KissMeData/352940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212700	31277865	2180	2180	2180	2180	267
3	20241125	212600	31277865	2180	2180	2180	2180	0
4	20241125	212500	31277865	2180	2180	2180	2180	0
5	20241125	212400	31277865	2180	2180	2180	2180	0
6	20241125	212300	31277865	2180	2180	2180	2180	0
7	20241125	212200	31277865	2180	2180	2180	2180	0
8	20241125	212100	31277865	2180	2180	2180	2180	0
9	20241125	212000	31277865	2180	2180	2180	2180	0
10	20241125	211900	31277865	2180	2180	2180	2180	0
11	20241125	211800	31277865	2180	2180	2180	2180	0
12	20241125	211700	31277865	2180	2180	2180	2180	0
13	20241125	211600	31277865	2180	2180	2180	2180	0
14	20241125	211500	31277865	2180	2180	2180	2180	0
15	20241125	211400	31277865	2180	2180	2180	2180	0
16	20241125	211300	31277865	2180	2180	2180	2180	0
17	20241125	211200	31277865	2180	2180	2180	2180	0
18	20241125	211100	31277865	2180	2180	2180	2180	0
19	20241125	211000	31277865	2180	2180	2180	2180	0
20	20241125	210900	31277865	2180	2180	2180	2180	0
21	20241125	210800	31277865	2180	2180	2180	2180	0
22	20241125	210700	31277865	2180	2180	2180	2180	0
23	20241125	210600	31277865	2180	2180	2180	2180	0
24	20241125	210500	31277865	2180	2180	2180	2180	0
25	20241125	210400	31277865	2180	2180	2180	2180	0
26	20241125	210300	31277865	2180	2180	2180	2180	0
27	20241125	210200	31277865	2180	2180	2180	2180	0
28	20241125	210100	31277865	2180	2180	2180	2180	0
29	20241125	210000	31277865	2180	2180	2180	2180	0
30	20241125	205900	31277865	2180	2180	2180	2180	0
31	20241125	205800	31277865	2180	2180	2180	2180	0
32	20241125	205700	31277865	2180	2180	2180	2180	267
33	20241125	205600	31277865	2180	2180	2180	2180	0
34	20241125	205500	31277865	2180	2180	2180	2180	0
35	20241125	205400	31277865	2180	2180	2180	2180	0
36	20241125	205300	31277865	2180	2180	2180	2180	0
37	20241125	205200	31277865	2180	2180	2180	2180	0
38	20241125	205100	31277865	2180	2180	2180	2180	0
39	20241125	205000	31277865	2180	2180	2180	2180	0
40	20241125	204900	31277865	2180	2180	2180	2180	0
41	20241125	204800	31277865	2180	2180	2180	2180	0
42	20241125	204700	31277865	2180	2180	2180	2180	0
43	20241125	204600	31277865	2180	2180	2180	2180	0
44	20241125	204500	31277865	2180	2180	2180	2180	0
45	20241125	204400	31277865	2180	2180	2180	2180	0
46	20241125	204300	31277865	2180	2180	2180	2180	0
47	20241125	204200	31277865	2180	2180	2180	2180	0
48	20241125	204100	31277865	2180	2180	2180	2180	0
49	20241125	204000	31277865	2180	2180	2180	2180	0
50	20241125	203900	31277865	2180	2180	2180	2180	0
51	20241125	203800	31277865	2180	2180	2180	2180	0
52	20241125	203700	31277865	2180	2180	2180	2180	0
53	20241125	203600	31277865	2180	2180	2180	2180	0
54	20241125	203500	31277865	2180	2180	2180	2180	0
55	20241125	203400	31277865	2180	2180	2180	2180	0
56	20241125	203300	31277865	2180	2180	2180	2180	0
57	20241125	203200	31277865	2180	2180	2180	2180	0
58	20241125	203100	31277865	2180	2180	2180	2180	0
59	20241125	203000	31277865	2180	2180	2180	2180	0
60	20241125	202900	31277865	2180	2180	2180	2180	0
61	20241125	202800	31277865	2180	2180	2180	2180	0
62	20241125	202700	31277865	2180	2180	2180	2180	267
63	20241125	202600	31277865	2180	2180	2180	2180	0
64	20241125	202500	31277865	2180	2180	2180	2180	0
65	20241125	202400	31277865	2180	2180	2180	2180	0
66	20241125	202300	31277865	2180	2180	2180	2180	0
67	20241125	202200	31277865	2180	2180	2180	2180	0
68	20241125	202100	31277865	2180	2180	2180	2180	0
69	20241125	202000	31277865	2180	2180	2180	2180	0
70	20241125	201900	31277865	2180	2180	2180	2180	0
71	20241125	201800	31277865	2180	2180	2180	2180	0
72	20241125	201700	31277865	2180	2180	2180	2180	0
73	20241125	201600	31277865	2180	2180	2180	2180	0
74	20241125	201500	31277865	2180	2180	2180	2180	0
75	20241125	201400	31277865	2180	2180	2180	2180	0
76	20241125	201300	31277865	2180	2180	2180	2180	0
77	20241125	201200	31277865	2180	2180	2180	2180	0
78	20241125	201100	31277865	2180	2180	2180	2180	0
79	20241125	201000	31277865	2180	2180	2180	2180	0
80	20241125	200900	31277865	2180	2180	2180	2180	0
81	20241125	200800	31277865	2180	2180	2180	2180	0
82	20241125	200700	31277865	2180	2180	2180	2180	0
83	20241125	200600	31277865	2180	2180	2180	2180	0
