KissMeData/139670/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202800	42330680	2705	2705	2705	2705	628
3	20241125	202700	42330680	2705	2705	2705	2705	0
4	20241125	202600	42330680	2705	2705	2705	2705	0
5	20241125	202500	42330680	2705	2705	2705	2705	0
6	20241125	202400	42330680	2705	2705	2705	2705	0
7	20241125	202300	42330680	2705	2705	2705	2705	0
8	20241125	202200	42330680	2705	2705	2705	2705	0
9	20241125	202100	42330680	2705	2705	2705	2705	0
10	20241125	202000	42330680	2705	2705	2705	2705	0
11	20241125	201900	42330680	2705	2705	2705	2705	0
12	20241125	201800	42330680	2705	2705	2705	2705	0
13	20241125	201700	42330680	2705	2705	2705	2705	0
14	20241125	201600	42330680	2705	2705	2705	2705	0
15	20241125	201500	42330680	2705	2705	2705	2705	0
16	20241125	201400	42330680	2705	2705	2705	2705	0
17	20241125	201300	42330680	2705	2705	2705	2705	0
18	20241125	201200	42330680	2705	2705	2705	2705	0
19	20241125	201100	42330680	2705	2705	2705	2705	0
20	20241125	201000	42330680	2705	2705	2705	2705	0
21	20241125	200900	42330680	2705	2705	2705	2705	0
22	20241125	200800	42330680	2705	2705	2705	2705	0
23	20241125	200700	42330680	2705	2705	2705	2705	0
24	20241125	200600	42330680	2705	2705	2705	2705	0
25	20241125	200500	42330680	2705	2705	2705	2705	0
26	20241125	200400	42330680	2705	2705	2705	2705	0
27	20241125	200300	42330680	2705	2705	2705	2705	0
28	20241125	200200	42330680	2705	2705	2705	2705	0
29	20241125	200100	42330680	2705	2705	2705	2705	0
30	20241125	200000	42330680	2705	2705	2705	2705	0
31	20241125	195900	42330680	2705	2705	2705	2705	0
32	20241125	195800	42330680	2705	2705	2705	2705	628
33	20241125	195700	42330680	2705	2705	2705	2705	0
34	20241125	195600	42330680	2705	2705	2705	2705	0
35	20241125	195500	42330680	2705	2705	2705	2705	0
36	20241125	195400	42330680	2705	2705	2705	2705	0
37	20241125	195300	42330680	2705	2705	2705	2705	0
38	20241125	195200	42330680	2705	2705	2705	2705	0
39	20241125	195100	42330680	2705	2705	2705	2705	0
40	20241125	195000	42330680	2705	2705	2705	2705	0
41	20241125	194900	42330680	2705	2705	2705	2705	0
42	20241125	194800	42330680	2705	2705	2705	2705	0
43	20241125	194700	42330680	2705	2705	2705	2705	0
44	20241125	194600	42330680	2705	2705	2705	2705	0
45	20241125	194500	42330680	2705	2705	2705	2705	0
46	20241125	194400	42330680	2705	2705	2705	2705	0
47	20241125	194300	42330680	2705	2705	2705	2705	0
48	20241125	194200	42330680	2705	2705	2705	2705	0
49	20241125	194100	42330680	2705	2705	2705	2705	0
50	20241125	194000	42330680	2705	2705	2705	2705	0
51	20241125	193900	42330680	2705	2705	2705	2705	0
52	20241125	193800	42330680	2705	2705	2705	2705	0
53	20241125	193700	42330680	2705	2705	2705	2705	0
54	20241125	193600	42330680	2705	2705	2705	2705	0
55	20241125	193500	42330680	2705	2705	2705	2705	0
56	20241125	193400	42330680	2705	2705	2705	2705	0
57	20241125	193300	42330680	2705	2705	2705	2705	0
58	20241125	193200	42330680	2705	2705	2705	2705	0
59	20241125	193100	42330680	2705	2705	2705	2705	0
60	20241125	193000	42330680	2705	2705	2705	2705	0
61	20241125	192900	42330680	2705	2705	2705	2705	0
62	20241125	192800	42330680	2705	2705	2705	2705	628
63	20241125	192700	42330680	2705	2705	2705	2705	0
64	20241125	192600	42330680	2705	2705	2705	2705	0
65	20241125	192500	42330680	2705	2705	2705	2705	0
66	20241125	192400	42330680	2705	2705	2705	2705	0
67	20241125	192300	42330680	2705	2705	2705	2705	0
68	20241125	192200	42330680	2705	2705	2705	2705	0
69	20241125	192100	42330680	2705	2705	2705	2705	0
70	20241125	192000	42330680	2705	2705	2705	2705	0
71	20241125	191900	42330680	2705	2705	2705	2705	0
72	20241125	191800	42330680	2705	2705	2705	2705	0
73	20241125	191700	42330680	2705	2705	2705	2705	0
74	20241125	191600	42330680	2705	2705	2705	2705	0
75	20241125	191500	42330680	2705	2705	2705	2705	0
76	20241125	191400	42330680	2705	2705	2705	2705	0
77	20241125	191300	42330680	2705	2705	2705	2705	0
78	20241125	191200	42330680	2705	2705	2705	2705	0
79	20241125	191100	42330680	2705	2705	2705	2705	0
80	20241125	191000	42330680	2705	2705	2705	2705	0
81	20241125	190900	42330680	2705	2705	2705	2705	0
82	20241125	190800	42330680	2705	2705	2705	2705	0
83	20241125	190700	42330680	2705	2705	2705	2705	0
84	20241125	190600	42330680	2705	2705	2705	2705	0
85	20241125	190500	42330680	2705	2705	2705	2705	0
86	20241125	190400	42330680	2705	2705	2705	2705	0
87	20241125	190300	42330680	2705	2705	2705	2705	0
88	20241125	190200	42330680	2705	2705	2705	2705	0
