KissMeData/319400/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211900	810170680	2935	2935	2935	2935	10510
3	20241125	211800	810170680	2935	2935	2935	2935	0
4	20241125	211700	810170680	2935	2935	2935	2935	0
5	20241125	211600	810170680	2935	2935	2935	2935	0
6	20241125	211500	810170680	2935	2935	2935	2935	0
7	20241125	211400	810170680	2935	2935	2935	2935	0
8	20241125	211300	810170680	2935	2935	2935	2935	0
9	20241125	211200	810170680	2935	2935	2935	2935	0
10	20241125	211100	810170680	2935	2935	2935	2935	0
11	20241125	211000	810170680	2935	2935	2935	2935	0
12	20241125	210900	810170680	2935	2935	2935	2935	0
13	20241125	210800	810170680	2935	2935	2935	2935	0
14	20241125	210700	810170680	2935	2935	2935	2935	0
15	20241125	210600	810170680	2935	2935	2935	2935	0
16	20241125	210500	810170680	2935	2935	2935	2935	0
17	20241125	210400	810170680	2935	2935	2935	2935	0
18	20241125	210300	810170680	2935	2935	2935	2935	0
19	20241125	210200	810170680	2935	2935	2935	2935	0
20	20241125	210100	810170680	2935	2935	2935	2935	0
21	20241125	210000	810170680	2935	2935	2935	2935	0
22	20241125	205900	810170680	2935	2935	2935	2935	0
23	20241125	205800	810170680	2935	2935	2935	2935	0
24	20241125	205700	810170680	2935	2935	2935	2935	0
25	20241125	205600	810170680	2935	2935	2935	2935	0
26	20241125	205500	810170680	2935	2935	2935	2935	0
27	20241125	205400	810170680	2935	2935	2935	2935	0
28	20241125	205300	810170680	2935	2935	2935	2935	0
29	20241125	205200	810170680	2935	2935	2935	2935	0
30	20241125	205100	810170680	2935	2935	2935	2935	0
31	20241125	205000	810170680	2935	2935	2935	2935	0
32	20241125	204900	810170680	2935	2935	2935	2935	10510
33	20241125	204800	810170680	2935	2935	2935	2935	0
34	20241125	204700	810170680	2935	2935	2935	2935	0
35	20241125	204600	810170680	2935	2935	2935	2935	0
36	20241125	204500	810170680	2935	2935	2935	2935	0
37	20241125	204400	810170680	2935	2935	2935	2935	0
38	20241125	204300	810170680	2935	2935	2935	2935	0
39	20241125	204200	810170680	2935	2935	2935	2935	0
40	20241125	204100	810170680	2935	2935	2935	2935	0
41	20241125	204000	810170680	2935	2935	2935	2935	0
42	20241125	203900	810170680	2935	2935	2935	2935	0
43	20241125	203800	810170680	2935	2935	2935	2935	0
44	20241125	203700	810170680	2935	2935	2935	2935	0
45	20241125	203600	810170680	2935	2935	2935	2935	0
46	20241125	203500	810170680	2935	2935	2935	2935	0
47	20241125	203400	810170680	2935	2935	2935	2935	0
48	20241125	203300	810170680	2935	2935	2935	2935	0
49	20241125	203200	810170680	2935	2935	2935	2935	0
50	20241125	203100	810170680	2935	2935	2935	2935	0
51	20241125	203000	810170680	2935	2935	2935	2935	0
52	20241125	202900	810170680	2935	2935	2935	2935	0
53	20241125	202800	810170680	2935	2935	2935	2935	0
54	20241125	202700	810170680	2935	2935	2935	2935	0
55	20241125	202600	810170680	2935	2935	2935	2935	0
56	20241125	202500	810170680	2935	2935	2935	2935	0
57	20241125	202400	810170680	2935	2935	2935	2935	0
58	20241125	202300	810170680	2935	2935	2935	2935	0
59	20241125	202200	810170680	2935	2935	2935	2935	0
60	20241125	202100	810170680	2935	2935	2935	2935	0
61	20241125	202000	810170680	2935	2935	2935	2935	0
62	20241125	201900	810170680	2935	2935	2935	2935	10510
63	20241125	201800	810170680	2935	2935	2935	2935	0
64	20241125	201700	810170680	2935	2935	2935	2935	0
65	20241125	201600	810170680	2935	2935	2935	2935	0
66	20241125	201500	810170680	2935	2935	2935	2935	0
67	20241125	201400	810170680	2935	2935	2935	2935	0
68	20241125	201300	810170680	2935	2935	2935	2935	0
69	20241125	201200	810170680	2935	2935	2935	2935	0
70	20241125	201100	810170680	2935	2935	2935	2935	0
71	20241125	201000	810170680	2935	2935	2935	2935	0
72	20241125	200900	810170680	2935	2935	2935	2935	0
73	20241125	200800	810170680	2935	2935	2935	2935	0
74	20241125	200700	810170680	2935	2935	2935	2935	0
75	20241125	200600	810170680	2935	2935	2935	2935	0
76	20241125	200500	810170680	2935	2935	2935	2935	0
77	20241125	200400	810170680	2935	2935	2935	2935	0
78	20241125	200300	810170680	2935	2935	2935	2935	0
79	20241125	200200	810170680	2935	2935	2935	2935	0
80	20241125	200100	810170680	2935	2935	2935	2935	0
81	20241125	200000	810170680	2935	2935	2935	2935	0
82	20241125	195900	810170680	2935	2935	2935	2935	0
83	20241125	195800	810170680	2935	2935	2935	2935	0
84	20241125	195700	810170680	2935	2935	2935	2935	0
85	20241125	195600	810170680	2935	2935	2935	2935	0
86	20241125	195500	810170680	2935	2935	2935	2935	0
87	20241125	195400	810170680	2935	2935	2935	2935	0
88	20241125	195300	810170680	2935	2935	2935	2935	0
89	20241125	195200	810170680	2935	2935	2935	2935	0
90	20241125	195100	810170680	2935	2935	2935	2935	0
91	20241125	195000	810170680	2935	2935	2935	2935	0
92	20241125	194900	810170680	2935	2935	2935	2935	10510
93	20241125	194800	810170680	2935	2935	2935	2935	0
94	20241125	194700	810170680	2935	2935	2935	2935	0
95	20241125	194600	810170680	2935	2935	2935	2935	0