84	20241125	200500	31277865	2180	2180	2180	2180	0
85	20241125	200400	31277865	2180	2180	2180	2180	0
86	20241125	200300	31277865	2180	2180	2180	2180	0
87	20241125	200200	31277865	2180	2180	2180	2180	0
88	20241125	200100	31277865	2180	2180	2180	2180	0
89	20241125	200000	31277865	2180	2180	2180	2180	0
90	20241125	195900	31277865	2180	2180	2180	2180	0
91	20241125	195800	31277865	2180	2180	2180	2180	0
92	20241125	195700	31277865	2180	2180	2180	2180	267
93	20241125	195600	31277865	2180	2180	2180	2180	0
94	20241125	195500	31277865	2180	2180	2180	2180	0
95	20241125	195400	31277865	2180	2180	2180	2180	0
96	20241125	195300	31277865	2180	2180	2180	2180	0
97	20241125	195200	31277865	2180	2180	2180	2180	0
98	20241125	195100	31277865	2180	2180	2180	2180	0
99	20241125	195000	31277865	2180	2180	2180	2180	0
100	20241125	194900	31277865	2180	2180	2180	2180	0
101	20241125	194800	31277865	2180	2180	2180	2180	0
102	20241125	194700	31277865	2180	2180	2180	2180	0
103	20241125	194600	31277865	2180	2180	2180	2180	0
104	20241125	194500	31277865	2180	2180	2180	2180	0
105	20241125	194400	31277865	2180	2180	2180	2180	0
106	20241125	194300	31277865	2180	2180	2180	2180	0
107	20241125	194200	31277865	2180	2180	2180	2180	0
108	20241125	194100	31277865	2180	2180	2180	2180	0
109	20241125	194000	31277865	2180	2180	2180	2180	0
110	20241125	193900	31277865	2180	2180	2180	2180	0
111	20241125	193800	31277865	2180	2180	2180	2180	0
112	20241125	193700	31277865	2180	2180	2180	2180	0
113	20241125	193600	31277865	2180	2180	2180	2180	0
114	20241125	193500	31277865	2180	2180	2180	2180	0
115	20241125	193400	31277865	2180	2180	2180	2180	0
116	20241125	193300	31277865	2180	2180	2180	2180	0
117	20241125	193200	31277865	2180	2180	2180	2180	0
118	20241125	193100	31277865	2180	2180	2180	2180	0
119	20241125	193000	31277865	2180	2180	2180	2180	0
120	20241125	192900	31277865	2180	2180	2180	2180	0
121	20241125	192800	31277865	2180	2180	2180	2180	0
122	20241125	192700	31277865	2180	2180	2180	2180	267
123	20241125	192600	31277865	2180	2180	2180	2180	0
124	20241125	192500	31277865	2180	2180	2180	2180	0
125	20241125	192400	31277865	2180	2180	2180	2180	0
126	20241125	192300	31277865	2180	2180	2180	2180	0
127	20241125	192200	31277865	2180	2180	2180	2180	0
128	20241125	192100	31277865	2180	2180	2180	2180	0
129	20241125	192000	31277865	2180	2180	2180	2180	0
130	20241125	191900	31277865	2180	2180	2180	2180	0
131	20241125	191800	31277865	2180	2180	2180	2180	0
132	20241125	191700	31277865	2180	2180	2180	2180	0
133	20241125	191600	31277865	2180	2180	2180	2180	0
134	20241125	191500	31277865	2180	2180	2180	2180	0
135	20241125	191400	31277865	2180	2180	2180	2180	0
136	20241125	191300	31277865	2180	2180	2180	2180	0
137	20241125	191200	31277865	2180	2180	2180	2180	0
138	20241125	191100	31277865	2180	2180	2180	2180	0
139	20241125	191000	31277865	2180	2180	2180	2180	0
140	20241125	190900	31277865	2180	2180	2180	2180	0
141	20241125	190800	31277865	2180	2180	2180	2180	0
142	20241125	190700	31277865	2180	2180	2180	2180	0
143	20241125	190600	31277865	2180	2180	2180	2180	0
144	20241125	190500	31277865	2180	2180	2180	2180	0
145	20241125	190400	31277865	2180	2180	2180	2180	0
146	20241125	190300	31277865	2180	2180	2180	2180	0
147	20241125	190200	31277865	2180	2180	2180	2180	0
148	20241125	190100	31277865	2180	2180	2180	2180	0
149	20241125	190000	31277865	2180	2180	2180	2180	0
150	20241125	185900	31277865	2180	2180	2180	2180	0
151	20241125	185800	31277865	2180	2180	2180	2180	0
152	20241125	185700	31277865	2180	2180	2180	2180	267
153	20241125	185600	31277865	2180	2180	2180	2180	0
154	20241125	185500	31277865	2180	2180	2180	2180	0
155	20241125	185400	31277865	2180	2180	2180	2180	0
156	20241125	185300	31277865	2180	2180	2180	2180	0
157	20241125	185200	31277865	2180	2180	2180	2180	0
158	20241125	185100	31277865	2180	2180	2180	2180	0
159	20241125	185000	31277865	2180	2180	2180	2180	0
160	20241125	184900	31277865	2180	2180	2180	2180	0
161	20241125	184800	31277865	2180	2180	2180	2180	0
162	20241125	184700	31277865	2180	2180	2180	2180	0
163	20241125	184600	31277865	2180	2180	2180	2180	0
164	20241125	184500	31277865	2180	2180	2180	2180	0
