546390	4445	4445	4445	4445	123
123	20241125	182700	82546390	4445	4445	4445	4445	0
124	20241125	182600	82546390	4445	4445	4445	4445	0
125	20241125	182500	82546390	4445	4445	4445	4445	0
126	20241125	182400	82546390	4445	4445	4445	4445	0
127	20241125	182300	82546390	4445	4445	4445	4445	0
128	20241125	182200	82546390	4445	4445	4445	4445	0
129	20241125	182100	82546390	4445	4445	4445	4445	0
130	20241125	182000	82546390	4445	4445	4445	4445	0
131	20241125	181900	82546390	4445	4445	4445	4445	0
132	20241125	181800	82546390	4445	4445	4445	4445	0
133	20241125	181700	82546390	4445	4445	4445	4445	0
134	20241125	181600	82546390	4445	4445	4445	4445	0
135	20241125	181500	82546390	4445	4445	4445	4445	0
136	20241125	181400	82546390	4445	4445	4445	4445	0
137	20241125	181300	82546390	4445	4445	4445	4445	0
138	20241125	181200	82546390	4445	4445	4445	4445	0
139	20241125	181100	82546390	4445	4445	4445	4445	0
140	20241125	181000	82546390	4445	4445	4445	4445	0
141	20241125	180900	82546390	4445	4445	4445	4445	0
142	20241125	180800	82546390	4445	4445	4445	4445	0
143	20241125	180700	82546390	4445	4445	4445	4445	0
144	20241125	180600	82546390	4445	4445	4445	4445	0
145	20241125	180500	82546390	4445	4445	4445	4445	0
146	20241125	180400	82546390	4445	4445	4445	4445	0
147	20241125	180300	82546390	4445	4445	4445	4445	0
148	20241125	180200	82546390	4445	4445	4445	4445	0
149	20241125	180100	82546390	4445	4445	4445	4445	0
150	20241125	180000	82546390	4445	4445	4445	4445	0
151	20241125	175900	82546390	4445	4445	4445	4445	0
152	20241125	175800	82546390	4445	4445	4445	4445	123
153	20241125	175700	82546390	4445	4445	4445	4445	0
154	20241125	175600	82546390	4445	4445	4445	4445	0
155	20241125	175500	82546390	4445	4445	4445	4445	0
156	20241125	175400	82546390	4445	4445	4445	4445	0
157	20241125	175300	82546390	4445	4445	4445	4445	0
158	20241125	175200	82546390	4445	4445	4445	4445	0
159	20241125	175100	82546390	4445	4445	4445	4445	0
160	20241125	175000	82546390	4445	4445	4445	4445	0
161	20241125	174900	82546390	4445	4445	4445	4445	0
162	20241125	174800	82546390	4445	4445	4445	4445	0
163	20241125	174700	82546390	4445	4445	4445	4445	0
164	20241125	174600	82546390	4445	4445	4445	4445	0
165	20241125	174500	82546390	4445	4445	4445	4445	0
166	20241125	174400	82546390	4445	4445	4445	4445	0
167	20241125	174300	82546390	4445	4445	4445	4445	0
168	20241125	174200	82546390	4445	4445	4445	4445	0
169	20241125	174100	82546390	4445	4445	4445	4445	0
170	20241125	174000	82546390	4445	4445	4445	4445	0
171	20241125	173900	82546390	4445	4445	4445	4445	0
172	20241125	173800	82546390	4445	4445	4445	4445	0
173	20241125	173700	82546390	4445	4445	4445	4445	0
174	20241125	173600	82546390	4445	4445	4445	4445	0
175	20241125	173500	82546390	4445	4445	4445	4445	0
176	20241125	173400	82546390	4445	4445	4445	4445	0
177	20241125	173300	82546390	4445	4445	4445	4445	0
178	20241125	173200	82546390	4445	4445	4445	4445	0
179	20241125	173100	82546390	4445	4445	4445	4445	0
180	20241125	173000	82546390	4445	4445	4445	4445	0
181	20241125	172900	82546390	4445	4445	4445	4445	0
182	20241125	172800	82546390	4445	4445	4445	4445	123
183	20241125	172700	82546390	4445	4445	4445	4445	0
184	20241125	172600	82546390	4445	4445	4445	4445	0
185	20241125	172500	82546390	4445	4445	4445	4445	0
186	20241125	172400	82546390	4445	4445	4445	4445	0
187	20241125	172300	82546390	4445	4445	4445	4445	0
188	20241125	172200	82546390	4445	4445	4445	4445	0
189	20241125	172100	82546390	4445	4445	4445	4445	0
190	20241125	172000	82546390	4445	4445	4445	4445	0
191	20241125	171900	82546390	4445	4445	4445	4445	0
192	20241125	171800	82546390	4445	4445	4445	4445	0
193	20241125	171700	82546390	4445	4445	4445	4445	0