96	20241125	194500	810170680	2935	2935	2935	2935	0
97	20241125	194400	810170680	2935	2935	2935	2935	0
98	20241125	194300	810170680	2935	2935	2935	2935	0
99	20241125	194200	810170680	2935	2935	2935	2935	0
100	20241125	194100	810170680	2935	2935	2935	2935	0
101	20241125	194000	810170680	2935	2935	2935	2935	0
102	20241125	193900	810170680	2935	2935	2935	2935	0
103	20241125	193800	810170680	2935	2935	2935	2935	0
104	20241125	193700	810170680	2935	2935	2935	2935	0
105	20241125	193600	810170680	2935	2935	2935	2935	0
106	20241125	193500	810170680	2935	2935	2935	2935	0
107	20241125	193400	810170680	2935	2935	2935	2935	0
108	20241125	193300	810170680	2935	2935	2935	2935	0
109	20241125	193200	810170680	2935	2935	2935	2935	0
110	20241125	193100	810170680	2935	2935	2935	2935	0
111	20241125	193000	810170680	2935	2935	2935	2935	0
112	20241125	192900	810170680	2935	2935	2935	2935	0
113	20241125	192800	810170680	2935	2935	2935	2935	0
114	20241125	192700	810170680	2935	2935	2935	2935	0
115	20241125	192600	810170680	2935	2935	2935	2935	0
116	20241125	192500	810170680	2935	2935	2935	2935	0
117	20241125	192400	810170680	2935	2935	2935	2935	0
118	20241125	192300	810170680	2935	2935	2935	2935	0
119	20241125	192200	810170680	2935	2935	2935	2935	0
120	20241125	192100	810170680	2935	2935	2935	2935	0
121	20241125	192000	810170680	2935	2935	2935	2935	0
122	20241125	191900	810170680	2935	2935	2935	2935	10510
123	20241125	191800	810170680	2935	2935	2935	2935	0
124	20241125	191700	810170680	2935	2935	2935	2935	0
125	20241125	191600	810170680	2935	2935	2935	2935	0
126	20241125	191500	810170680	2935	2935	2935	2935	0
127	20241125	191400	810170680	2935	2935	2935	2935	0
128	20241125	191300	810170680	2935	2935	2935	2935	0
129	20241125	191200	810170680	2935	2935	2935	2935	0
130	20241125	191100	810170680	2935	2935	2935	2935	0
131	20241125	191000	810170680	2935	2935	2935	2935	0
132	20241125	190900	810170680	2935	2935	2935	2935	0
133	20241125	190800	810170680	2935	2935	2935	2935	0
134	20241125	190700	810170680	2935	2935	2935	2935	0
135	20241125	190600	810170680	2935	2935	2935	2935	0
136	20241125	190500	810170680	2935	2935	2935	2935	0
137	20241125	190400	810170680	2935	2935	2935	2935	0
138	20241125	190300	810170680	2935	2935	2935	2935	0
139	20241125	190200	810170680	2935	2935	2935	2935	0
140	20241125	190100	810170680	2935	2935	2935	2935	0
141	20241125	190000	810170680	2935	2935	2935	2935	0
142	20241125	185900	810170680	2935	2935	2935	2935	0
143	20241125	185800	810170680	2935	2935	2935	2935	0
144	20241125	185700	810170680	2935	2935	2935	2935	0
145	20241125	185600	810170680	2935	2935	2935	2935	0
146	20241125	185500	810170680	2935	2935	2935	2935	0
147	20241125	185400	810170680	2935	2935	2935	2935	0
148	20241125	185300	810170680	2935	2935	2935	2935	0
149	20241125	185200	810170680	2935	2935	2935	2935	0
150	20241125	185100	810170680	2935	2935	2935	2935	0
151	20241125	185000	810170680	2935	2935	2935	2935	0
152	20241125	184900	810170680	2935	2935	2935	2935	10510
153	20241125	184800	810170680	2935	2935	2935	2935	0
154	20241125	184700	810170680	2935	2935	2935	2935	0
155	20241125	184600	810170680	2935	2935	2935	2935	0
156	20241125	184500	810170680	2935	2935	2935	2935	0
157	20241125	184400	810170680	2935	2935	2935	2935	0
158	20241125	184300	810170680	2935	2935	2935	2935	0
159	20241125	184200	810170680	2935	2935	2935	2935	0
160	20241125	184100	810170680	2935	2935	2935	2935	0
161	20241125	184000	810170680	2935	2935	2935	2935	0
162	20241125	183900	810170680	2935	2935	2935	2935	0
163	20241125	183800	810170680	2935	2935	2935	2935	0
164	20241125	183700	810170680	2935	2935	2935	2935	0
165	20241125	183600	810170680	2935	2935	2935	2935	0
166	20241125	183500	810170680	2935	2935	2935	2935	0
167	20241125	183400	810170680	2935	2935	2935	2935	0
168	20241125	183300	810170680	2935	2935	2935	2935	0
169	20241125	183200	810170680	2935	2935	2935	2935	0
170	20241125	183100	810170680	2935	2935	2935	2935	0
171	20241125	183000	810170680	2935	2935	2935	2935	0
172	20241125	182900	810170680	2935	2935	2935	2935	0
173	20241125	182800	810170680	2935	2935	2935	2935	0
174	20241125	182700	810170680	2935	2935	2935	2935	0
175	20241125	182600	810170680	2935	2935	2935	2935	0
176	20241125	182500	810170680	2935	2935	2935	2935	0
177	20241125	182400	810170680	2935	2935	2935	2935	0
178	20241125	182300	810170680	2935	2935	2935	2935	0
179	20241125	182200	810170680	2935	2935	2935	2935	0
180	20241125	182100	810170680	2935	2935	2935	2935	0
181	20241125	182000	810170680	2935	2935	2935	2935	0
182	20241125	181900	810170680	2935	2935	2935	2935	10510
183	20241125	181800	810170680	2935	2935	2935	2935	0
184	20241125	181700	810170680	2935	2935	2935	2935	0
185	20241125	181600	810170680	2935	2935	2935	2935	0
186	20241125	181500	810170680	2935	2935	2935	2935	0
187	20241125	181400	810170680	2935	2935	2935	2935	0
188	20241125	181300	810170680	2935	2935	2935	2935	0