165	20241125	184400	31277865	2180	2180	2180	2180	0
166	20241125	184300	31277865	2180	2180	2180	2180	0
167	20241125	184200	31277865	2180	2180	2180	2180	0
168	20241125	184100	31277865	2180	2180	2180	2180	0
169	20241125	184000	31277865	2180	2180	2180	2180	0
170	20241125	183900	31277865	2180	2180	2180	2180	0
171	20241125	183800	31277865	2180	2180	2180	2180	0
172	20241125	183700	31277865	2180	2180	2180	2180	0
173	20241125	183600	31277865	2180	2180	2180	2180	0
174	20241125	183500	31277865	2180	2180	2180	2180	0
175	20241125	183400	31277865	2180	2180	2180	2180	0
176	20241125	183300	31277865	2180	2180	2180	2180	0
177	20241125	183200	31277865	2180	2180	2180	2180	0
178	20241125	183100	31277865	2180	2180	2180	2180	0
179	20241125	183000	31277865	2180	2180	2180	2180	0
180	20241125	182900	31277865	2180	2180	2180	2180	0
181	20241125	182800	31277865	2180	2180	2180	2180	0
182	20241125	182700	31277865	2180	2180	2180	2180	267
183	20241125	182600	31277865	2180	2180	2180	2180	0
184	20241125	182500	31277865	2180	2180	2180	2180	0
185	20241125	182400	31277865	2180	2180	2180	2180	0
186	20241125	182300	31277865	2180	2180	2180	2180	0
187	20241125	182200	31277865	2180	2180	2180	2180	0
188	20241125	182100	31277865	2180	2180	2180	2180	0
189	20241125	182000	31277865	2180	2180	2180	2180	0
190	20241125	181900	31277865	2180	2180	2180	2180	0
191	20241125	181800	31277865	2180	2180	2180	2180	0
192	20241125	181700	31277865	2180	2180	2180	2180	0
193	20241125	181600	31277865	2180	2180	2180	2180	0
194	20241125	181500	31277865	2180	2180	2180	2180	0
195	20241125	181400	31277865	2180	2180	2180	2180	0
196	20241125	181300	31277865	2180	2180	2180	2180	0
197	20241125	181200	31277865	2180	2180	2180	2180	0
198	20241125	181100	31277865	2180	2180	2180	2180	0
199	20241125	181000	31277865	2180	2180	2180	2180	0
200	20241125	180900	31277865	2180	2180	2180	2180	0
201	20241125	180800	31277865	2180	2180	2180	2180	0
202	20241125	180700	31277865	2180	2180	2180	2180	0
203	20241125	180600	31277865	2180	2180	2180	2180	0
204	20241125	180500	31277865	2180	2180	2180	2180	0
205	20241125	180400	31277865	2180	2180	2180	2180	0
206	20241125	180300	31277865	2180	2180	2180	2180	0
207	20241125	180200	31277865	2180	2180	2180	2180	0
208	20241125	180100	31277865	2180	2180	2180	2180	0
209	20241125	180000	31277865	2180	2180	2180	2180	0
210	20241125	175900	31277865	2180	2180	2180	2180	0
211	20241125	175800	31277865	2180	2180	2180	2180	0
212	20241125	175700	31277865	2180	2180	2180	2180	267
213	20241125	175600	31277865	2180	2180	2180	2180	0
214	20241125	175500	31277865	2180	2180	2180	2180	0
215	20241125	175400	31277865	2180	2180	2180	2180	0
216	20241125	175300	31277865	2180	2180	2180	2180	0
217	20241125	175200	31277865	2180	2180	2180	2180	0
218	20241125	175100	31277865	2180	2180	2180	2180	0
219	20241125	175000	31277865	2180	2180	2180	2180	0
220	20241125	174900	31277865	2180	2180	2180	2180	0
221	20241125	174800	31277865	2180	2180	2180	2180	0
222	20241125	174700	31277865	2180	2180	2180	2180	0
223	20241125	174600	31277865	2180	2180	2180	2180	0
224	20241125	174500	31277865	2180	2180	2180	2180	0
225	20241125	174400	31277865	2180	2180	2180	2180	0
226	20241125	174300	31277865	2180	2180	2180	2180	0
227	20241125	174200	31277865	2180	2180	2180	2180	0
228	20241125	174100	31277865	2180	2180	2180	2180	0
229	20241125	174000	31277865	2180	2180	2180	2180	0
230	20241125	173900	31277865	2180	2180	2180	2180	0
231	20241125	173800	31277865	2180	2180	2180	2180	0
232	20241125	173700	31277865	2180	2180	2180	2180	0
233	20241125	173600	31277865	2180	2180	2180	2180	0
234	20241125	173500	31277865	2180	2180	2180	2180	0
235	20241125	173400	31277865	2180	2180	2180	2180	0
236	20241125	173300	31277865	2180	2180	2180	2180	0
237	20241125	173200	31277865	2180	2180	2180	2180	0
238	20241125	173100	31277865	2180	2180	2180	2180	0
239	20241125	173000	31277865	2180	2180	2180	2180	0
240	20241125	172900	31277865	2180	2180	2180	2180	0
241	20241125	172800	31277865	2180	2180	2180	2180	0
242	20241125	172700	31277865	2180	2180	2180	2180	267
243	20241125	172600	31277865	2180	2180	2180	2180	0
244	20241125	172500	31277865	2180	2180	2180	2180	0
245	20241125	172400	31277865	2180	2180	2180	2180	0
246	20241125	172300	31277865	2180	2180	2180	2180	0