89	20241125	190100	42330680	2705	2705	2705	2705	0
90	20241125	190000	42330680	2705	2705	2705	2705	0
91	20241125	185900	42330680	2705	2705	2705	2705	0
92	20241125	185800	42330680	2705	2705	2705	2705	628
93	20241125	185700	42330680	2705	2705	2705	2705	0
94	20241125	185600	42330680	2705	2705	2705	2705	0
95	20241125	185500	42330680	2705	2705	2705	2705	0
96	20241125	185400	42330680	2705	2705	2705	2705	0
97	20241125	185300	42330680	2705	2705	2705	2705	0
98	20241125	185200	42330680	2705	2705	2705	2705	0
99	20241125	185100	42330680	2705	2705	2705	2705	0
100	20241125	185000	42330680	2705	2705	2705	2705	0
101	20241125	184900	42330680	2705	2705	2705	2705	0
102	20241125	184800	42330680	2705	2705	2705	2705	0
103	20241125	184700	42330680	2705	2705	2705	2705	0
104	20241125	184600	42330680	2705	2705	2705	2705	0
105	20241125	184500	42330680	2705	2705	2705	2705	0
106	20241125	184400	42330680	2705	2705	2705	2705	0
107	20241125	184300	42330680	2705	2705	2705	2705	0
108	20241125	184200	42330680	2705	2705	2705	2705	0
109	20241125	184100	42330680	2705	2705	2705	2705	0
110	20241125	184000	42330680	2705	2705	2705	2705	0
111	20241125	183900	42330680	2705	2705	2705	2705	0
112	20241125	183800	42330680	2705	2705	2705	2705	0
113	20241125	183700	42330680	2705	2705	2705	2705	0
114	20241125	183600	42330680	2705	2705	2705	2705	0
115	20241125	183500	42330680	2705	2705	2705	2705	0
116	20241125	183400	42330680	2705	2705	2705	2705	0
117	20241125	183300	42330680	2705	2705	2705	2705	0
118	20241125	183200	42330680	2705	2705	2705	2705	0
119	20241125	183100	42330680	2705	2705	2705	2705	0
120	20241125	183000	42330680	2705	2705	2705	2705	0
121	20241125	182900	42330680	2705	2705	2705	2705	0
122	20241125	182800	42330680	2705	2705	2705	2705	628
123	20241125	182700	42330680	2705	2705	2705	2705	0
124	20241125	182600	42330680	2705	2705	2705	2705	0
125	20241125	182500	42330680	2705	2705	2705	2705	0
126	20241125	182400	42330680	2705	2705	2705	2705	0
127	20241125	182300	42330680	2705	2705	2705	2705	0
128	20241125	182200	42330680	2705	2705	2705	2705	0
129	20241125	182100	42330680	2705	2705	2705	2705	0
130	20241125	182000	42330680	2705	2705	2705	2705	0
131	20241125	181900	42330680	2705	2705	2705	2705	0
132	20241125	181800	42330680	2705	2705	2705	2705	0
133	20241125	181700	42330680	2705	2705	2705	2705	0
134	20241125	181600	42330680	2705	2705	2705	2705	0
135	20241125	181500	42330680	2705	2705	2705	2705	0
136	20241125	181400	42330680	2705	2705	2705	2705	0
137	20241125	181300	42330680	2705	2705	2705	2705	0
138	20241125	181200	42330680	2705	2705	2705	2705	0
139	20241125	181100	42330680	2705	2705	2705	2705	0
140	20241125	181000	42330680	2705	2705	2705	2705	0
141	20241125	180900	42330680	2705	2705	2705	2705	0
142	20241125	180800	42330680	2705	2705	2705	2705	0
143	20241125	180700	42330680	2705	2705	2705	2705	0
144	20241125	180600	42330680	2705	2705	2705	2705	0
145	20241125	180500	42330680	2705	2705	2705	2705	0
146	20241125	180400	42330680	2705	2705	2705	2705	0
147	20241125	180300	42330680	2705	2705	2705	2705	0
148	20241125	180200	42330680	2705	2705	2705	2705	0
149	20241125	180100	42330680	2705	2705	2705	2705	0
150	20241125	180000	42330680	2705	2705	2705	2705	0
151	20241125	175900	42330680	2705	2705	2705	2705	0
152	20241125	175800	42330680	2705	2705	2705	2705	628
153	20241125	175700	42330680	2705	2705	2705	2705	0
154	20241125	175600	42330680	2705	2705	2705	2705	0
155	20241125	175500	42330680	2705	2705	2705	2705	0
156	20241125	175400	42330680	2705	2705	2705	2705	0
157	20241125	175300	42330680	2705	2705	2705	2705	0
158	20241125	175200	42330680	2705	2705	2705	2705	0
159	20241125	175100	42330680	2705	2705	2705	2705	0
160	20241125	175000	42330680	2705	2705	2705	2705	0
161	20241125	174900	42330680	2705	2705	2705	2705	0
162	20241125	174800	42330680	2705	2705	2705	2705	0
163	20241125	174700	42330680	2705	2705	2705	2705	0
164	20241125	174600	42330680	2705	2705	2705	2705	0
165	20241125	174500	42330680	2705	2705	2705	2705	0
166	20241125	174400	42330680	2705	2705	2705	2705	0
167	20241125	174300	42330680	2705	2705	2705	2705	0
168	20241125	174200	42330680	2705	2705	2705	2705	0
169	20241125	174100	42330680	2705	2705	2705	2705	0
170	20241125	174000	42330680	2705	2705	2705	2705	0
171	20241125	173900	42330680	2705	2705	2705	2705	0
172	20241125	173800	42330680	2705	2705	2705	2705	0
173	20241125	173700	42330680	2705	2705	2705	2705	0
174	20241125	173600	42330680	2705	2705	2705	2705	0