189	20241125	181200	810170680	2935	2935	2935	2935	0
190	20241125	181100	810170680	2935	2935	2935	2935	0
191	20241125	181000	810170680	2935	2935	2935	2935	0
192	20241125	180900	810170680	2935	2935	2935	2935	0
193	20241125	180800	810170680	2935	2935	2935	2935	0
194	20241125	180700	810170680	2935	2935	2935	2935	0
195	20241125	180600	810170680	2935	2935	2935	2935	0
196	20241125	180500	810170680	2935	2935	2935	2935	0
197	20241125	180400	810170680	2935	2935	2935	2935	0
198	20241125	180300	810170680	2935	2935	2935	2935	0
199	20241125	180200	810170680	2935	2935	2935	2935	0
200	20241125	180100	810170680	2935	2935	2935	2935	0
201	20241125	180000	810170680	2935	2935	2935	2935	0
202	20241125	175900	810170680	2935	2935	2935	2935	0
203	20241125	175800	810170680	2935	2935	2935	2935	0
204	20241125	175700	810170680	2935	2935	2935	2935	0
205	20241125	175600	810170680	2935	2935	2935	2935	0
206	20241125	175500	810170680	2935	2935	2935	2935	0
207	20241125	175400	810170680	2935	2935	2935	2935	0
208	20241125	175300	810170680	2935	2935	2935	2935	0
209	20241125	175200	810170680	2935	2935	2935	2935	0
210	20241125	175100	810170680	2935	2935	2935	2935	0
211	20241125	175000	810170680	2935	2935	2935	2935	0
212	20241125	174900	810170680	2935	2935	2935	2935	10510
213	20241125	174800	810170680	2935	2935	2935	2935	0
214	20241125	174700	810170680	2935	2935	2935	2935	0
215	20241125	174600	810170680	2935	2935	2935	2935	0
216	20241125	174500	810170680	2935	2935	2935	2935	0
217	20241125	174400	810170680	2935	2935	2935	2935	0
218	20241125	174300	810170680	2935	2935	2935	2935	0
219	20241125	174200	810170680	2935	2935	2935	2935	0
220	20241125	174100	810170680	2935	2935	2935	2935	0
221	20241125	174000	810170680	2935	2935	2935	2935	0
222	20241125	173900	810170680	2935	2935	2935	2935	0
223	20241125	173800	810170680	2935	2935	2935	2935	0
224	20241125	173700	810170680	2935	2935	2935	2935	0
225	20241125	173600	810170680	2935	2935	2935	2935	0
226	20241125	173500	810170680	2935	2935	2935	2935	0
227	20241125	173400	810170680	2935	2935	2935	2935	0
228	20241125	173300	810170680	2935	2935	2935	2935	0
229	20241125	173200	810170680	2935	2935	2935	2935	0
230	20241125	173100	810170680	2935	2935	2935	2935	0
231	20241125	173000	810170680	2935	2935	2935	2935	0
232	20241125	172900	810170680	2935	2935	2935	2935	0
233	20241125	172800	810170680	2935	2935	2935	2935	0
234	20241125	172700	810170680	2935	2935	2935	2935	0
235	20241125	172600	810170680	2935	2935	2935	2935	0
236	20241125	172500	810170680	2935	2935	2935	2935	0
237	20241125	172400	810170680	2935	2935	2935	2935	0
238	20241125	172300	810170680	2935	2935	2935	2935	0
239	20241125	172200	810170680	2935	2935	2935	2935	0
240	20241125	172100	810170680	2935	2935	2935	2935	0
241	20241125	172000	810170680	2935	2935	2935	2935	0
242	20241125	171900	810170680	2935	2935	2935	2935	10510
243	20241125	171800	810170680	2935	2935	2935	2935	0
244	20241125	171700	810170680	2935	2935	2935	2935	0
245	20241125	171600	810170680	2935	2935	2935	2935	0
246	20241125	171500	810170680	2935	2935	2935	2935	0
247	20241125	171400	810170680	2935	2935	2935	2935	0
248	20241125	171300	810170680	2935	2935	2935	2935	0
249	20241125	171200	810170680	2935	2935	2935	2935	0
250	20241125	171100	810170680	2935	2935	2935	2935	0
251	20241125	171000	810170680	2935	2935	2935	2935	0
252	20241125	170900	810170680	2935	2935	2935	2935	0
253	20241125	170800	810170680	2935	2935	2935	2935	0
254	20241125	170700	810170680	2935	2935	2935	2935	0
255	20241125	170600	810170680	2935	2935	2935	2935	0
256	20241125	170500	810170680	2935	2935	2935	2935	0
257	20241125	170400	810170680	2935	2935	2935	2935	0
258	20241125	170300	810170680	2935	2935	2935	2935	0
259	20241125	170200	810170680	2935	2935	2935	2935	0
260	20241125	170100	810170680	2935	2935	2935	2935	0
261	20241125	170000	810170680	2935	2935	2935	2935	0
262	20241125	165900	810170680	2935	2935	2935	2935	0
263	20241125	165800	810170680	2935	2935	2935	2935	0
264	20241125	165700	810170680	2935	2935	2935	2935	0
265	20241125	165600	810170680	2935	2935	2935	2935	0
266	20241125	165500	810170680	2935	2935	2935	2935	0
267	20241125	165400	810170680	2935	2935	2935	2935	0
268	20241125	165300	810170680	2935	2935	2935	2935	0
269	20241125	165200	810170680	2935	2935	2935	2935	0
270	20241125	165100	810170680	2935	2935	2935	2935	0
271	20241125	165000	810170680	2935	2935	2935	2935	0
272	20241125	164900	810170680	2935	2935	2935	2935	10510
273	20241125	164800	810170680	2935	2935	2935	2935	0
274	20241125	164700	810170680	2935	2935	2935	2935	0
275	20241125	164600	810170680	2935	2935	2935	2935	0
276	20241125	164500	810170680	2935	2935	2935	2935	0
277	20241125	164400	810170680	2935	2935	2935	2935	0
278	20241125	164300	810170680	2935	2935	2935	2935	0
279	20241125	164200	810170680	2935	2935	2935	2935	0
280	20241125	164100	810170680	2935	2935	2935	2935	0
281	20241125	164000	810170680	2935	2935	2935	2935	0
282	20241125	163900	810170680	2935	2935	2935	2935	0