247	20241125	172200	31277865	2180	2180	2180	2180	0
248	20241125	172100	31277865	2180	2180	2180	2180	0
249	20241125	172000	31277865	2180	2180	2180	2180	0
250	20241125	171900	31277865	2180	2180	2180	2180	0
251	20241125	171800	31277865	2180	2180	2180	2180	0
252	20241125	171700	31277865	2180	2180	2180	2180	0
253	20241125	171600	31277865	2180	2180	2180	2180	0
254	20241125	171500	31277865	2180	2180	2180	2180	0
255	20241125	171400	31277865	2180	2180	2180	2180	0
256	20241125	171300	31277865	2180	2180	2180	2180	0
257	20241125	171200	31277865	2180	2180	2180	2180	0
258	20241125	171100	31277865	2180	2180	2180	2180	0
259	20241125	171000	31277865	2180	2180	2180	2180	0
260	20241125	170900	31277865	2180	2180	2180	2180	0
261	20241125	170800	31277865	2180	2180	2180	2180	0
262	20241125	170700	31277865	2180	2180	2180	2180	0
263	20241125	170600	31277865	2180	2180	2180	2180	0
264	20241125	170500	31277865	2180	2180	2180	2180	0
265	20241125	170400	31277865	2180	2180	2180	2180	0
266	20241125	170300	31277865	2180	2180	2180	2180	0
267	20241125	170200	31277865	2180	2180	2180	2180	0
268	20241125	170100	31277865	2180	2180	2180	2180	0
269	20241125	170000	31277865	2180	2180	2180	2180	0
270	20241125	165900	31277865	2180	2180	2180	2180	0
271	20241125	165800	31277865	2180	2180	2180	2180	0
272	20241125	165700	31277865	2180	2180	2180	2180	267
273	20241125	165600	31277865	2180	2180	2180	2180	0
274	20241125	165500	31277865	2180	2180	2180	2180	0
275	20241125	165400	31277865	2180	2180	2180	2180	0
276	20241125	165300	31277865	2180	2180	2180	2180	0
277	20241125	165200	31277865	2180	2180	2180	2180	0
278	20241125	165100	31277865	2180	2180	2180	2180	0
279	20241125	165000	31277865	2180	2180	2180	2180	0
280	20241125	164900	31277865	2180	2180	2180	2180	0
281	20241125	164800	31277865	2180	2180	2180	2180	0
282	20241125	164700	31277865	2180	2180	2180	2180	0
283	20241125	164600	31277865	2180	2180	2180	2180	0
284	20241125	164500	31277865	2180	2180	2180	2180	0
285	20241125	164400	31277865	2180	2180	2180	2180	0
286	20241125	164300	31277865	2180	2180	2180	2180	0
287	20241125	164200	31277865	2180	2180	2180	2180	0
288	20241125	164100	31277865	2180	2180	2180	2180	0
289	20241125	164000	31277865	2180	2180	2180	2180	0
290	20241125	163900	31277865	2180	2180	2180	2180	0
291	20241125	163800	31277865	2180	2180	2180	2180	0
292	20241125	163700	31277865	2180	2180	2180	2180	0
293	20241125	163600	31277865	2180	2180	2180	2180	0
294	20241125	163500	31277865	2180	2180	2180	2180	0
295	20241125	163400	31277865	2180	2180	2180	2180	0
296	20241125	163300	31277865	2180	2180	2180	2180	0
297	20241125	163200	31277865	2180	2180	2180	2180	0
298	20241125	163100	31277865	2180	2180	2180	2180	0
299	20241125	163000	31277865	2180	2180	2180	2180	0
300	20241125	162900	31277865	2180	2180	2180	2180	0
301	20241125	162800	31277865	2180	2180	2180	2180	0
302	20241125	162700	31277865	2180	2180	2180	2180	267
303	20241125	162600	31277865	2180	2180	2180	2180	0
304	20241125	162500	31277865	2180	2180	2180	2180	0
305	20241125	162400	31277865	2180	2180	2180	2180	0
306	20241125	162300	31277865	2180	2180	2180	2180	0
307	20241125	162200	31277865	2180	2180	2180	2180	0
308	20241125	162100	31277865	2180	2180	2180	2180	0
309	20241125	162000	31277865	2180	2180	2180	2180	0
310	20241125	161900	31277865	2180	2180	2180	2180	0
311	20241125	161800	31277865	2180	2180	2180	2180	0
312	20241125	161700	31277865	2180	2180	2180	2180	0
313	20241125	161600	31277865	2180	2180	2180	2180	0
314	20241125	161500	31277865	2180	2180	2180	2180	0
315	20241125	161400	31277865	2180	2180	2180	2180	0
316	20241125	161300	31277865	2180	2180	2180	2180	0
317	20241125	161200	31277865	2180	2180	2180	2180	0
318	20241125	161100	31277865	2180	2180	2180	2180	0
319	20241125	161000	31277865	2180	2180	2180	2180	0
320	20241125	160900	31277865	2180	2180	2180	2180	0
321	20241125	160800	31277865	2180	2180	2180	2180	0
322	20241125	160700	31277865	2180	2180	2180	2180	0
323	20241125	160600	31277865	2180	2180	2180	2180	0
324	20241125	160500	31277865	2180	2180	2180	2180	0
325	20241125	160400	31277865	2180	2180	2180	2180	0
326	20241125	160300	31277865	2180	2180	2180	2180	0
327	20241125	160200	31277865	2180	2180	2180	2180	0