194	20241125	171600	82546390	4445	4445	4445	4445	0
195	20241125	171500	82546390	4445	4445	4445	4445	0
196	20241125	171400	82546390	4445	4445	4445	4445	0
197	20241125	171300	82546390	4445	4445	4445	4445	0
198	20241125	171200	82546390	4445	4445	4445	4445	0
199	20241125	171100	82546390	4445	4445	4445	4445	0
200	20241125	171000	82546390	4445	4445	4445	4445	0
201	20241125	170900	82546390	4445	4445	4445	4445	0
202	20241125	170800	82546390	4445	4445	4445	4445	0
203	20241125	170700	82546390	4445	4445	4445	4445	0
204	20241125	170600	82546390	4445	4445	4445	4445	0
205	20241125	170500	82546390	4445	4445	4445	4445	0
206	20241125	170400	82546390	4445	4445	4445	4445	0
207	20241125	170300	82546390	4445	4445	4445	4445	0
208	20241125	170200	82546390	4445	4445	4445	4445	0
209	20241125	170100	82546390	4445	4445	4445	4445	0
210	20241125	170000	82546390	4445	4445	4445	4445	0
211	20241125	165900	82546390	4445	4445	4445	4445	0
212	20241125	165800	82546390	4445	4445	4445	4445	123
213	20241125	165700	82546390	4445	4445	4445	4445	0
214	20241125	165600	82546390	4445	4445	4445	4445	0
215	20241125	165500	82546390	4445	4445	4445	4445	0
216	20241125	165400	82546390	4445	4445	4445	4445	0
217	20241125	165300	82546390	4445	4445	4445	4445	0
218	20241125	165200	82546390	4445	4445	4445	4445	0
219	20241125	165100	82546390	4445	4445	4445	4445	0
220	20241125	165000	82546390	4445	4445	4445	4445	0
221	20241125	164900	82546390	4445	4445	4445	4445	0
222	20241125	164800	82546390	4445	4445	4445	4445	0
223	20241125	164700	82546390	4445	4445	4445	4445	0
224	20241125	164600	82546390	4445	4445	4445	4445	0
225	20241125	164500	82546390	4445	4445	4445	4445	0
226	20241125	164400	82546390	4445	4445	4445	4445	0
227	20241125	164300	82546390	4445	4445	4445	4445	0
228	20241125	164200	82546390	4445	4445	4445	4445	0
229	20241125	164100	82546390	4445	4445	4445	4445	0
230	20241125	164000	82546390	4445	4445	4445	4445	0
231	20241125	163900	82546390	4445	4445	4445	4445	0
232	20241125	163800	82546390	4445	4445	4445	4445	0
233	20241125	163700	82546390	4445	4445	4445	4445	0
234	20241125	163600	82546390	4445	4445	4445	4445	0
235	20241125	163500	82546390	4445	4445	4445	4445	0
236	20241125	163400	82546390	4445	4445	4445	4445	0
237	20241125	163300	82546390	4445	4445	4445	4445	0
238	20241125	163200	82546390	4445	4445	4445	4445	0
239	20241125	163100	82546390	4445	4445	4445	4445	0
240	20241125	163000	82546390	4445	4445	4445	4445	0
241	20241125	162900	82546390	4445	4445	4445	4445	0
242	20241125	162800	82546390	4445	4445	4445	4445	123
243	20241125	162700	82546390	4445	4445	4445	4445	0
244	20241125	162600	82546390	4445	4445	4445	4445	0
245	20241125	162500	82546390	4445	4445	4445	4445	0
246	20241125	162400	82546390	4445	4445	4445	4445	0
247	20241125	162300	82546390	4445	4445	4445	4445	0
248	20241125	162200	82546390	4445	4445	4445	4445	0
249	20241125	162100	82546390	4445	4445	4445	4445	0
250	20241125	162000	82546390	4445	4445	4445	4445	0
251	20241125	161900	82546390	4445	4445	4445	4445	0
252	20241125	161800	82546390	4445	4445	4445	4445	0
253	20241125	161700	82546390	4445	4445	4445	4445	0
254	20241125	161600	82546390	4445	4445	4445	4445	0
255	20241125	161500	82546390	4445	4445	4445	4445	0
256	20241125	161400	82546390	4445	4445	4445	4445	0
257	20241125	161300	82546390	4445	4445	4445	4445	0
258	20241125	161200	82546390	4445	4445	4445	4445	0
259	20241125	161100	82546390	4445	4445	4445	4445	0
260	20241125	161000	82546390	4445	4445	4445	4445	0
261	20241125	160900	82546390	4445	4445	4445	4445	0
262	20241125	160800	82546390	4445	4445	4445	4445	0
263	20241125	160700	82546390	4445	4445	4445	4445	0
264	20241125	160600	82546390	4445	4445	4445	4445	0