283	20241125	163800	810170680	2935	2935	2935	2935	0
284	20241125	163700	810170680	2935	2935	2935	2935	0
285	20241125	163600	810170680	2935	2935	2935	2935	0
286	20241125	163500	810170680	2935	2935	2935	2935	0
287	20241125	163400	810170680	2935	2935	2935	2935	0
288	20241125	163300	810170680	2935	2935	2935	2935	0
289	20241125	163200	810170680	2935	2935	2935	2935	0
290	20241125	163100	810170680	2935	2935	2935	2935	0
291	20241125	163000	810170680	2935	2935	2935	2935	0
292	20241125	162900	810170680	2935	2935	2935	2935	0
293	20241125	162800	810170680	2935	2935	2935	2935	0
294	20241125	162700	810170680	2935	2935	2935	2935	0
295	20241125	162600	810170680	2935	2935	2935	2935	0
296	20241125	162500	810170680	2935	2935	2935	2935	0
297	20241125	162400	810170680	2935	2935	2935	2935	0
298	20241125	162300	810170680	2935	2935	2935	2935	0
299	20241125	162200	810170680	2935	2935	2935	2935	0
300	20241125	162100	810170680	2935	2935	2935	2935	0
301	20241125	162000	810170680	2935	2935	2935	2935	0
302	20241125	161900	810170680	2935	2935	2935	2935	10510
303	20241125	161800	810170680	2935	2935	2935	2935	0
304	20241125	161700	810170680	2935	2935	2935	2935	0
305	20241125	161600	810170680	2935	2935	2935	2935	0
306	20241125	161500	810170680	2935	2935	2935	2935	0
307	20241125	161400	810170680	2935	2935	2935	2935	0
308	20241125	161300	810170680	2935	2935	2935	2935	0
309	20241125	161200	810170680	2935	2935	2935	2935	0
310	20241125	161100	810170680	2935	2935	2935	2935	0
311	20241125	161000	810170680	2935	2935	2935	2935	0
312	20241125	160900	810170680	2935	2935	2935	2935	0
313	20241125	160800	810170680	2935	2935	2935	2935	0
314	20241125	160700	810170680	2935	2935	2935	2935	0
315	20241125	160600	810170680	2935	2935	2935	2935	0
316	20241125	160500	810170680	2935	2935	2935	2935	0
317	20241125	160400	810170680	2935	2935	2935	2935	0
318	20241125	160300	810170680	2935	2935	2935	2935	0
319	20241125	160200	810170680	2935	2935	2935	2935	0
320	20241125	160100	810170680	2935	2935	2935	2935	0
321	20241125	160000	810170680	2935	2935	2935	2935	0
322	20241125	155900	810170680	2935	2935	2935	2935	0
323	20241125	155800	810170680	2935	2935	2935	2935	0
324	20241125	155700	810170680	2935	2935	2935	2935	0
325	20241125	155600	810170680	2935	2935	2935	2935	0
326	20241125	155500	810170680	2935	2935	2935	2935	0
327	20241125	155400	810170680	2935	2935	2935	2935	0
328	20241125	155300	810170680	2935	2935	2935	2935	0
329	20241125	155200	810170680	2935	2935	2935	2935	0
330	20241125	155100	810170680	2935	2935	2935	2935	0
331	20241125	155000	810170680	2935	2935	2935	2935	0
332	20241125	154900	810170680	2935	2935	2935	2935	10510
333	20241125	154800	810170680	2935	2935	2935	2935	0
334	20241125	154700	810170680	2935	2935	2935	2935	0
335	20241125	154600	810170680	2935	2935	2935	2935	0
336	20241125	154500	810170680	2935	2935	2935	2935	0
337	20241125	154400	810170680	2935	2935	2935	2935	0
338	20241125	154300	810170680	2935	2935	2935	2935	0
339	20241125	154200	810170680	2935	2935	2935	2935	0
340	20241125	154100	810170680	2935	2935	2935	2935	0
341	20241125	154000	810170680	2935	2935	2935	2935	0
342	20241125	153900	810170680	2935	2935	2935	2935	0
343	20241125	153800	810170680	2935	2935	2935	2935	0
344	20241125	153700	810170680	2935	2935	2935	2935	0
345	20241125	153600	810170680	2935	2935	2935	2935	0
346	20241125	153500	810170680	2935	2935	2935	2935	0
347	20241125	153400	810170680	2935	2935	2935	2935	0
348	20241125	153300	810170680	2935	2935	2935	2935	0
349	20241125	153200	810170680	2935	2935	2935	2935	0
350	20241125	153100	810170680	2935	2935	2935	2935	0
351	20241125	153000	810170680	2935	2935	2935	2935	10510
352	20241125	152900	779323830	2940	2940	2940	2940	0
353	20241125	152800	779323830	2940	2940	2940	2940	0
354	20241125	152700	779323830	2940	2940	2940	2940	0
355	20241125	152600	779323830	2940	2940	2940	2940	0
356	20241125	152500	779323830	2940	2940	2940	2940	0
357	20241125	152400	779323830	2940	2940	2940	2940	0
358	20241125	152300	779323830	2940	2940	2940	2940	0
359	20241125	152200	779323830	2940	2940	2940	2940	0
360	20241125	152100	779323830	2940	2940	2940	2940	0
361	20241125	152000	779323830	2940	2940	2940	2940	0
362	20241125	151900	779323830	2940	2940	2945	2940	1436
363	20241125	151800	775095975	2945	2940	2945	2940	1002
364	20241125	151700	772145090	2945	2945	2945	2940	402
365	20241125	151600	770961730	2950	2950	2950	2945	2971
366	20241125	151500	762207430	2950	2950	2950	2950	1
367	20241125	151400	762204480	2945	2945	2945	2945	0
368	20241125	151300	762204480	2945	2945	2945	2945	309
369	20241125	151200	761294475	2950	2950	2950	2950	0
370	20241125	151100	761294475	2950	2950	2950	2950	0
371	20241125	151000	761294475	2950	2950	2950	2950	1
372	20241125	150900	761291525	2950	2950	2950	2935	240
373	20241125	150800	760586845	2935	2940	2940	2935	520
374	20241125	150700	759058750	2950	2945	2950	2945	745
375	20241125	150600	756864715	2945	2945	2945	2940	38