328	20241125	160100	31277865	2180	2180	2180	2180	0
329	20241125	160000	31277865	2180	2180	2180	2180	0
330	20241125	155900	31277865	2180	2180	2180	2180	0
331	20241125	155800	31277865	2180	2180	2180	2180	0
332	20241125	155700	31277865	2180	2180	2180	2180	267
333	20241125	155600	31277865	2180	2180	2180	2180	0
334	20241125	155500	31277865	2180	2180	2180	2180	0
335	20241125	155400	31277865	2180	2180	2180	2180	0
336	20241125	155300	31277865	2180	2180	2180	2180	0
337	20241125	155200	31277865	2180	2180	2180	2180	0
338	20241125	155100	31277865	2180	2180	2180	2180	0
339	20241125	155000	31277865	2180	2180	2180	2180	0
340	20241125	154900	31277865	2180	2180	2180	2180	0
341	20241125	154800	31277865	2180	2180	2180	2180	0
342	20241125	154700	31277865	2180	2180	2180	2180	0
343	20241125	154600	31277865	2180	2180	2180	2180	0
344	20241125	154500	31277865	2180	2180	2180	2180	0
345	20241125	154400	31277865	2180	2180	2180	2180	0
346	20241125	154300	31277865	2180	2180	2180	2180	0
347	20241125	154200	31277865	2180	2180	2180	2180	0
348	20241125	154100	31277865	2180	2180	2180	2180	0
349	20241125	154000	31277865	2180	2180	2180	2180	0
350	20241125	153900	31277865	2180	2180	2180	2180	0
351	20241125	153800	31277865	2180	2180	2180	2180	0
352	20241125	153700	31277865	2180	2180	2180	2180	0
353	20241125	153600	31277865	2180	2180	2180	2180	0
354	20241125	153500	31277865	2180	2180	2180	2180	0
355	20241125	153400	31277865	2180	2180	2180	2180	0
356	20241125	153300	31277865	2180	2180	2180	2180	0
357	20241125	153200	31277865	2180	2180	2180	2180	0
358	20241125	153100	31277865	2180	2180	2180	2180	0
359	20241125	153000	31277865	2180	2180	2180	2180	267
360	20241125	152900	30695805	2195	2195	2195	2195	0
361	20241125	152800	30695805	2195	2195	2195	2195	0
362	20241125	152700	30695805	2195	2195	2195	2195	0
363	20241125	152600	30695805	2195	2195	2195	2195	0
364	20241125	152500	30695805	2195	2195	2195	2195	0
365	20241125	152400	30695805	2195	2195	2195	2195	0
366	20241125	152300	30695805	2195	2195	2195	2195	0
367	20241125	152200	30695805	2195	2195	2195	2195	0
368	20241125	152100	30695805	2195	2195	2195	2195	0
369	20241125	152000	30695805	2195	2195	2195	2195	0
370	20241125	151900	30695805	2195	2195	2195	2195	0
371	20241125	151800	30695805	2195	2195	2195	2195	0
372	20241125	151700	30695805	2195	2195	2195	2195	0
373	20241125	151600	30695805	2195	2190	2195	2190	10
374	20241125	151500	30673860	2190	2190	2190	2190	790
375	20241125	151400	28943760	2190	2190	2190	2190	0
376	20241125	151300	28943760	2190	2180	2190	2180	17
377	20241125	151200	28906600	2175	2175	2175	2175	34
378	20241125	151100	28832650	2170	2170	2170	2170	0
379	20241125	151000	28832650	2170	2170	2170	2170	0
380	20241125	150900	28832650	2170	2170	2170	2170	0
381	20241125	150800	28832650	2170	2170	2170	2170	0
382	20241125	150700	28832650	2170	2170	2170	2170	0
383	20241125	150600	28832650	2170	2170	2170	2170	262
384	20241125	150500	28264110	2185	2180	2185	2180	1000
385	20241125	150400	26083700	2175	2175	2175	2175	1
386	20241125	150300	26081525	2170	2170	2170	2170	289
387	20241125	150200	25454395	2160	2160	2160	2160	0
388	20241125	150100	25454395	2160	2160	2160	2160	0
389	20241125	150000	25454395	2160	2160	2160	2160	0
390	20241125	145900	25454395	2160	2160	2160	2160	0
391	20241125	145800	25454395	2160	2180	2180	2160	4107
392	20241125	145700	16552260	2180	2180	2180	2180	0
393	20241125	145600	16552260	2180	2180	2180	2180	0
394	20241125	145500	16552260	2180	2180	2180	2180	0
395	20241125	145400	16552260	2180	2180	2180	2180	0
396	20241125	145300	16552260	2180	2180	2180	2180	0
397	20241125	145200	16552260	2180	2180	2180	2180	0
398	20241125	145100	16552260	2180	2180	2180	2180	0
399	20241125	145000	16552260	2180	2180	2180	2180	0
400	20241125	144900	16552260	2180	2180	2180	2180	0
401	20241125	144800	16552260	2180	2180	2180	2180	0
402	20241125	144700	16552260	2180	2180	2180	2180	0
403	20241125	144600	16552260	2180	2180	2180	2180	0
404	20241125	144500	16552260	2180	2180	2180	2180	0
405	20241125	144400	16552260	2180	2180	2180	2180	0
406	20241125	144300	16552260	2180	2180	2180	2180	0
407	20241125	144200	16552260	2180	2180	2180	2180	0
408	20241125	144100	16552260	2180	2180	2180	2180	0