175	20241125	173500	42330680	2705	2705	2705	2705	0
176	20241125	173400	42330680	2705	2705	2705	2705	0
177	20241125	173300	42330680	2705	2705	2705	2705	0
178	20241125	173200	42330680	2705	2705	2705	2705	0
179	20241125	173100	42330680	2705	2705	2705	2705	0
180	20241125	173000	42330680	2705	2705	2705	2705	0
181	20241125	172900	42330680	2705	2705	2705	2705	0
182	20241125	172800	42330680	2705	2705	2705	2705	628
183	20241125	172700	42330680	2705	2705	2705	2705	0
184	20241125	172600	42330680	2705	2705	2705	2705	0
185	20241125	172500	42330680	2705	2705	2705	2705	0
186	20241125	172400	42330680	2705	2705	2705	2705	0
187	20241125	172300	42330680	2705	2705	2705	2705	0
188	20241125	172200	42330680	2705	2705	2705	2705	0
189	20241125	172100	42330680	2705	2705	2705	2705	0
190	20241125	172000	42330680	2705	2705	2705	2705	0
191	20241125	171900	42330680	2705	2705	2705	2705	0
192	20241125	171800	42330680	2705	2705	2705	2705	0
193	20241125	171700	42330680	2705	2705	2705	2705	0
194	20241125	171600	42330680	2705	2705	2705	2705	0
195	20241125	171500	42330680	2705	2705	2705	2705	0
196	20241125	171400	42330680	2705	2705	2705	2705	0
197	20241125	171300	42330680	2705	2705	2705	2705	0
198	20241125	171200	42330680	2705	2705	2705	2705	0
199	20241125	171100	42330680	2705	2705	2705	2705	0
200	20241125	171000	42330680	2705	2705	2705	2705	0
201	20241125	170900	42330680	2705	2705	2705	2705	0
202	20241125	170800	42330680	2705	2705	2705	2705	0
203	20241125	170700	42330680	2705	2705	2705	2705	0
204	20241125	170600	42330680	2705	2705	2705	2705	0
205	20241125	170500	42330680	2705	2705	2705	2705	0
206	20241125	170400	42330680	2705	2705	2705	2705	0
207	20241125	170300	42330680	2705	2705	2705	2705	0
208	20241125	170200	42330680	2705	2705	2705	2705	0
209	20241125	170100	42330680	2705	2705	2705	2705	0
210	20241125	170000	42330680	2705	2705	2705	2705	0
211	20241125	165900	42330680	2705	2705	2705	2705	0
212	20241125	165800	42330680	2705	2705	2705	2705	628
213	20241125	165700	42330680	2705	2705	2705	2705	0
214	20241125	165600	42330680	2705	2705	2705	2705	0
215	20241125	165500	42330680	2705	2705	2705	2705	0
216	20241125	165400	42330680	2705	2705	2705	2705	0
217	20241125	165300	42330680	2705	2705	2705	2705	0
218	20241125	165200	42330680	2705	2705	2705	2705	0
219	20241125	165100	42330680	2705	2705	2705	2705	0
220	20241125	165000	42330680	2705	2705	2705	2705	0
221	20241125	164900	42330680	2705	2705	2705	2705	0
222	20241125	164800	42330680	2705	2705	2705	2705	0
223	20241125	164700	42330680	2705	2705	2705	2705	0
224	20241125	164600	42330680	2705	2705	2705	2705	0
225	20241125	164500	42330680	2705	2705	2705	2705	0
226	20241125	164400	42330680	2705	2705	2705	2705	0
227	20241125	164300	42330680	2705	2705	2705	2705	0
228	20241125	164200	42330680	2705	2705	2705	2705	0
229	20241125	164100	42330680	2705	2705	2705	2705	0
230	20241125	164000	42330680	2705	2705	2705	2705	0
231	20241125	163900	42330680	2705	2705	2705	2705	0
232	20241125	163800	42330680	2705	2705	2705	2705	0
233	20241125	163700	42330680	2705	2705	2705	2705	0
234	20241125	163600	42330680	2705	2705	2705	2705	0
235	20241125	163500	42330680	2705	2705	2705	2705	0
236	20241125	163400	42330680	2705	2705	2705	2705	0
237	20241125	163300	42330680	2705	2705	2705	2705	0
238	20241125	163200	42330680	2705	2705	2705	2705	0
239	20241125	163100	42330680	2705	2705	2705	2705	0
240	20241125	163000	42330680	2705	2705	2705	2705	0
241	20241125	162900	42330680	2705	2705	2705	2705	0
242	20241125	162800	42330680	2705	2705	2705	2705	628
243	20241125	162700	42330680	2705	2705	2705	2705	0
244	20241125	162600	42330680	2705	2705	2705	2705	0
245	20241125	162500	42330680	2705	2705	2705	2705	0
246	20241125	162400	42330680	2705	2705	2705	2705	0
247	20241125	162300	42330680	2705	2705	2705	2705	0
248	20241125	162200	42330680	2705	2705	2705	2705	0
249	20241125	162100	42330680	2705	2705	2705	2705	0
250	20241125	162000	42330680	2705	2705	2705	2705	0
251	20241125	161900	42330680	2705	2705	2705	2705	0
252	20241125	161800	42330680	2705	2705	2705	2705	0
253	20241125	161700	42330680	2705	2705	2705	2705	0
254	20241125	161600	42330680	2705	2705	2705	2705	0
255	20241125	161500	42330680	2705	2705	2705	2705	0
256	20241125	161400	42330680	2705	2705	2705	2705	0
257	20241125	161300	42330680	2705	2705	2705	2705	0
258	20241125	161200	42330680	2705	2705	2705	2705	0
259	20241125	161100	42330680	2705	2705	2705	2705	0
260	20241125	161000	42330680	2705	2705	2705	2705	0