376	20241125	150500	756752840	2945	2945	2945	2945	350
377	20241125	150400	755722090	2945	2945	2945	2945	0
378	20241125	150300	755722090	2945	2940	2945	2940	17
379	20241125	150200	755672100	2940	2940	2940	2940	10
380	20241125	150100	755642700	2945	2940	2945	2940	481
381	20241125	150000	754226905	2945	2945	2945	2945	31
382	20241125	145900	754135610	2945	2945	2945	2940	2112
383	20241125	145800	747915775	2945	2945	2945	2945	0
384	20241125	145700	747915775	2945	2945	2945	2945	0
385	20241125	145600	747915775	2945	2945	2945	2945	0
386	20241125	145500	747915775	2945	2940	2945	2940	3200
387	20241125	145400	738503245	2935	2935	2935	2935	48
388	20241125	145300	738362365	2940	2940	2940	2940	136
389	20241125	145200	737962525	2940	2940	2940	2935	157
390	20241125	145100	737501445	2935	2935	2935	2935	0
391	20241125	145000	737501445	2935	2935	2935	2935	0
392	20241125	144900	737501445	2935	2935	2935	2935	1
393	20241125	144800	737498510	2940	2940	2940	2940	0
394	20241125	144700	737498510	2940	2935	2940	2935	506
395	20241125	144600	736012870	2935	2935	2935	2935	537
396	20241125	144500	734436775	2940	2940	2940	2940	0
397	20241125	144400	734436775	2940	2940	2940	2940	0
398	20241125	144300	734436775	2940	2940	2940	2940	0
399	20241125	144200	734436775	2940	2940	2940	2940	160
400	20241125	144100	733966375	2940	2935	2940	2935	96
401	20241125	144000	733684220	2935	2935	2935	2935	258
402	20241125	143900	732926990	2935	2935	2935	2935	206
403	20241125	143800	732322380	2935	2935	2935	2935	1316
404	20241125	143700	728459920	2935	2935	2935	2935	0
405	20241125	143600	728459920	2935	2935	2935	2935	500
406	20241125	143500	726992420	2940	2940	2940	2940	0
407	20241125	143400	726992420	2940	2940	2940	2940	1
408	20241125	143300	726989480	2940	2940	2940	2940	0
409	20241125	143200	726989480	2940	2940	2940	2940	0
410	20241125	143100	726989480	2940	2940	2940	2940	509
411	20241125	143000	725493020	2940	2940	2940	2940	0
412	20241125	142900	725493020	2940	2940	2940	2940	0
413	20241125	142800	725493020	2940	2945	2945	2940	21
414	20241125	142700	725431235	2940	2940	2940	2940	222
415	20241125	142600	724778555	2940	2940	2940	2940	100
416	20241125	142500	724484555	2940	2940	2940	2940	0
417	20241125	142400	724484555	2940	2940	2940	2940	150
418	20241125	142300	724043555	2945	2945	2945	2945	0
419	20241125	142200	724043555	2945	2940	2945	2940	301
420	20241125	142100	723158610	2945	2940	2945	2940	609
421	20241125	142000	721368145	2940	2940	2940	2940	1
422	20241125	141900	721365205	2940	2930	2940	2930	821
423	20241125	141800	718959665	2930	2930	2930	2930	230
424	20241125	141700	718285765	2940	2940	2940	2940	0
425	20241125	141600	718285765	2940	2940	2940	2940	0
426	20241125	141500	718285765	2940	2940	2940	2940	101
427	20241125	141400	717988825	2930	2930	2930	2925	122
428	20241125	141300	717631735	2945	2945	2945	2945	0
429	20241125	141200	717631735	2945	2940	2955	2940	10377
430	20241125	141100	687048130	2940	2940	2940	2940	0
431	20241125	141000	687048130	2940	2940	2940	2940	0
432	20241125	140900	687048130	2940	2940	2940	2940	0
433	20241125	140800	687048130	2940	2940	2940	2940	0
434	20241125	140700	687048130	2940	2940	2940	2940	4
435	20241125	140600	687036370	2945	2925	2945	2925	5303
436	20241125	140500	671449590	2930	2925	2930	2920	6942
437	20241125	140400	651149685	2925	2930	2930	2925	128
438	20241125	140300	650774650	2925	2925	2925	2925	0
439	20241125	140200	650774650	2925	2930	2930	2925	695
440	20241125	140100	648738500	2925	2925	2925	2925	1
441	20241125	140000	648735575	2935	2930	2935	2930	2845
442	20241125	135900	640399720	2935	2935	2935	2935	2
443	20241125	135800	640393850	2935	2935	2935	2935	745
444	20241125	135700	638207275	2940	2940	2940	2940	0
445	20241125	135600	638207275	2940	2940	2940	2940	0
446	20241125	135500	638207275	2940	2940	2940	2940	3
447	20241125	135400	638198455	2940	2940	2940	2940	6
448	20241125	135300	638180815	2935	2940	2940	2935	505
449	20241125	135200	636698615	2940	2940	2940	2940	1
450	20241125	135100	636695675	2930	2935	2940	2930	5879
451	20241125	135000	619457200	2935	2930	2935	2930	659
452	20241125	134900	617523040	2935	2935	2935	2935	1413
453	20241125	134800	613375885	2930	2930	2930	2930	0
454	20241125	134700	613375885	2930	2935	2935	2930	2
455	20241125	134600	613370020	2935	2940	2940	2935	1504
456	20241125	134500	608955730	2940	2940	2940	2940	0
457	20241125	134400	608955730	2940	2935	2940	2935	43
458	20241125	134300	608829475	2935	2935	2935	2935	1262
459	20241125	134200	605125505	2940	2940	2940	2940	1
460	20241125	134100	605122565	2935	2935	2935	2935	231
461	20241125	134000	604444580	2940	2940	2940	2940	0
462	20241125	133900	604444580	2940	2940	2940	2940	490
463	20241125	133800	603003980	2940	2940	2940	2940	0
464	20241125	133700	603003980	2940	2940	2940	2940	100
465	20241125	133600	602709980	2940	2940	2940	2940	0
466	20241125	133500	602709980	2940	2940	2940	2940	38