409	20241125	144000	16552260	2180	2180	2180	2180	0
410	20241125	143900	16552260	2180	2180	2180	2180	0
411	20241125	143800	16552260	2180	2180	2180	2180	0
412	20241125	143700	16552260	2180	2180	2180	2180	0
413	20241125	143600	16552260	2180	2180	2180	2180	0
414	20241125	143500	16552260	2180	2180	2180	2180	0
415	20241125	143400	16552260	2180	2180	2180	2180	0
416	20241125	143300	16552260	2180	2180	2180	2180	400
417	20241125	143200	15680260	2185	2185	2185	2185	0
418	20241125	143100	15680260	2185	2185	2185	2185	0
419	20241125	143000	15680260	2185	2185	2185	2185	0
420	20241125	142900	15680260	2185	2185	2185	2185	0
421	20241125	142800	15680260	2185	2185	2185	2185	0
422	20241125	142700	15680260	2185	2185	2185	2185	0
423	20241125	142600	15680260	2185	2185	2185	2185	0
424	20241125	142500	15680260	2185	2185	2185	2185	0
425	20241125	142400	15680260	2185	2185	2185	2185	0
426	20241125	142300	15680260	2185	2185	2185	2185	0
427	20241125	142200	15680260	2185	2185	2185	2185	0
428	20241125	142100	15680260	2185	2185	2185	2185	1
429	20241125	142000	15678075	2185	2185	2185	2185	0
430	20241125	141900	15678075	2185	2185	2185	2185	0
431	20241125	141800	15678075	2185	2185	2185	2185	0
432	20241125	141700	15678075	2185	2185	2185	2185	0
433	20241125	141600	15678075	2185	2185	2185	2185	0
434	20241125	141500	15678075	2185	2185	2185	2185	9
435	20241125	141400	15658410	2185	2185	2185	2185	0
436	20241125	141300	15658410	2185	2185	2185	2185	0
437	20241125	141200	15658410	2185	2185	2185	2185	0
438	20241125	141100	15658410	2185	2185	2185	2185	0
439	20241125	141000	15658410	2185	2185	2185	2185	0
440	20241125	140900	15658410	2185	2185	2185	2185	0
441	20241125	140800	15658410	2185	2185	2185	2185	0
442	20241125	140700	15658410	2185	2185	2185	2185	0
443	20241125	140600	15658410	2185	2185	2185	2185	1
444	20241125	140500	15656225	2180	2180	2180	2180	0
445	20241125	140400	15656225	2180	2180	2180	2180	0
446	20241125	140300	15656225	2180	2180	2180	2180	0
447	20241125	140200	15656225	2180	2180	2180	2180	0
448	20241125	140100	15656225	2180	2180	2180	2180	0
449	20241125	140000	15656225	2180	2180	2180	2180	0
450	20241125	135900	15656225	2180	2180	2180	2180	0
451	20241125	135800	15656225	2180	2180	2180	2180	0
452	20241125	135700	15656225	2180	2180	2180	2180	0
453	20241125	135600	15656225	2180	2180	2180	2180	0
454	20241125	135500	15656225	2180	2180	2180	2180	0
455	20241125	135400	15656225	2180	2180	2180	2180	0
456	20241125	135300	15656225	2180	2180	2180	2180	0
457	20241125	135200	15656225	2180	2180	2180	2180	0
458	20241125	135100	15656225	2180	2180	2180	2180	0
459	20241125	135000	15656225	2180	2180	2180	2180	0
460	20241125	134900	15656225	2180	2180	2180	2180	0
461	20241125	134800	15656225	2180	2180	2180	2180	0
462	20241125	134700	15656225	2180	2180	2180	2180	0
463	20241125	134600	15656225	2180	2180	2180	2180	0
464	20241125	134500	15656225	2180	2180	2180	2180	0
465	20241125	134400	15656225	2180	2180	2180	2180	0
466	20241125	134300	15656225	2180	2180	2180	2180	0
467	20241125	134200	15656225	2180	2180	2180	2180	0
468	20241125	134100	15656225	2180	2180	2180	2180	0
469	20241125	134000	15656225	2180	2180	2180	2180	0
470	20241125	133900	15656225	2180	2180	2180	2180	0
471	20241125	133800	15656225	2180	2180	2180	2180	0
472	20241125	133700	15656225	2180	2180	2180	2180	0
473	20241125	133600	15656225	2180	2180	2180	2180	0
474	20241125	133500	15656225	2180	2180	2180	2180	0
475	20241125	133400	15656225	2180	2180	2180	2180	0
476	20241125	133300	15656225	2180	2180	2180	2180	0
477	20241125	133200	15656225	2180	2180	2180	2180	245
478	20241125	133100	15122125	2185	2185	2185	2185	0
479	20241125	133000	15122125	2185	2185	2185	2185	0
480	20241125	132900	15122125	2185	2185	2185	2185	0
481	20241125	132800	15122125	2185	2185	2185	2185	0
482	20241125	132700	15122125	2185	2185	2185	2185	0
483	20241125	132600	15122125	2185	2185	2185	2185	0
484	20241125	132500	15122125	2185	2185	2185	2185	0
485	20241125	132400	15122125	2185	2185	2185	2185	0
486	20241125	132300	15122125	2185	2185	2185	2185	0
487	20241125	132200	15122125	2185	2185	2185	2185	0
488	20241125	132100	15122125	2185	2185	2185	2185	0
489	20241125	132000	15122125	2185	2185	2185	2185	0