261	20241125	160900	42330680	2705	2705	2705	2705	0
262	20241125	160800	42330680	2705	2705	2705	2705	0
263	20241125	160700	42330680	2705	2705	2705	2705	0
264	20241125	160600	42330680	2705	2705	2705	2705	0
265	20241125	160500	42330680	2705	2705	2705	2705	0
266	20241125	160400	42330680	2705	2705	2705	2705	0
267	20241125	160300	42330680	2705	2705	2705	2705	0
268	20241125	160200	42330680	2705	2705	2705	2705	0
269	20241125	160100	42330680	2705	2705	2705	2705	0
270	20241125	160000	42330680	2705	2705	2705	2705	0
271	20241125	155900	42330680	2705	2705	2705	2705	0
272	20241125	155800	42330680	2705	2705	2705	2705	628
273	20241125	155700	42330680	2705	2705	2705	2705	0
274	20241125	155600	42330680	2705	2705	2705	2705	0
275	20241125	155500	42330680	2705	2705	2705	2705	0
276	20241125	155400	42330680	2705	2705	2705	2705	0
277	20241125	155300	42330680	2705	2705	2705	2705	0
278	20241125	155200	42330680	2705	2705	2705	2705	0
279	20241125	155100	42330680	2705	2705	2705	2705	0
280	20241125	155000	42330680	2705	2705	2705	2705	0
281	20241125	154900	42330680	2705	2705	2705	2705	0
282	20241125	154800	42330680	2705	2705	2705	2705	0
283	20241125	154700	42330680	2705	2705	2705	2705	0
284	20241125	154600	42330680	2705	2705	2705	2705	0
285	20241125	154500	42330680	2705	2705	2705	2705	0
286	20241125	154400	42330680	2705	2705	2705	2705	0
287	20241125	154300	42330680	2705	2705	2705	2705	0
288	20241125	154200	42330680	2705	2705	2705	2705	0
289	20241125	154100	42330680	2705	2705	2705	2705	0
290	20241125	154000	42330680	2705	2705	2705	2705	0
291	20241125	153900	42330680	2705	2705	2705	2705	0
292	20241125	153800	42330680	2705	2705	2705	2705	0
293	20241125	153700	42330680	2705	2705	2705	2705	0
294	20241125	153600	42330680	2705	2705	2705	2705	0
295	20241125	153500	42330680	2705	2705	2705	2705	0
296	20241125	153400	42330680	2705	2705	2705	2705	0
297	20241125	153300	42330680	2705	2705	2705	2705	0
298	20241125	153200	42330680	2705	2705	2705	2705	0
299	20241125	153100	42330680	2705	2705	2705	2705	0
300	20241125	153000	42330680	2705	2705	2705	2705	628
301	20241125	152900	40631940	2705	2705	2705	2705	0
302	20241125	152800	40631940	2705	2705	2705	2705	0
303	20241125	152700	40631940	2705	2705	2705	2705	0
304	20241125	152600	40631940	2705	2705	2705	2705	0
305	20241125	152500	40631940	2705	2705	2705	2705	0
306	20241125	152400	40631940	2705	2705	2705	2705	0
307	20241125	152300	40631940	2705	2705	2705	2705	0
308	20241125	152200	40631940	2705	2705	2705	2705	0
309	20241125	152100	40631940	2705	2705	2705	2705	0
310	20241125	152000	40631940	2705	2705	2705	2705	0
311	20241125	151900	40631940	2705	2705	2705	2705	1
312	20241125	151800	40629235	2705	2705	2705	2705	0
313	20241125	151700	40629235	2705	2705	2705	2705	256
314	20241125	151600	39936755	2705	2705	2705	2705	90
315	20241125	151500	39693305	2705	2705	2705	2705	0
316	20241125	151400	39693305	2705	2705	2705	2705	0
317	20241125	151300	39693305	2705	2705	2705	2705	0
318	20241125	151200	39693305	2705	2705	2705	2705	0
319	20241125	151100	39693305	2705	2705	2705	2705	0
320	20241125	151000	39693305	2705	2705	2705	2705	0
321	20241125	150900	39693305	2705	2705	2705	2705	5
322	20241125	150800	39679780	2700	2700	2700	2700	43
323	20241125	150700	39563680	2700	2700	2700	2700	174
324	20241125	150600	39093880	2700	2700	2700	2700	0
325	20241125	150500	39093880	2700	2700	2700	2700	0
326	20241125	150400	39093880	2700	2695	2700	2695	1000
327	20241125	150300	36395705	2695	2695	2695	2695	0
328	20241125	150200	36395705	2695	2695	2695	2695	0
329	20241125	150100	36395705	2695	2695	2695	2695	0
330	20241125	150000	36395705	2695	2695	2695	2695	0
331	20241125	145900	36395705	2695	2670	2695	2670	102
332	20241125	145800	36123340	2695	2695	2695	2695	0
333	20241125	145700	36123340	2695	2695	2695	2695	0
334	20241125	145600	36123340	2695	2695	2695	2695	0
335	20241125	145500	36123340	2695	2695	2695	2695	0
336	20241125	145400	36123340	2695	2695	2695	2695	0
337	20241125	145300	36123340	2695	2695	2695	2695	0
338	20241125	145200	36123340	2695	2695	2695	2695	0
339	20241125	145100	36123340	2695	2695	2695	2695	13
340	20241125	145000	36088305	2695	2695	2695	2695	0
341	20241125	144900	36088305	2695	2695	2695	2695	0
342	20241125	144800	36088305	2695	2695	2695	2695	61
343	20241125	144700	35923910	2690	2695	2695	2690	52
344	20241125	144600	35783780	2695	2695	2695	2695	0
345	20241125	144500	35783780	2695	2695	2695	2695	0
346	20241125	144400	35783780	2695	2695	2695	2695	0