467	20241125	133400	602598260	2940	2940	2940	2940	0
468	20241125	133300	602598260	2940	2940	2940	2940	0
469	20241125	133200	602598260	2940	2940	2940	2940	270
470	20241125	133100	601804460	2940	2940	2940	2940	200
471	20241125	133000	601216460	2940	2940	2940	2940	833
472	20241125	132900	598767440	2940	2940	2940	2940	2339
473	20241125	132800	591890780	2940	2940	2940	2940	1801
474	20241125	132700	586595840	2935	2935	2935	2935	40
475	20241125	132600	586478440	2940	2940	2940	2940	0
476	20241125	132500	586478440	2940	2940	2940	2940	0
477	20241125	132400	586478440	2940	2940	2940	2940	0
478	20241125	132300	586478440	2940	2935	2940	2935	550
479	20241125	132200	584861690	2935	2935	2935	2935	0
480	20241125	132100	584861690	2935	2935	2935	2935	0
481	20241125	132000	584861690	2935	2935	2935	2935	420
482	20241125	131900	583628990	2935	2935	2935	2935	600
483	20241125	131800	581867990	2935	2935	2935	2935	60
484	20241125	131700	581691890	2935	2935	2935	2935	385
485	20241125	131600	580561915	2935	2935	2935	2935	215
486	20241125	131500	579930890	2940	2940	2940	2940	0
487	20241125	131400	579930890	2940	2940	2940	2940	5
488	20241125	131300	579916190	2940	2940	2940	2940	2
489	20241125	131200	579910310	2935	2935	2935	2935	0
490	20241125	131100	579910310	2935	2935	2940	2935	1826
491	20241125	131000	574550750	2935	2935	2935	2935	2100
492	20241125	130900	568387250	2935	2935	2935	2935	555
493	20241125	130800	566758325	2940	2940	2940	2940	16
494	20241125	130700	566711285	2940	2940	2940	2940	0
495	20241125	130600	566711285	2940	2940	2940	2940	0
496	20241125	130500	566711285	2940	2940	2940	2940	0
497	20241125	130400	566711285	2940	2940	2940	2940	954
498	20241125	130300	563906525	2940	2940	2940	2935	73
499	20241125	130200	563692070	2940	2940	2940	2940	0
500	20241125	130100	563692070	2940	2940	2940	2940	0
501	20241125	130000	563692070	2940	2940	2940	2940	0
502	20241125	125900	563692070	2940	2940	2940	2940	0
503	20241125	125800	563692070	2940	2940	2940	2940	1
504	20241125	125700	563689130	2940	2940	2940	2940	2
505	20241125	125600	563683250	2940	2940	2940	2940	0
506	20241125	125500	563683250	2940	2940	2940	2940	300
507	20241125	125400	562801250	2940	2940	2940	2940	0
508	20241125	125300	562801250	2940	2940	2940	2940	2
509	20241125	125200	562795370	2935	2935	2935	2935	75
510	20241125	125100	562575245	2945	2945	2945	2945	0
511	20241125	125000	562575245	2945	2945	2945	2945	0
512	20241125	124900	562575245	2945	2945	2945	2945	0
513	20241125	124800	562575245	2945	2945	2945	2945	110
514	20241125	124700	562251295	2945	2940	2945	2940	202
515	20241125	124600	561657410	2930	2930	2930	2930	315
516	20241125	124500	560734460	2945	2945	2945	2945	0
517	20241125	124400	560734460	2945	2945	2945	2930	1612
518	20241125	124300	556001825	2945	2945	2945	2945	0
519	20241125	124200	556001825	2945	2940	2945	2940	101
520	20241125	124100	555704880	2940	2940	2940	2940	0
521	20241125	124000	555704880	2940	2945	2945	2940	39
522	20241125	123900	555590210	2945	2940	2945	2940	4557
523	20241125	123800	542189530	2935	2935	2935	2935	1
524	20241125	123700	542186595	2940	2940	2940	2940	0
525	20241125	123600	542186595	2940	2940	2940	2940	100
526	20241125	123500	541892595	2930	2930	2935	2930	964
527	20241125	123400	539068065	2940	2940	2940	2940	0
528	20241125	123300	539068065	2940	2940	2940	2940	0
529	20241125	123200	539068065	2940	2940	2940	2940	483
530	20241125	123100	537648045	2930	2935	2935	2930	7255
531	20241125	123000	516389165	2935	2940	2940	2935	46
532	20241125	122900	516253930	2940	2935	2940	2935	548
533	20241125	122800	514645310	2935	2935	2935	2935	292
534	20241125	122700	513788290	2935	2935	2935	2935	55
535	20241125	122600	513626865	2940	2940	2940	2940	0
536	20241125	122500	513626865	2940	2940	2940	2940	0
537	20241125	122400	513626865	2940	2940	2940	2940	15
538	20241125	122300	513582765	2940	2940	2940	2940	0
539	20241125	122200	513582765	2940	2940	2940	2940	0
540	20241125	122100	513582765	2940	2940	2940	2940	11
541	20241125	122000	513550425	2940	2940	2940	2940	45
542	20241125	121900	513418125	2940	2940	2940	2940	10
543	20241125	121800	513388725	2940	2935	2940	2935	2070
544	20241125	121700	507312420	2935	2935	2935	2935	1276
545	20241125	121600	503567360	2940	2940	2940	2940	0
546	20241125	121500	503567360	2940	2940	2940	2940	50
547	20241125	121400	503420360	2940	2940	2940	2940	0
548	20241125	121300	503420360	2940	2940	2940	2940	0
549	20241125	121200	503420360	2940	2940	2940	2940	0
550	20241125	121100	503420360	2940	2940	2940	2940	0
551	20241125	121000	503420360	2940	2940	2940	2940	0
552	20241125	120900	503420360	2940	2940	2940	2940	83
553	20241125	120800	503176340	2940	2940	2940	2940	0
554	20241125	120700	503176340	2940	2940	2940	2940	49
555	20241125	120600	503032280	2940	2945	2945	2940	333
556	20241125	120500	502053100	2945	2945	2945	2940	591
557	20241125	120400	500315535	2945	2945	2945	2945	2
558	20241125	120300	500309645	2945	2945	2945	2945	0