265	20241125	160500	82546390	4445	4445	4445	4445	0
266	20241125	160400	82546390	4445	4445	4445	4445	0
267	20241125	160300	82546390	4445	4445	4445	4445	0
268	20241125	160200	82546390	4445	4445	4445	4445	0
269	20241125	160100	82546390	4445	4445	4445	4445	0
270	20241125	160000	82546390	4445	4445	4445	4445	0
271	20241125	155900	82546390	4445	4445	4445	4445	0
272	20241125	155800	82546390	4445	4445	4445	4445	123
273	20241125	155700	82546390	4445	4445	4445	4445	0
274	20241125	155600	82546390	4445	4445	4445	4445	0
275	20241125	155500	82546390	4445	4445	4445	4445	0
276	20241125	155400	82546390	4445	4445	4445	4445	0
277	20241125	155300	82546390	4445	4445	4445	4445	0
278	20241125	155200	82546390	4445	4445	4445	4445	0
279	20241125	155100	82546390	4445	4445	4445	4445	0
280	20241125	155000	82546390	4445	4445	4445	4445	0
281	20241125	154900	82546390	4445	4445	4445	4445	0
282	20241125	154800	82546390	4445	4445	4445	4445	0
283	20241125	154700	82546390	4445	4445	4445	4445	0
284	20241125	154600	82546390	4445	4445	4445	4445	0
285	20241125	154500	82546390	4445	4445	4445	4445	0
286	20241125	154400	82546390	4445	4445	4445	4445	0
287	20241125	154300	82546390	4445	4445	4445	4445	0
288	20241125	154200	82546390	4445	4445	4445	4445	0
289	20241125	154100	82546390	4445	4445	4445	4445	0
290	20241125	154000	82546390	4445	4445	4445	4445	0
291	20241125	153900	82546390	4445	4445	4445	4445	0
292	20241125	153800	82546390	4445	4445	4445	4445	0
293	20241125	153700	82546390	4445	4445	4445	4445	0
294	20241125	153600	82546390	4445	4445	4445	4445	0
295	20241125	153500	82546390	4445	4445	4445	4445	0
296	20241125	153400	82546390	4445	4445	4445	4445	0
297	20241125	153300	82546390	4445	4445	4445	4445	0
298	20241125	153200	82546390	4445	4445	4445	4445	0
299	20241125	153100	82546390	4445	4445	4445	4445	0
300	20241125	153000	82546390	4445	4445	4445	4445	123
301	20241125	152900	81999655	4445	4445	4445	4445	0
302	20241125	152800	81999655	4445	4445	4445	4445	0
303	20241125	152700	81999655	4445	4445	4445	4445	0
304	20241125	152600	81999655	4445	4445	4445	4445	0
305	20241125	152500	81999655	4445	4445	4445	4445	0
306	20241125	152400	81999655	4445	4445	4445	4445	0
307	20241125	152300	81999655	4445	4445	4445	4445	0
308	20241125	152200	81999655	4445	4445	4445	4445	0
309	20241125	152100	81999655	4445	4445	4445	4445	0
310	20241125	152000	81999655	4445	4445	4445	4445	0
311	20241125	151900	81999655	4445	4435	4445	4435	23
312	20241125	151800	81897640	4450	4450	4450	4450	0
313	20241125	151700	81897640	4450	4450	4450	4450	38
314	20241125	151600	81728540	4450	4450	4450	4450	50
315	20241125	151500	81506040	4450	4445	4450	4445	3
316	20241125	151400	81492700	4440	4440	4440	4440	76
317	20241125	151300	81155260	4435	4435	4435	4435	0
318	20241125	151200	81155260	4435	4435	4435	4435	0
319	20241125	151100	81155260	4435	4435	4435	4435	0
320	20241125	151000	81155260	4435	4435	4435	4435	20
321	20241125	150900	81066560	4435	4435	4435	4435	0
322	20241125	150800	81066560	4435	4435	4435	4435	0
323	20241125	150700	81066560	4435	4435	4435	4435	0
324	20241125	150600	81066560	4435	4435	4435	4435	0
325	20241125	150500	81066560	4435	4435	4435	4435	0
326	20241125	150400	81066560	4435	4435	4435	4435	118
327	20241125	150300	80543230	4435	4435	4435	4435	5
328	20241125	150200	80521055	4430	4430	4430	4430	0
329	20241125	150100	80521055	4430	4430	4430	4430	0
330	20241125	150000	80521055	4430	4430	4430	4430	0
331	20241125	145900	80521055	4430	4430	4430	4430	0
332	20241125	145800	80521055	4430	4430	4430	4430	0
333	20241125	145700	80521055	4430	4430	4430	4430	0
334	20241125	145600	80521055	4430	4430	4430	4430	0
335	20241125	145500	80521055	4430	4430	4430	4430	0