347	20241125	144300	35783780	2695	2695	2695	2695	0
348	20241125	144200	35783780	2695	2695	2695	2695	0
349	20241125	144100	35783780	2695	2695	2695	2695	0
350	20241125	144000	35783780	2695	2695	2695	2695	0
351	20241125	143900	35783780	2695	2695	2695	2695	0
352	20241125	143800	35783780	2695	2695	2695	2695	1
353	20241125	143700	35781085	2695	2695	2695	2695	32
354	20241125	143600	35694845	2695	2695	2695	2695	0
355	20241125	143500	35694845	2695	2695	2695	2695	0
356	20241125	143400	35694845	2695	2695	2695	2695	0
357	20241125	143300	35694845	2695	2695	2695	2695	0
358	20241125	143200	35694845	2695	2690	2695	2690	2
359	20241125	143100	35689460	2690	2690	2690	2690	46
360	20241125	143000	35565720	2690	2690	2690	2690	0
361	20241125	142900	35565720	2690	2680	2690	2680	938
362	20241125	142800	33045600	2680	2680	2680	2680	0
363	20241125	142700	33045600	2680	2680	2680	2680	0
364	20241125	142600	33045600	2680	2680	2680	2680	56
365	20241125	142500	32895520	2680	2680	2680	2680	0
366	20241125	142400	32895520	2680	2670	2680	2670	1018
367	20241125	142300	30174895	2670	2670	2670	2670	0
368	20241125	142200	30174895	2670	2670	2670	2670	0
369	20241125	142100	30174895	2670	2670	2670	2670	0
370	20241125	142000	30174895	2670	2670	2670	2670	0
371	20241125	141900	30174895	2670	2670	2670	2670	0
372	20241125	141800	30174895	2670	2670	2670	2670	1
373	20241125	141700	30172225	2670	2670	2670	2670	0
374	20241125	141600	30172225	2670	2670	2670	2670	0
375	20241125	141500	30172225	2670	2670	2670	2670	0
376	20241125	141400	30172225	2670	2670	2670	2670	0
377	20241125	141300	30172225	2670	2670	2670	2670	0
378	20241125	141200	30172225	2670	2670	2670	2670	1
379	20241125	141100	30169555	2670	2670	2670	2670	0
380	20241125	141000	30169555	2670	2670	2670	2670	0
381	20241125	140900	30169555	2670	2670	2670	2670	1
382	20241125	140800	30166885	2670	2670	2670	2670	0
383	20241125	140700	30166885	2670	2670	2670	2670	1
384	20241125	140600	30164215	2675	2675	2675	2675	1
385	20241125	140500	30161540	2675	2675	2675	2675	0
386	20241125	140400	30161540	2675	2675	2675	2675	0
387	20241125	140300	30161540	2675	2675	2675	2675	0
388	20241125	140200	30161540	2675	2670	2675	2670	19
389	20241125	140100	30110805	2675	2675	2675	2675	0
390	20241125	140000	30110805	2675	2675	2675	2675	1
391	20241125	135900	30108130	2675	2675	2675	2675	0
392	20241125	135800	30108130	2675	2675	2675	2675	0
393	20241125	135700	30108130	2675	2675	2675	2675	0
394	20241125	135600	30108130	2675	2675	2675	2675	0
395	20241125	135500	30108130	2675	2675	2675	2675	0
396	20241125	135400	30108130	2675	2675	2675	2675	1
397	20241125	135300	30105455	2675	2675	2675	2675	0
398	20241125	135200	30105455	2675	2675	2675	2675	0
399	20241125	135100	30105455	2675	2675	2675	2675	0
400	20241125	135000	30105455	2675	2675	2675	2675	0
401	20241125	134900	30105455	2675	2675	2675	2675	0
402	20241125	134800	30105455	2675	2675	2675	2675	1
403	20241125	134700	30102780	2675	2675	2675	2675	1
404	20241125	134600	30100105	2665	2665	2665	2665	21
405	20241125	134500	30044140	2665	2665	2665	2665	18
406	20241125	134400	29996170	2670	2670	2670	2670	2
407	20241125	134300	29990830	2675	2675	2675	2675	0
408	20241125	134200	29990830	2675	2675	2675	2675	4
409	20241125	134100	29980130	2675	2675	2675	2675	0
410	20241125	134000	29980130	2675	2675	2675	2675	0
411	20241125	133900	29980130	2675	2675	2675	2675	0
412	20241125	133800	29980130	2675	2675	2675	2675	3
413	20241125	133700	29972105	2670	2670	2670	2670	0
414	20241125	133600	29972105	2670	2670	2670	2670	74
415	20241125	133500	29774525	2670	2655	2670	2655	2
416	20241125	133400	29769200	2650	2650	2650	2650	0
417	20241125	133300	29769200	2650	2650	2650	2650	0
418	20241125	133200	29769200	2650	2650	2650	2650	0
419	20241125	133100	29769200	2650	2670	2670	2650	353
420	20241125	133000	28832690	2670	2670	2670	2670	1
421	20241125	132900	28830020	2670	2670	2670	2670	997
422	20241125	132800	26168030	2670	2670	2670	2670	0
423	20241125	132700	26168030	2670	2670	2670	2670	0
424	20241125	132600	26168030	2670	2670	2670	2670	0
425	20241125	132500	26168030	2670	2670	2670	2670	0
426	20241125	132400	26168030	2670	2670	2670	2670	1
427	20241125	132300	26165360	2670	2670	2670	2670	0
428	20241125	132200	26165360	2670	2670	2670	2670	0
429	20241125	132100	26165360	2670	2670	2670	2670	0
430	20241125	132000	26165360	2670	2670	2670	2670	0
431	20241125	131900	26165360	2670	2670	2670	2670	0
432	20241125	131800	26165360	2670	2670	2670	2670	1