559	20241125	120200	500309645	2945	2945	2945	2945	1309
560	20241125	120100	496454640	2945	2945	2945	2945	3844
561	20241125	120000	485134060	2940	2940	2940	2940	0
562	20241125	115900	485134060	2940	2940	2940	2940	33
563	20241125	115800	485037040	2940	2940	2945	2940	91
564	20241125	115700	484769490	2940	2940	2940	2940	2
565	20241125	115600	484763610	2940	2940	2940	2940	0
566	20241125	115500	484763610	2940	2945	2945	2940	2808
567	20241125	115400	476508080	2945	2945	2945	2940	6336
568	20241125	115300	457851060	2945	2945	2945	2940	1105
569	20241125	115200	454600620	2945	2950	2950	2945	315
570	20241125	115100	453672930	2950	2950	2950	2945	396
571	20241125	115000	452504980	2950	2930	2950	2930	62806
572	20241125	114900	268113060	2930	2930	2930	2930	1734
573	20241125	114800	263032440	2930	2930	2930	2930	0
574	20241125	114700	263032440	2930	2930	2930	2930	100
575	20241125	114600	262739440	2930	2930	2930	2925	364
576	20241125	114500	261673420	2930	2930	2930	2930	501
577	20241125	114400	260205490	2930	2930	2930	2930	1
578	20241125	114300	260202560	2930	2930	2930	2925	6
579	20241125	114200	260185000	2925	2925	2925	2920	1039
580	20241125	114100	257145960	2925	2925	2925	2925	670
581	20241125	114000	255186210	2925	2925	2925	2925	0
582	20241125	113900	255186210	2925	2925	2925	2925	20
583	20241125	113800	255127710	2920	2920	2920	2920	0
584	20241125	113700	255127710	2920	2920	2920	2920	0
585	20241125	113600	255127710	2920	2920	2920	2920	100
586	20241125	113500	254835710	2925	2925	2925	2925	0
587	20241125	113400	254835710	2925	2925	2925	2925	390
588	20241125	113300	253694960	2930	2930	2930	2930	100
589	20241125	113200	253401960	2930	2930	2930	2930	22
590	20241125	113100	253337500	2930	2930	2930	2930	2
591	20241125	113000	253331640	2930	2930	2930	2930	21
592	20241125	112900	253270110	2930	2930	2930	2930	160
593	20241125	112800	252801310	2930	2920	2930	2920	1025
594	20241125	112700	249808060	2920	2920	2920	2920	56
595	20241125	112600	249644540	2920	2920	2920	2920	0
596	20241125	112500	249644540	2920	2930	2930	2920	301
597	20241125	112400	248765610	2920	2925	2925	2920	700
598	20241125	112300	246718115	2925	2930	2930	2925	44
599	20241125	112200	246589410	2925	2935	2935	2925	99
600	20241125	112100	246299730	2935	2930	2935	2930	502
601	20241125	112000	244826365	2930	2930	2930	2930	1
602	20241125	111900	244823435	2930	2930	2930	2930	2
603	20241125	111800	244817575	2930	2930	2930	2930	1
604	20241125	111700	244814645	2925	2925	2925	2925	676
605	20241125	111600	242837345	2925	2925	2925	2925	100
606	20241125	111500	242544845	2920	2935	2935	2920	4
607	20241125	111400	242533140	2925	2925	2925	2925	0
608	20241125	111300	242533140	2925	2925	2925	2925	1
609	20241125	111200	242530215	2925	2920	2925	2920	4132
610	20241125	111100	230464760	2925	2925	2925	2925	832
611	20241125	111000	228031160	2930	2930	2930	2930	221
612	20241125	110900	227383630	2930	2930	2930	2930	3
613	20241125	110800	227374840	2930	2930	2930	2930	7
614	20241125	110700	227354330	2930	2930	2930	2930	0
615	20241125	110600	227354330	2930	2930	2930	2930	60
616	20241125	110500	227178530	2935	2935	2935	2935	2
617	20241125	110400	227172660	2935	2935	2935	2935	4350
618	20241125	110300	214405410	2930	2930	2930	2930	0
619	20241125	110200	214405410	2930	2930	2930	2930	0
620	20241125	110100	214405410	2930	2930	2930	2930	458
621	20241125	110000	213063470	2935	2935	2935	2935	34
622	20241125	105900	212963680	2930	2930	2930	2930	96
623	20241125	105800	212682400	2935	2935	2935	2935	0
624	20241125	105700	212682400	2935	2935	2935	2935	1
625	20241125	105600	212679465	2930	2930	2930	2930	10
626	20241125	105500	212650165	2930	2930	2930	2930	586
627	20241125	105400	210933185	2930	2930	2930	2930	0
628	20241125	105300	210933185	2930	2930	2930	2930	1
629	20241125	105200	210930255	2930	2930	2930	2930	1
630	20241125	105100	210927325	2930	2935	2935	2930	44
631	20241125	105000	210798285	2935	2930	2935	2930	181
632	20241125	104900	210267950	2930	2930	2930	2930	573
633	20241125	104800	208589060	2930	2930	2930	2930	1454
634	20241125	104700	204328840	2930	2925	2930	2925	279
635	20241125	104600	203512760	2925	2925	2925	2925	4
636	20241125	104500	203501060	2920	2920	2920	2920	1
637	20241125	104400	203498140	2920	2925	2925	2920	741
638	20241125	104300	201330725	2930	2925	2930	2925	6
639	20241125	104200	201313150	2930	2920	2930	2920	7
640	20241125	104100	201292650	2925	2925	2925	2920	609
641	20241125	104000	199514330	2925	2930	2930	2925	4012
642	20241125	103900	187779130	2930	2930	2930	2930	158
643	20241125	103800	187316190	2930	2925	2930	2925	1060
644	20241125	103700	184210470	2935	2935	2935	2935	0
645	20241125	103600	184210470	2935	2935	2935	2935	480
646	20241125	103500	182801670	2935	2935	2935	2935	0
647	20241125	103400	182801670	2935	2930	2935	2930	1611
648	20241125	103300	178081435	2935	2935	2935	2935	0
649	20241125	103200	178081435	2935	2935	2935	2935	0
650	20241125	103100	178081435	2935	2935	2935	2935	0