336	20241125	145400	80521055	4430	4430	4430	4430	0
337	20241125	145300	80521055	4430	4430	4430	4430	0
338	20241125	145200	80521055	4430	4430	4430	4430	0
339	20241125	145100	80521055	4430	4430	4430	4430	0
340	20241125	145000	80521055	4430	4430	4430	4430	0
341	20241125	144900	80521055	4430	4435	4435	4430	34
342	20241125	144800	80370320	4430	4430	4430	4430	135
343	20241125	144700	79772270	4435	4435	4435	4430	199
344	20241125	144600	78889710	4435	4435	4435	4435	0
345	20241125	144500	78889710	4435	4435	4435	4435	0
346	20241125	144400	78889710	4435	4435	4435	4435	3
347	20241125	144300	78876405	4435	4435	4435	4435	0
348	20241125	144200	78876405	4435	4435	4435	4435	0
349	20241125	144100	78876405	4435	4435	4435	4435	0
350	20241125	144000	78876405	4435	4435	4435	4435	0
351	20241125	143900	78876405	4435	4435	4435	4435	0
352	20241125	143800	78876405	4435	4435	4435	4435	33
353	20241125	143700	78730050	4435	4435	4435	4435	0
354	20241125	143600	78730050	4435	4435	4435	4435	0
355	20241125	143500	78730050	4435	4435	4435	4435	0
356	20241125	143400	78730050	4435	4435	4435	4435	0
357	20241125	143300	78730050	4435	4435	4435	4435	0
358	20241125	143200	78730050	4435	4435	4435	4435	0
359	20241125	143100	78730050	4435	4435	4435	4435	2
360	20241125	143000	78721180	4435	4435	4435	4435	40
361	20241125	142900	78543780	4430	4430	4430	4430	100
362	20241125	142800	78100780	4435	4435	4435	4435	20
363	20241125	142700	78012080	4435	4435	4435	4435	0
364	20241125	142600	78012080	4435	4435	4435	4435	0
365	20241125	142500	78012080	4435	4435	4435	4435	5
366	20241125	142400	77989905	4435	4435	4435	4435	0
367	20241125	142300	77989905	4435	4435	4435	4435	0
368	20241125	142200	77989905	4435	4435	4435	4435	0
369	20241125	142100	77989905	4435	4435	4435	4435	1
370	20241125	142000	77985470	4435	4435	4435	4435	0
371	20241125	141900	77985470	4435	4435	4435	4435	80
372	20241125	141800	77630670	4435	4435	4435	4435	0
373	20241125	141700	77630670	4435	4435	4435	4435	1
374	20241125	141600	77626235	4435	4435	4435	4435	0
375	20241125	141500	77626235	4435	4435	4435	4435	0
376	20241125	141400	77626235	4435	4435	4435	4435	0
377	20241125	141300	77626235	4435	4435	4435	4435	0
378	20241125	141200	77626235	4435	4435	4435	4435	0
379	20241125	141100	77626235	4435	4435	4435	4435	0
380	20241125	141000	77626235	4435	4435	4435	4435	0
381	20241125	140900	77626235	4435	4435	4435	4435	11
382	20241125	140800	77577450	4430	4430	4430	4430	0
383	20241125	140700	77577450	4430	4430	4430	4430	10
384	20241125	140600	77533150	4435	4430	4435	4430	111
385	20241125	140500	77041365	4430	4430	4430	4430	1
386	20241125	140400	77036935	4430	4430	4430	4430	0
387	20241125	140300	77036935	4430	4430	4430	4430	0
388	20241125	140200	77036935	4430	4430	4430	4430	66
389	20241125	140100	76744555	4430	4430	4430	4430	4
390	20241125	140000	76726835	4435	4435	4435	4435	1
391	20241125	135900	76722400	4430	4430	4430	4430	0
392	20241125	135800	76722400	4430	4430	4430	4430	0
393	20241125	135700	76722400	4430	4430	4430	4430	0
394	20241125	135600	76722400	4430	4430	4430	4430	130
395	20241125	135500	76146500	4425	4425	4425	4425	4
396	20241125	135400	76128800	4425	4425	4425	4425	1
397	20241125	135300	76124375	4430	4425	4430	4425	25
398	20241125	135200	76013675	4430	4430	4430	4430	10
399	20241125	135100	75969375	4430	4430	4430	4430	0
400	20241125	135000	75969375	4430	4430	4430	4430	5
401	20241125	134900	75947225	4430	4430	4430	4430	40
402	20241125	134800	75770025	4435	4435	4435	4435	0
403	20241125	134700	75770025	4435	4435	4435	4435	0
404	20241125	134600	75770025	4435	4435	4435	4435	0
405	20241125	134500	75770025	4435	4435	4435	4435	0
406	20241125	134400	75770025	4435	4435	4435	4435	0