433	20241125	131700	26162690	2670	2650	2670	2650	2
434	20241125	131600	26157370	2650	2650	2650	2650	0
435	20241125	131500	26157370	2650	2665	2665	2650	483
436	20241125	131400	24877015	2670	2670	2670	2670	6
437	20241125	131300	24860995	2670	2670	2670	2670	0
438	20241125	131200	24860995	2670	2670	2670	2670	1
439	20241125	131100	24858325	2670	2670	2670	2670	0
440	20241125	131000	24858325	2670	2670	2670	2670	0
441	20241125	130900	24858325	2670	2670	2670	2670	5
442	20241125	130800	24844975	2670	2670	2670	2670	0
443	20241125	130700	24844975	2670	2670	2670	2670	0
444	20241125	130600	24844975	2670	2670	2670	2670	39
445	20241125	130500	24740845	2670	2670	2670	2670	0
446	20241125	130400	24740845	2670	2670	2670	2670	0
447	20241125	130300	24740845	2670	2670	2670	2670	0
448	20241125	130200	24740845	2670	2670	2670	2670	0
449	20241125	130100	24740845	2670	2670	2670	2670	42
450	20241125	130000	24628705	2670	2670	2670	2670	0
451	20241125	125900	24628705	2670	2670	2670	2670	15
452	20241125	125800	24588655	2670	2670	2670	2670	1
453	20241125	125700	24585985	2670	2670	2670	2670	100
454	20241125	125600	24318985	2670	2670	2670	2670	0
455	20241125	125500	24318985	2670	2670	2670	2670	0
456	20241125	125400	24318985	2670	2670	2670	2670	0
457	20241125	125300	24318985	2670	2670	2670	2670	0
458	20241125	125200	24318985	2670	2670	2670	2670	0
459	20241125	125100	24318985	2670	2670	2670	2670	0
460	20241125	125000	24318985	2670	2670	2670	2670	0
461	20241125	124900	24318985	2670	2670	2670	2670	0
462	20241125	124800	24318985	2670	2670	2670	2670	0
463	20241125	124700	24318985	2670	2670	2670	2670	0
464	20241125	124600	24318985	2670	2670	2670	2670	0
465	20241125	124500	24318985	2670	2655	2670	2655	2
466	20241125	124400	24313660	2655	2655	2655	2655	0
467	20241125	124300	24313660	2655	2655	2655	2655	0
468	20241125	124200	24313660	2655	2655	2655	2655	0
469	20241125	124100	24313660	2655	2655	2655	2655	0
470	20241125	124000	24313660	2655	2655	2655	2655	0
471	20241125	123900	24313660	2655	2655	2655	2655	17
472	20241125	123800	24268525	2655	2660	2660	2655	189
473	20241125	123700	23766640	2655	2655	2655	2655	0
474	20241125	123600	23766640	2655	2655	2655	2655	0
475	20241125	123500	23766640	2655	2670	2670	2655	119
476	20241125	123400	23449570	2670	2670	2670	2670	0
477	20241125	123300	23449570	2670	2670	2670	2670	0
478	20241125	123200	23449570	2670	2670	2670	2670	0
479	20241125	123100	23449570	2670	2670	2670	2670	0
480	20241125	123000	23449570	2670	2670	2670	2670	0
481	20241125	122900	23449570	2670	2670	2670	2670	0
482	20241125	122800	23449570	2670	2670	2670	2670	8
483	20241125	122700	23428210	2670	2670	2670	2670	0
484	20241125	122600	23428210	2670	2670	2670	2670	0
485	20241125	122500	23428210	2670	2670	2670	2670	0
486	20241125	122400	23428210	2670	2670	2670	2670	0
487	20241125	122300	23428210	2670	2670	2670	2670	0
488	20241125	122200	23428210	2670	2670	2670	2670	0
489	20241125	122100	23428210	2670	2670	2670	2670	0
490	20241125	122000	23428210	2670	2670	2670	2670	0
491	20241125	121900	23428210	2670	2670	2670	2670	0
492	20241125	121800	23428210	2670	2675	2675	2670	18
493	20241125	121700	23380130	2675	2675	2675	2675	0
494	20241125	121600	23380130	2675	2675	2675	2675	0
495	20241125	121500	23380130	2675	2675	2675	2675	0
496	20241125	121400	23380130	2675	2675	2675	2675	0
497	20241125	121300	23380130	2675	2675	2675	2675	0
498	20241125	121200	23380130	2675	2675	2675	2675	0
499	20241125	121100	23380130	2675	2675	2675	2675	10
500	20241125	121000	23353380	2675	2675	2675	2675	0
501	20241125	120900	23353380	2675	2675	2675	2675	0
502	20241125	120800	23353380	2675	2675	2675	2675	0
503	20241125	120700	23353380	2675	2670	2675	2670	188
504	20241125	120600	22850570	2670	2670	2670	2670	2
505	20241125	120500	22845230	2670	2670	2670	2670	0
506	20241125	120400	22845230	2670	2670	2670	2670	0
507	20241125	120300	22845230	2670	2670	2670	2670	0
508	20241125	120200	22845230	2670	2670	2670	2670	0
509	20241125	120100	22845230	2670	2670	2670	2670	0
510	20241125	120000	22845230	2670	2670	2670	2670	0
511	20241125	115900	22845230	2670	2670	2670	2670	0
512	20241125	115800	22845230	2670	2670	2670	2670	0
513	20241125	115700	22845230	2670	2670	2670	2670	0
514	20241125	115600	22845230	2670	2670	2670	2670	0
515	20241125	115500	22845230	2670	2670	2670	2670	12
516	20241125	115400	22813190	2670	2670	2670	2670	7
517	20241125	115300	22794500	2670	2670	2670	2670	0
518	20241125	115200	22794500	2670	2670	2670	2670	0