651	20241125	103000	178081435	2935	2935	2935	2935	1
652	20241125	102900	178078500	2925	2930	2935	2925	840
653	20241125	102800	175620955	2925	2930	2930	2925	110
654	20241125	102700	175299155	2930	2930	2930	2930	254
655	20241125	102600	174554935	2930	2930	2930	2930	50
656	20241125	102500	174408435	2930	2935	2935	2930	35
657	20241125	102400	174305810	2935	2935	2935	2935	0
658	20241125	102300	174305810	2935	2930	2935	2930	150
659	20241125	102200	173866260	2930	2930	2930	2930	150
660	20241125	102100	173426760	2930	2935	2935	2930	11
661	20241125	102000	173394480	2935	2930	2935	2930	6
662	20241125	101900	173376895	2930	2930	2930	2930	531
663	20241125	101800	171821065	2935	2935	2935	2935	1600
664	20241125	101700	167125065	2935	2930	2935	2930	1001
665	20241125	101600	164192130	2930	2930	2930	2930	300
666	20241125	101500	163313130	2930	2930	2935	2930	1313
667	20241125	101400	159464950	2935	2935	2935	2935	105
668	20241125	101300	159156775	2935	2925	2935	2925	1640
669	20241125	101200	154359745	2935	2930	2935	2930	65
670	20241125	101100	154169285	2935	2935	2935	2935	0
671	20241125	101000	154169285	2935	2935	2935	2935	202
672	20241125	100900	153576415	2935	2935	2935	2935	2
673	20241125	100800	153570545	2935	2935	2935	2935	6
674	20241125	100700	153552935	2930	2930	2935	2925	103
675	20241125	100600	153251150	2930	2930	2930	2930	10
676	20241125	100500	153221850	2930	2930	2930	2930	726
677	20241125	100400	151094670	2935	2935	2935	2935	18
678	20241125	100300	151041840	2935	2930	2935	2930	37
679	20241125	100200	150933410	2935	2935	2935	2935	20
680	20241125	100100	150874710	2935	2935	2935	2935	100
681	20241125	100000	150581210	2935	2935	2935	2935	1010
682	20241125	095900	147616860	2930	2935	2935	2930	3
683	20241125	095800	147608060	2930	2930	2935	2930	1343
684	20241125	095700	143673060	2930	2930	2930	2930	5107
685	20241125	095600	128709550	2930	2925	2930	2925	33
686	20241125	095500	128613000	2925	2925	2925	2925	209
687	20241125	095400	128001675	2925	2925	2925	2920	2814
688	20241125	095300	119776455	2925	2925	2925	2925	749
689	20241125	095200	117585630	2925	2925	2925	2925	41
690	20241125	095100	117465705	2925	2925	2925	2925	30
691	20241125	095000	117377955	2925	2920	2925	2920	15
692	20241125	094900	117334125	2925	2925	2925	2925	2
693	20241125	094800	117328275	2925	2925	2925	2925	517
694	20241125	094700	115816050	2925	2925	2925	2925	508
695	20241125	094600	114330150	2925	2925	2925	2925	3
696	20241125	094500	114321375	2925	2925	2925	2925	1956
697	20241125	094400	108600075	2925	2925	2925	2925	0
698	20241125	094300	108600075	2925	2925	2925	2925	0
699	20241125	094200	108600075	2925	2920	2925	2920	590
700	20241125	094100	106877270	2915	2915	2915	2915	0
701	20241125	094000	106877270	2915	2915	2915	2915	1003
702	20241125	093900	103953525	2920	2920	2920	2920	455
703	20241125	093800	102624925	2920	2920	2920	2920	100
704	20241125	093700	102332925	2920	2920	2920	2920	1701
705	20241125	093600	97366005	2920	2915	2920	2915	72
706	20241125	093500	97155875	2915	2920	2920	2915	184
707	20241125	093400	96618665	2920	2920	2920	2920	85
708	20241125	093300	96370465	2920	2920	2920	2920	45
709	20241125	093200	96239065	2915	2915	2915	2915	4
710	20241125	093100	96227405	2915	2920	2920	2915	241
711	20241125	093000	95523910	2920	2920	2920	2920	800
712	20241125	092900	93187910	2920	2920	2920	2920	963
713	20241125	092800	90375950	2920	2920	2920	2920	100
714	20241125	092700	90083950	2925	2925	2925	2925	0
715	20241125	092600	90083950	2925	2925	2925	2925	161
716	20241125	092500	89613025	2925	2915	2925	2915	576
717	20241125	092400	87931985	2920	2920	2925	2920	114
718	20241125	092300	87599065	2920	2920	2920	2920	0
719	20241125	092200	87599065	2920	2920	2925	2920	650
720	20241125	092100	85700895	2920	2925	2925	2920	490
721	20241125	092000	84270075	2925	2925	2925	2925	0
722	20241125	091900	84270075	2925	2925	2925	2925	1863
723	20241125	091800	78820800	2925	2925	2925	2925	916
724	20241125	091700	76141500	2930	2925	2930	2925	546
725	20241125	091600	74544440	2925	2920	2925	2920	1393
726	20241125	091500	70472525	2925	2925	2925	2915	284
727	20241125	091400	69642295	2925	2925	2925	2925	845
728	20241125	091300	67170670	2920	2920	2930	2920	1053
729	20241125	091200	64092540	2920	2920	2920	2920	43
730	20241125	091100	63966980	2920	2920	2920	2920	118
731	20241125	091000	63622420	2925	2925	2925	2915	341
732	20241125	090900	62625395	2925	2925	2925	2925	1954
733	20241125	090800	56909945	2930	2930	2935	2925	634
734	20241125	090700	55053485	2920	2930	2935	2920	1601
735	20241125	090600	50374550	2910	2910	2910	2910	0
736	20241125	090500	50374550	2910	2945	2945	2910	6156
737	20241125	090400	32323745	2945	2920	2945	2915	6090
738	20241125	090300	14443115	2920	2915	2920	2915	601
739	20241125	090200	12690695	2915	2920	2920	2915	5
740	20241125	090100	12676100	2915	2920	2920	2915	706
741	20241125	090000	10618040	2920	2900	2920	2900	3659