490	20241125	131900	15122125	2185	2185	2185	2185	0
491	20241125	131800	15122125	2185	2185	2185	2185	10
492	20241125	131700	15100275	2185	2185	2185	2185	0
493	20241125	131600	15100275	2185	2185	2185	2185	0
494	20241125	131500	15100275	2185	2185	2185	2185	0
495	20241125	131400	15100275	2185	2185	2185	2185	0
496	20241125	131300	15100275	2185	2185	2185	2185	0
497	20241125	131200	15100275	2185	2185	2185	2185	0
498	20241125	131100	15100275	2185	2185	2185	2185	0
499	20241125	131000	15100275	2185	2185	2185	2185	0
500	20241125	130900	15100275	2185	2185	2185	2185	0
501	20241125	130800	15100275	2185	2190	2190	2185	84
502	20241125	130700	14916335	2190	2190	2190	2190	0
503	20241125	130600	14916335	2190	2190	2190	2190	0
504	20241125	130500	14916335	2190	2190	2190	2190	0
505	20241125	130400	14916335	2190	2190	2190	2190	0
506	20241125	130300	14916335	2190	2190	2190	2190	0
507	20241125	130200	14916335	2190	2190	2190	2190	0
508	20241125	130100	14916335	2190	2190	2190	2190	0
509	20241125	130000	14916335	2190	2190	2190	2190	0
510	20241125	125900	14916335	2190	2190	2190	2190	1
511	20241125	125800	14914145	2190	2190	2190	2190	0
512	20241125	125700	14914145	2190	2190	2190	2190	0
513	20241125	125600	14914145	2190	2190	2190	2190	0
514	20241125	125500	14914145	2190	2190	2190	2190	0
515	20241125	125400	14914145	2190	2190	2190	2190	0
516	20241125	125300	14914145	2190	2190	2190	2190	0
517	20241125	125200	14914145	2190	2190	2190	2190	0
518	20241125	125100	14914145	2190	2190	2190	2190	0
519	20241125	125000	14914145	2190	2190	2190	2190	0
520	20241125	124900	14914145	2190	2190	2190	2190	0
521	20241125	124800	14914145	2190	2190	2190	2190	0
522	20241125	124700	14914145	2190	2190	2190	2190	0
523	20241125	124600	14914145	2190	2190	2190	2190	0
524	20241125	124500	14914145	2190	2190	2190	2190	0
525	20241125	124400	14914145	2190	2190	2190	2190	0
526	20241125	124300	14914145	2190	2190	2190	2190	0
527	20241125	124200	14914145	2190	2190	2190	2190	0
528	20241125	124100	14914145	2190	2190	2190	2190	0
529	20241125	124000	14914145	2190	2190	2190	2190	0
530	20241125	123900	14914145	2190	2190	2190	2190	0
531	20241125	123800	14914145	2190	2190	2190	2190	0
532	20241125	123700	14914145	2190	2190	2190	2190	0
533	20241125	123600	14914145	2190	2190	2190	2190	0
534	20241125	123500	14914145	2190	2190	2190	2190	0
535	20241125	123400	14914145	2190	2190	2190	2190	0
536	20241125	123300	14914145	2190	2190	2190	2190	0
537	20241125	123200	14914145	2190	2190	2190	2190	0
538	20241125	123100	14914145	2190	2190	2190	2190	0
539	20241125	123000	14914145	2190	2190	2190	2190	0
540	20241125	122900	14914145	2190	2190	2190	2190	0
541	20241125	122800	14914145	2190	2190	2190	2190	0
542	20241125	122700	14914145	2190	2190	2190	2190	0
543	20241125	122600	14914145	2190	2190	2190	2190	0
544	20241125	122500	14914145	2190	2190	2190	2190	0
545	20241125	122400	14914145	2190	2190	2190	2190	0
546	20241125	122300	14914145	2190	2190	2190	2190	0
547	20241125	122200	14914145	2190	2190	2190	2190	0
548	20241125	122100	14914145	2190	2190	2190	2190	0
549	20241125	122000	14914145	2190	2190	2190	2190	0
550	20241125	121900	14914145	2190	2190	2190	2190	0
551	20241125	121800	14914145	2190	2190	2190	2190	0
552	20241125	121700	14914145	2190	2190	2190	2190	0
553	20241125	121600	14914145	2190	2190	2190	2190	0
554	20241125	121500	14914145	2190	2190	2190	2190	0
555	20241125	121400	14914145	2190	2190	2190	2190	0
556	20241125	121300	14914145	2190	2190	2190	2190	0
557	20241125	121200	14914145	2190	2190	2190	2190	0
558	20241125	121100	14914145	2190	2190	2190	2190	0
559	20241125	121000	14914145	2190	2190	2190	2190	0
560	20241125	120900	14914145	2190	2190	2190	2190	0
561	20241125	120800	14914145	2190	2190	2190	2190	0
562	20241125	120700	14914145	2190	2190	2190	2190	0
563	20241125	120600	14914145	2190	2190	2190	2190	0
564	20241125	120500	14914145	2190	2190	2190	2190	10
565	20241125	120400	14892245	2180	2185	2185	2180	10
566	20241125	120300	14870435	2180	2180	2180	2180	0
567	20241125	120200	14870435	2180	2180	2180	2180	0
568	20241125	120100	14870435	2180	2180	2180	2180	0
569	20241125	120000	14870435	2180	2180	2180	2180	0
570	20241125	115900	14870435	2180	2180	2180	2180	0