519	20241125	115100	22794500	2670	2670	2670	2670	14
520	20241125	115000	22757120	2660	2660	2660	2660	0
521	20241125	114900	22757120	2660	2665	2665	2660	81
522	20241125	114800	22541625	2670	2670	2670	2670	19
523	20241125	114700	22490895	2675	2675	2675	2675	0
524	20241125	114600	22490895	2675	2675	2675	2675	4
525	20241125	114500	22480195	2675	2675	2675	2675	4
526	20241125	114400	22469495	2675	2675	2675	2675	0
527	20241125	114300	22469495	2675	2675	2675	2675	0
528	20241125	114200	22469495	2675	2675	2675	2675	0
529	20241125	114100	22469495	2675	2675	2675	2675	0
530	20241125	114000	22469495	2675	2675	2675	2675	0
531	20241125	113900	22469495	2675	2675	2675	2675	0
532	20241125	113800	22469495	2675	2675	2675	2675	0
533	20241125	113700	22469495	2675	2675	2675	2675	0
534	20241125	113600	22469495	2675	2675	2675	2675	4
535	20241125	113500	22458795	2670	2670	2670	2670	1
536	20241125	113400	22456125	2675	2675	2675	2675	0
537	20241125	113300	22456125	2675	2675	2675	2675	0
538	20241125	113200	22456125	2675	2675	2675	2675	0
539	20241125	113100	22456125	2675	2675	2675	2675	6
540	20241125	113000	22440075	2670	2670	2670	2670	1
541	20241125	112900	22437405	2675	2675	2675	2675	0
542	20241125	112800	22437405	2675	2675	2675	2675	0
543	20241125	112700	22437405	2675	2675	2675	2675	0
544	20241125	112600	22437405	2675	2675	2675	2675	4
545	20241125	112500	22426705	2675	2675	2675	2675	0
546	20241125	112400	22426705	2675	2675	2675	2675	0
547	20241125	112300	22426705	2675	2675	2675	2675	0
548	20241125	112200	22426705	2675	2675	2675	2675	1
549	20241125	112100	22424030	2675	2675	2675	2675	0
550	20241125	112000	22424030	2675	2675	2675	2675	0
551	20241125	111900	22424030	2675	2675	2675	2675	0
552	20241125	111800	22424030	2675	2675	2675	2675	2
553	20241125	111700	22418680	2680	2680	2680	2680	4
554	20241125	111600	22407960	2680	2680	2680	2680	0
555	20241125	111500	22407960	2680	2680	2680	2680	0
556	20241125	111400	22407960	2680	2680	2680	2680	0
557	20241125	111300	22407960	2680	2680	2680	2680	0
558	20241125	111200	22407960	2680	2680	2680	2680	0
559	20241125	111100	22407960	2680	2680	2680	2680	5
560	20241125	111000	22394560	2680	2680	2680	2680	0
561	20241125	110900	22394560	2680	2680	2680	2680	6
562	20241125	110800	22378480	2680	2680	2680	2680	0
563	20241125	110700	22378480	2680	2680	2680	2680	0
564	20241125	110600	22378480	2680	2680	2680	2680	0
565	20241125	110500	22378480	2680	2680	2680	2680	0
566	20241125	110400	22378480	2680	2680	2680	2680	9
567	20241125	110300	22354360	2680	2680	2680	2680	0
568	20241125	110200	22354360	2680	2680	2680	2680	0
569	20241125	110100	22354360	2680	2680	2680	2680	0
570	20241125	110000	22354360	2680	2680	2680	2680	1
571	20241125	105900	22351680	2680	2680	2680	2680	0
572	20241125	105800	22351680	2680	2680	2680	2680	0
573	20241125	105700	22351680	2680	2680	2680	2680	0
574	20241125	105600	22351680	2680	2680	2680	2680	0
575	20241125	105500	22351680	2680	2680	2680	2680	0
576	20241125	105400	22351680	2680	2680	2680	2680	0
577	20241125	105300	22351680	2680	2660	2680	2660	2
578	20241125	105200	22346340	2660	2660	2660	2660	0
579	20241125	105100	22346340	2660	2680	2680	2650	2171
580	20241125	105000	16581375	2680	2680	2680	2680	0
581	20241125	104900	16581375	2680	2680	2680	2680	0
582	20241125	104800	16581375	2680	2680	2680	2680	0
583	20241125	104700	16581375	2680	2680	2680	2680	0
584	20241125	104600	16581375	2680	2680	2680	2680	0
585	20241125	104500	16581375	2680	2680	2680	2680	444
586	20241125	104400	15391455	2680	2680	2680	2680	1
587	20241125	104300	15388775	2680	2680	2680	2680	0
588	20241125	104200	15388775	2680	2680	2680	2680	1
589	20241125	104100	15386095	2680	2680	2680	2680	0
590	20241125	104000	15386095	2680	2680	2680	2680	3
591	20241125	103900	15378055	2680	2680	2680	2680	0
592	20241125	103800	15378055	2680	2680	2680	2680	8
593	20241125	103700	15356615	2680	2680	2680	2680	4
594	20241125	103600	15345895	2680	2680	2680	2680	0
595	20241125	103500	15345895	2680	2680	2680	2680	28
596	20241125	103400	15270855	2680	2680	2680	2680	12
597	20241125	103300	15238695	2690	2690	2690	2690	0
598	20241125	103200	15238695	2690	2690	2690	2690	0
599	20241125	103100	15238695	2690	2690	2690	2690	0
600	20241125	103000	15238695	2690	2690	2690	2690	0
601	20241125	102900	15238695	2690	2690	2690	2690	0
602	20241125	102800	15238695	2690	2690	2690	2690	0
603	20241125	102700	15238695	2690	2690	2690	2690	0
604	20241125	102600	15238695	2690	2690	2690	2690	0