407	20241125	134300	75770025	4435	4435	4435	4435	0
408	20241125	134200	75770025	4435	4435	4435	4435	200
409	20241125	134100	74883025	4435	4435	4435	4435	0
410	20241125	134000	74883025	4435	4435	4435	4435	3
411	20241125	133900	74869720	4435	4435	4435	4435	1
412	20241125	133800	74865285	4420	4420	4420	4420	0
413	20241125	133700	74865285	4420	4420	4420	4420	2
414	20241125	133600	74856445	4420	4420	4420	4420	0
415	20241125	133500	74856445	4420	4420	4420	4420	0
416	20241125	133400	74856445	4420	4420	4420	4420	0
417	20241125	133300	74856445	4420	4420	4420	4420	0
418	20241125	133200	74856445	4420	4420	4420	4420	0
419	20241125	133100	74856445	4420	4420	4420	4420	0
420	20241125	133000	74856445	4420	4420	4420	4420	0
421	20241125	132900	74856445	4420	4420	4420	4420	0
422	20241125	132800	74856445	4420	4420	4420	4420	0
423	20241125	132700	74856445	4420	4420	4420	4420	5
424	20241125	132600	74834345	4425	4425	4425	4425	0
425	20241125	132500	74834345	4425	4425	4425	4425	0
426	20241125	132400	74834345	4425	4425	4425	4425	0
427	20241125	132300	74834345	4425	4425	4425	4425	0
428	20241125	132200	74834345	4425	4425	4425	4425	0
429	20241125	132100	74834345	4425	4425	4425	4425	0
430	20241125	132000	74834345	4425	4425	4425	4425	0
431	20241125	131900	74834345	4425	4430	4430	4420	1570
432	20241125	131800	67894230	4430	4430	4430	4430	0
433	20241125	131700	67894230	4430	4430	4430	4430	0
434	20241125	131600	67894230	4430	4430	4430	4430	0
435	20241125	131500	67894230	4430	4430	4430	4430	0
436	20241125	131400	67894230	4430	4430	4430	4430	0
437	20241125	131300	67894230	4430	4430	4430	4430	0
438	20241125	131200	67894230	4430	4430	4430	4430	50
439	20241125	131100	67672730	4430	4430	4430	4430	0
440	20241125	131000	67672730	4430	4430	4430	4430	0
441	20241125	130900	67672730	4430	4430	4430	4430	0
442	20241125	130800	67672730	4430	4430	4430	4430	0
443	20241125	130700	67672730	4430	4430	4430	4430	0
444	20241125	130600	67672730	4430	4430	4430	4430	0
445	20241125	130500	67672730	4430	4430	4430	4430	0
446	20241125	130400	67672730	4430	4430	4430	4430	0
447	20241125	130300	67672730	4430	4430	4430	4430	0
448	20241125	130200	67672730	4430	4430	4430	4430	0
449	20241125	130100	67672730	4430	4430	4430	4430	0
450	20241125	130000	67672730	4430	4430	4430	4430	3
451	20241125	125900	67659440	4425	4425	4425	4425	0
452	20241125	125800	67659440	4425	4425	4425	4425	0
453	20241125	125700	67659440	4425	4425	4425	4425	0
454	20241125	125600	67659440	4425	4425	4425	4425	126
455	20241125	125500	67101890	4430	4430	4430	4430	1
456	20241125	125400	67097460	4430	4430	4430	4430	485
457	20241125	125300	64948910	4425	4425	4425	4425	0
458	20241125	125200	64948910	4425	4425	4425	4425	0
459	20241125	125100	64948910	4425	4425	4425	4425	0
460	20241125	125000	64948910	4425	4425	4425	4425	0
461	20241125	124900	64948910	4425	4420	4425	4420	274
462	20241125	124800	63737820	4420	4420	4420	4420	24
463	20241125	124700	63631740	4420	4420	4420	4420	349
464	20241125	124600	62089160	4425	4425	4425	4425	358
465	20241125	124500	60505010	4425	4425	4425	4425	135
466	20241125	124400	59907635	4430	4435	4435	4430	206
467	20241125	124300	58995050	4435	4445	4445	4435	3476
468	20241125	124200	43578715	4445	4445	4445	4445	0
469	20241125	124100	43578715	4445	4445	4445	4445	100
470	20241125	124000	43134215	4445	4445	4445	4445	0
471	20241125	123900	43134215	4445	4445	4445	4445	0
472	20241125	123800	43134215	4445	4445	4445	4445	480
473	20241125	123700	41000615	4445	4445	4445	4445	102
474	20241125	123600	40547225	4445	4445	4445	4445	0
475	20241125	123500	40547225	4445	4445	4445	4445	0
476	20241125	123400	40547225	4445	4445	4445	4445	0
477	20241125	123300	40547225	4445	4445	4445	4445	0