605	20241125	102500	15238695	2690	2690	2690	2690	0
606	20241125	102400	15238695	2690	2690	2690	2690	0
607	20241125	102300	15238695	2690	2675	2690	2675	5
608	20241125	102200	15225285	2650	2650	2650	2650	0
609	20241125	102100	15225285	2650	2690	2690	2650	946
610	20241125	102000	12712070	2695	2695	2695	2695	0
611	20241125	101900	12712070	2695	2695	2695	2695	0
612	20241125	101800	12712070	2695	2695	2695	2695	4
613	20241125	101700	12701290	2695	2690	2695	2690	2
614	20241125	101600	12695905	2690	2690	2690	2690	0
615	20241125	101500	12695905	2690	2690	2690	2690	1
616	20241125	101400	12693215	2695	2695	2695	2695	0
617	20241125	101300	12693215	2695	2695	2695	2695	5
618	20241125	101200	12679740	2695	2695	2695	2695	10
619	20241125	101100	12652790	2695	2695	2695	2695	0
620	20241125	101000	12652790	2695	2695	2695	2695	7
621	20241125	100900	12633925	2695	2695	2695	2695	10
622	20241125	100800	12606975	2695	2695	2695	2695	0
623	20241125	100700	12606975	2695	2695	2695	2695	0
624	20241125	100600	12606975	2695	2695	2695	2695	5
625	20241125	100500	12593500	2695	2695	2695	2695	0
626	20241125	100400	12593500	2695	2695	2695	2695	0
627	20241125	100300	12593500	2695	2695	2695	2695	1
628	20241125	100200	12590805	2690	2690	2690	2690	0
629	20241125	100100	12590805	2690	2690	2690	2690	0
630	20241125	100000	12590805	2690	2680	2690	2680	2
631	20241125	095900	12585435	2675	2675	2675	2675	90
632	20241125	095800	12344685	2680	2680	2680	2680	10
633	20241125	095700	12317885	2690	2690	2690	2690	0
634	20241125	095600	12317885	2690	2695	2695	2690	103
635	20241125	095500	12040330	2700	2700	2700	2700	0
636	20241125	095400	12040330	2700	2700	2700	2700	0
637	20241125	095300	12040330	2700	2700	2700	2700	0
638	20241125	095200	12040330	2700	2695	2700	2695	2
639	20241125	095100	12034935	2695	2695	2695	2695	0
640	20241125	095000	12034935	2695	2695	2695	2695	0
641	20241125	094900	12034935	2695	2695	2695	2695	0
642	20241125	094800	12034935	2695	2695	2700	2695	275
643	20241125	094700	11293800	2695	2680	2695	2680	95
644	20241125	094600	11039035	2680	2685	2685	2680	516
645	20241125	094500	9655035	2700	2700	2700	2700	0
646	20241125	094400	9655035	2700	2700	2700	2700	0
647	20241125	094300	9655035	2700	2700	2700	2700	25
648	20241125	094200	9587535	2700	2695	2700	2695	4
649	20241125	094100	9576745	2700	2700	2700	2700	0
650	20241125	094000	9576745	2700	2700	2700	2700	0
651	20241125	093900	9576745	2700	2700	2700	2700	9
652	20241125	093800	9552445	2685	2685	2685	2685	0
653	20241125	093700	9552445	2685	2685	2685	2685	0
654	20241125	093600	9552445	2685	2695	2695	2685	10
655	20241125	093500	9525535	2700	2700	2700	2700	0
656	20241125	093400	9525535	2700	2700	2700	2700	0
657	20241125	093300	9525535	2700	2700	2700	2700	0
658	20241125	093200	9525535	2700	2700	2700	2700	0
659	20241125	093100	9525535	2700	2700	2700	2700	1
660	20241125	093000	9522835	2700	2690	2700	2680	1003
661	20241125	092900	6831705	2690	2690	2690	2690	49
662	20241125	092800	6699895	2695	2695	2695	2695	4
663	20241125	092700	6689115	2695	2695	2695	2695	0
664	20241125	092600	6689115	2695	2700	2700	2695	4
665	20241125	092500	6678320	2700	2700	2700	2700	5
666	20241125	092400	6664820	2700	2705	2705	2700	726
667	20241125	092300	4703510	2705	2705	2705	2705	0
668	20241125	092200	4703510	2705	2710	2710	2705	63
669	20241125	092100	4532900	2720	2720	2720	2720	0
670	20241125	092000	4532900	2720	2720	2720	2720	74
671	20241125	091900	4331620	2720	2720	2720	2720	0
672	20241125	091800	4331620	2720	2715	2720	2715	150
673	20241125	091700	3923625	2700	2700	2700	2700	0
674	20241125	091600	3923625	2700	2700	2700	2700	0
675	20241125	091500	3923625	2700	2700	2700	2700	495
676	20241125	091400	2587125	2685	2700	2700	2685	34
677	20241125	091300	2495730	2700	2700	2700	2700	1
678	20241125	091200	2493030	2725	2725	2730	2700	203
679	20241125	091100	1944785	2730	2725	2730	2725	3
680	20241125	091000	1936600	2735	2735	2735	2735	0
681	20241125	090900	1936600	2735	2730	2735	2730	266
682	20241125	090800	1210415	2730	2710	2730	2710	62
683	20241125	090700	1041465	2710	2710	2710	2710	0
684	20241125	090600	1041465	2710	2710	2710	2710	1
685	20241125	090500	1038755	2710	2665	2710	2665	157
686	20241125	090400	614580	2650	2650	2650	2650	0
687	20241125	090300	614580	2650	2640	2650	2640	211
688	20241125	090200	55440	2640	2640	2640	2640	0
689	20241125	090100	55440	2640	2640	2640	2640	0
690	20241125	090000	55440	2640	2640	2640	2640	21