478	20241125	123200	40547225	4445	4445	4445	4445	0
479	20241125	123100	40547225	4445	4445	4445	4445	0
480	20241125	123000	40547225	4445	4445	4445	4445	1
481	20241125	122900	40542780	4450	4450	4450	4450	1
482	20241125	122800	40538330	4450	4450	4450	4450	0
483	20241125	122700	40538330	4450	4450	4450	4450	1
484	20241125	122600	40533880	4445	4445	4445	4445	373
485	20241125	122500	38875895	4445	4445	4445	4445	0
486	20241125	122400	38875895	4445	4445	4445	4445	82
487	20241125	122300	38511405	4445	4445	4445	4445	0
488	20241125	122200	38511405	4445	4445	4445	4445	13
489	20241125	122100	38453620	4445	4445	4445	4445	0
490	20241125	122000	38453620	4445	4445	4445	4445	0
491	20241125	121900	38453620	4445	4445	4445	4445	0
492	20241125	121800	38453620	4445	4445	4445	4445	0
493	20241125	121700	38453620	4445	4445	4445	4445	0
494	20241125	121600	38453620	4445	4445	4445	4445	0
495	20241125	121500	38453620	4445	4445	4445	4445	0
496	20241125	121400	38453620	4445	4445	4445	4445	0
497	20241125	121300	38453620	4445	4445	4445	4445	0
498	20241125	121200	38453620	4445	4445	4445	4445	0
499	20241125	121100	38453620	4445	4445	4445	4445	0
500	20241125	121000	38453620	4445	4445	4445	4445	1
501	20241125	120900	38449175	4440	4440	4440	4440	1
502	20241125	120800	38444735	4440	4440	4440	4440	0
503	20241125	120700	38444735	4440	4440	4440	4440	0
504	20241125	120600	38444735	4440	4440	4440	4440	1
505	20241125	120500	38440295	4440	4440	4440	4440	18
506	20241125	120400	38360375	4445	4445	4445	4445	0
507	20241125	120300	38360375	4445	4445	4445	4445	0
508	20241125	120200	38360375	4445	4445	4445	4445	0
509	20241125	120100	38360375	4445	4445	4445	4445	0
510	20241125	120000	38360375	4445	4445	4445	4445	0
511	20241125	115900	38360375	4445	4445	4445	4445	0
512	20241125	115800	38360375	4445	4445	4445	4445	0
513	20241125	115700	38360375	4445	4445	4445	4445	10
514	20241125	115600	38315925	4445	4445	4445	4445	0
515	20241125	115500	38315925	4445	4445	4445	4445	1
516	20241125	115400	38311480	4450	4450	4450	4450	0
517	20241125	115300	38311480	4450	4450	4450	4450	0
518	20241125	115200	38311480	4450	4450	4450	4450	0
519	20241125	115100	38311480	4450	4450	4450	4450	3
520	20241125	115000	38298130	4445	4445	4445	4445	0
521	20241125	114900	38298130	4445	4445	4445	4445	2
522	20241125	114800	38289240	4445	4445	4445	4445	5
523	20241125	114700	38267015	4445	4445	4445	4445	7
524	20241125	114600	38235900	4440	4440	4440	4440	30
525	20241125	114500	38102700	4450	4450	4450	4450	3
526	20241125	114400	38089350	4445	4445	4445	4445	0
527	20241125	114300	38089350	4445	4445	4445	4445	144
528	20241125	114200	37449270	4445	4445	4445	4445	6
529	20241125	114100	37422600	4445	4445	4445	4445	3
530	20241125	114000	37409265	4445	4445	4445	4445	3
531	20241125	113900	37395930	4445	4445	4445	4445	0
532	20241125	113800	37395930	4445	4445	4445	4445	6
533	20241125	113700	37369260	4445	4445	4445	4445	0
534	20241125	113600	37369260	4445	4445	4445	4445	3
535	20241125	113500	37355925	4445	4445	4445	4445	3
536	20241125	113400	37342590	4445	4445	4445	4445	0
537	20241125	113300	37342590	4445	4445	4445	4445	3
538	20241125	113200	37329255	4445	4445	4445	4445	0
539	20241125	113100	37329255	4445	4445	4445	4445	3
540	20241125	113000	37315920	4445	4445	4445	4445	3
541	20241125	112900	37302585	4445	4445	4445	4445	45
542	20241125	112800	37102560	4450	4450	4450	4450	3
543	20241125	112700	37089210	4450	4450	4450	4450	0
544	20241125	112600	37089210	4450	4450	4450	4450	3
545	20241125	112500	37075860	4450	4445	4450	4445	99
546	20241125	112400	36635540	4445	4445	4445	4445	0
547	20241125	112300	36635540	4445	4450	4450	4445	5
548	20241125	112200	36613300	4450	4450	4450	4450	0
549	20241125	112100	36613300	4450	4450	4450	4450	3
550	20241125	112000	36599950	4450	4450	4450	4450	4
551	20241125	111900	36582150	4450	4450	4450	4450	2
552	20241125	111800	36573250	4450	4445	4450	4445	590
553	20241125	111700	33950690	4445	4445	4445	4445	3
554	20241125	111600	33937355	4440	4445	4445	4440	6
555	20241125	111500	33910710	4445	4445	4445	4445	4
556	20241125	111400	33892930	4445	4445	4445	4445	0
557	20241125	111300	33892930	4445	4445	4445	4445	0
558	20241125	111200	33892930	4445	4445	4445	4445	50
559	20241125	111100	33670680	4445	4445	4445	4445	1
560	20241125	111000	33666235	4445	4445	4445	4445	1
561	20241125	110900	33661790	4445	4445	4445	4445	3
562	20241125	110800	33648455	4445	4445	4445	4445	0
563	20241125	110700	33648455	4445	4445	4445	4445	2
564	20241125	110600	33639565	4445	4445	4445	4445	1
565	20241125	110500	33635120	4445	4445	4445	4445	2
566	20241125	110400	33626230	4445	4445	4445	4445	1
567	20241125	110300	33621785	4445	4445	4445	4445	1
568	20241125	110200	33617340	4445	4445	4445	4445	4
569	20241125	110100	33599560	4445	4445	4445	4445	1
570	20241125	110000	33595115	4445	4445	4445	4435	112
571	20241125	105900	33097285	4445	4445	4445	4445	1
572	20241125	105800	33092840	4445	4445	4445	4445	3
573	20241125	105700	33079505	4445	4445	4445	4445	2
574	20241125	105600	33070615	4445	4445	4445	4445	2
575	20241125	105500	33061725	4445	4445	4445	4445	2
576	20241125	105400	33052835	4445	4445	4445	4445	2
577	20241125	105300	33043945	4445	4445	4445	4445	2
578	20241125	105200	33035055	4445	4445	4445	4445	1
579	20241125	105100	33030610	4445	4445	4445	4445	1
580	20241125	105000	33026165	4445	4445	4445	4445	4
581	20241125	104900	33008385	4445	4445	4445	4445	1
582	20241125	104800	33003940	4435	4445	4445	4435	4
583	20241125	104700	32986180	4445	4445	4445	4435	13
584	20241125	104600	32928495	4445	4445	4445	4445	1
585	20241125	104500	32924050	4435	4435	4435	4425	459
586	20241125	104400	30888405	4435	4435	4435	4435	2
587	20241125	104300	30879535	4435	4435	4435	4435	2
588	20241125	104200	30870665	4435	4435	4435	4435	1
589	20241125	104100	30866230	4435	4435	4435	4435	2
590	20241125	104000	30857360	4425	4440	4440	4425	145
591	20241125	103900	30215320	4440	4440	4440	4440	3
592	20241125	103800	30202000	4440	4440	4440	4440	8
593	20241125	103700	30166480	4440	4440	4440	4440	2
594	20241125	103600	30157600	4435	4435	4435	4435	79
595	20241125	103500	29807235	4435	4425	4435	4425	3
596	20241125	103400	29793940	4435	4435	4435	4435	1
597	20241125	103300	29789505	4425	4440	4440	4425	442
598	20241125	103200	27833145	4440	4440	4440	4440	3
599	20241125	103100	27819825	4440	4440	4440	4440	1
600	20241125	103000	27815385	4440	4440	4440	4440	2
601	20241125	102900	27806505	4440	4440	4440	4440	2
602	20241125	102800	27797625	4440	4440	4440	4440	2
603	20241125	102700	27788745	4440	4440	4440	4440	1
604	20241125	102600	27784305	4440	4440	4440	4440	2
605	20241125	102500	27775425	4440	4440	4440	4440	2
606	20241125	102400	27766545	4440	4440	4440	4440	1
607	20241125	102300	27762105	4440	4440	4440	4440	2
608	20241125	102200	27753225	4440	4440	4440	4440	6
609	20241125	102100	27726585	4440	4440	4440	4440	2
610	20241125	102000	27717705	4440	4430	4440	4430	108
611	20241125	101900	27239245	4430	4440	4440	4430	4
612	20241125	101800	27221505	4440	4440	4440	4440	1
613	20241125	101700	27217065	4440	4440	4440	4440	3
614	20241125	101600	27203745	4440	4440	4440	4440	1
615	20241125	101500	27199305	4440	4440	4440	4440	1
616	20241125	101400	27194865	4440	4440	4440	4440	2
617	20241125	101300	27185985	4440	4440	4440	4440	3
618	20241125	101200	27172665	4440	4440	4440	4440	1
619	20241125	101100	27168225	4440	4440	4440	4440	2
620	20241125	101000	27159345	4440	4435	4440	4435	2
621	20241125	100900	27150470	4435	4435	4435	4435	1
622	20241125	100800	27146035	4435	4435	4435	4435	2
623	20241125	100700	27137165	4435	4435	4435	4435	6
624	20241125	100600	27110555	4435	4435	4435	4435	2
625	20241125	100500	27101685	4435	4435	4435	4435	2
626	20241125	100400	27092815	4435	4435	4435	4435	1
627	20241125	100300	27088380	4435	4435	4435	4435	2
628	20241125	100200	27079510	4435	4435	4435	4435	8
629	20241125	100100	27044030	4435	4435	4435	4435	2
630	20241125	100000	27035160	4435	4435	4435	4435	2
631	20241125	095900	27026290	4435	4435	4435	4435	1003
632	20241125	095800	22577985	4435	4435	4435	4435	1
633	20241125	095700	22573550	4435	4430	4435	4430	16
634	20241125	095600	22502665	4430	4445	4445	4425	2098
635	20241125	095500	13215240	4440	4445	4445	4440	206
636	20241125	095400	12300595	4445	4445	4445	4445	16
637	20241125	095300	12229475	4445	4445	4445	4445	12
638	20241125	095200	12176135	4445	4445	4445	4445	0
639	20241125	095100	12176135	4445	4445	4445	4445	0
640	20241125	095000	12176135	4445	4445	4445	4440	13
641	20241125	094900	12118400	4445	4445	4445	4445	10
642	20241125	094800	12073950	4445	4445	4445	4445	0
643	20241125	094700	12073950	4445	4445	4445	4445	39
644	20241125	094600	11900595	4445	4440	4445	4440	67
645	20241125	094500	11603030	4445	4445	4445	4445	0
646	20241125	094400	11603030	4445	4445	4445	4445	0
647	20241125	094300	11603030	4445	4445	4445	4445	0
648	20241125	094200	11603030	4445	4445	4445	4445	1
649	20241125	094100	11598585	4445	4445	4445	4445	4
650	20241125	094000	11580805	4445	4445	4445	4445	2
651	20241125	093900	11571915	4445	4445	4445	4445	0
652	20241125	093800	11571915	4445	4445	4445	4445	1
653	20241125	093700	11567470	4445	4445	4445	4445	30
654	20241125	093600	11434120	4440	4440	4440	4440	35
655	20241125	093500	11278720	4440	4435	4440	4435	76
656	20241125	093400	10941585	4435	4435	4435	4435	9
657	20241125	093300	10901670	4435	4435	4435	4435	11
658	20241125	093200	10852885	4435	4435	4435	4435	1
659	20241125	093100	10848450	4435	4435	4435	4435	2
660	20241125	093000	10839580	4435	4435	4435	4435	274
661	20241125	092900	9624390	4445	4440	4445	4435	139
662	20241125	092800	9007235	4435	4435	4435	4435	107
663	20241125	092700	8532690	4430	4430	4430	4430	3
664	20241125	092600	8519400	4430	4430	4430	4430	0
665	20241125	092500	8519400	4430	4430	4430	4430	2
666	20241125	092400	8510540	4430	4430	4430	4430	408
667	20241125	092300	6703100	4430	4420	4430	4420	34
668	20241125	092200	6552670	4430	4425	4430	4425	63
669	20241125	092100	6273670	4415	4415	4415	4415	105
670	20241125	092000	5810095	4425	4425	4425	4425	1
671	20241125	091900	5805670	4425	4425	4425	4425	0
672	20241125	091800	5805670	4425	4425	4425	4425	0
673	20241125	091700	5805670	4425	4420	4425	4415	380
674	20241125	091600	4125370	4420	4430	4430	4420	306
675	20241125	091500	2771315	4430	4435	4435	4430	433
676	20241125	091400	852720	4435	4435	4435	4435	4
677	20241125	091300	834980	4440	4440	4440	4440	0
678	20241125	091200	834980	4440	4440	4440	4440	1
679	20241125	091100	830540	4440	4445	4445	4440	62
680	20241125	091000	555245	4440	4440	4440	4440	0
681	20241125	090900	555245	4440	4440	4440	4440	0
682	20241125	090800	555245	4440	4440	4440	4440	0
683	20241125	090700	555245	4440	4445	4445	4440	61
684	20241125	090600	284400	4445	4445	4445	4445	25
685	20241125	090500	173275	4445	4445	4445	4445	0
686	20241125	090400	173275	4445	4445	4445	4445	0
687	20241125	090300	173275	4445	4445	4445	4445	15
688	20241125	090200	106600	4440	4445	4445	4440	14
689	20241125	090100	44435	4450	4450	4450	4450	2
690	20241125	090000	35535	4440	4440	4455	4440	8