571	20241125	115800	14870435	2180	2180	2180	2180	0
572	20241125	115700	14870435	2180	2180	2180	2180	0
573	20241125	115600	14870435	2180	2180	2180	2180	0
574	20241125	115500	14870435	2180	2180	2180	2180	238
575	20241125	115400	14351595	2175	2175	2175	2175	0
576	20241125	115300	14351595	2175	2175	2175	2175	0
577	20241125	115200	14351595	2175	2175	2175	2175	0
578	20241125	115100	14351595	2175	2175	2175	2175	0
579	20241125	115000	14351595	2175	2175	2175	2175	0
580	20241125	114900	14351595	2175	2175	2175	2175	0
581	20241125	114800	14351595	2175	2175	2175	2175	0
582	20241125	114700	14351595	2175	2175	2175	2175	10
583	20241125	114600	14329845	2175	2175	2175	2175	0
584	20241125	114500	14329845	2175	2175	2175	2175	1
585	20241125	114400	14327670	2180	2180	2180	2180	0
586	20241125	114300	14327670	2180	2180	2180	2180	0
587	20241125	114200	14327670	2180	2180	2180	2180	0
588	20241125	114100	14327670	2180	2180	2180	2180	0
589	20241125	114000	14327670	2180	2180	2180	2180	0
590	20241125	113900	14327670	2180	2180	2180	2180	0
591	20241125	113800	14327670	2180	2180	2180	2180	0
592	20241125	113700	14327670	2180	2180	2180	2180	0
593	20241125	113600	14327670	2180	2180	2180	2180	0
594	20241125	113500	14327670	2180	2180	2180	2180	0
595	20241125	113400	14327670	2180	2180	2180	2180	0
596	20241125	113300	14327670	2180	2180	2180	2180	0
597	20241125	113200	14327670	2180	2180	2180	2180	0
598	20241125	113100	14327670	2180	2180	2180	2180	0
599	20241125	113000	14327670	2180	2180	2180	2180	0
600	20241125	112900	14327670	2180	2180	2180	2180	0
601	20241125	112800	14327670	2180	2180	2180	2180	0
602	20241125	112700	14327670	2180	2180	2180	2180	0
603	20241125	112600	14327670	2180	2180	2180	2180	0
604	20241125	112500	14327670	2180	2180	2180	2180	0
605	20241125	112400	14327670	2180	2180	2180	2180	0
606	20241125	112300	14327670	2180	2180	2180	2180	0
607	20241125	112200	14327670	2180	2180	2180	2180	0
608	20241125	112100	14327670	2180	2180	2180	2180	0
609	20241125	112000	14327670	2180	2180	2180	2180	1
610	20241125	111900	14325490	2180	2180	2180	2180	1
611	20241125	111800	14323310	2170	2170	2170	2170	0
612	20241125	111700	14323310	2170	2170	2170	2170	0
613	20241125	111600	14323310	2170	2170	2170	2170	300
614	20241125	111500	13672310	2170	2170	2170	2170	0
615	20241125	111400	13672310	2170	2170	2170	2170	0
616	20241125	111300	13672310	2170	2170	2170	2170	10
617	20241125	111200	13650610	2175	2175	2175	2175	0
618	20241125	111100	13650610	2175	2175	2175	2175	0
619	20241125	111000	13650610	2175	2175	2175	2175	0
620	20241125	110900	13650610	2175	2175	2175	2175	0
621	20241125	110800	13650610	2175	2175	2175	2175	0
622	20241125	110700	13650610	2175	2175	2175	2175	0
623	20241125	110600	13650610	2175	2175	2175	2175	0
624	20241125	110500	13650610	2175	2175	2175	2175	0
625	20241125	110400	13650610	2175	2175	2175	2175	243
626	20241125	110300	13122085	2175	2175	2175	2175	0
627	20241125	110200	13122085	2175	2175	2175	2175	0
628	20241125	110100	13122085	2175	2175	2175	2175	0
629	20241125	110000	13122085	2175	2175	2175	2175	0
630	20241125	105900	13122085	2175	2175	2175	2175	0
631	20241125	105800	13122085	2175	2175	2175	2175	0
632	20241125	105700	13122085	2175	2175	2175	2175	6
633	20241125	105600	13109035	2175	2175	2175	2175	0
634	20241125	105500	13109035	2175	2175	2175	2175	1
635	20241125	105400	13106860	2175	2175	2175	2175	0
636	20241125	105300	13106860	2175	2175	2175	2175	0
637	20241125	105200	13106860	2175	2175	2175	2175	0
638	20241125	105100	13106860	2175	2175	2175	2175	0
639	20241125	105000	13106860	2175	2175	2175	2175	0
640	20241125	104900	13106860	2175	2175	2175	2175	0
641	20241125	104800	13106860	2175	2175	2175	2175	0
642	20241125	104700	13106860	2175	2175	2175	2175	0
643	20241125	104600	13106860	2175	2175	2175	2175	0
644	20241125	104500	13106860	2175	2175	2175	2175	0
645	20241125	104400	13106860	2175	2175	2175	2175	0
646	20241125	104300	13106860	2175	2175	2175	2175	0
647	20241125	104200	13106860	2175	2175	2175	2175	1
648	20241125	104100	13104685	2170	2170	2170	2170	0
649	20241125	104000	13104685	2170	2170	2170	2170	0
650	20241125	103900	13104685	2170	2170	2170	2170	0
651	20241125	103800	13104685	2170	2170	2170	2170	100
652	20241125	103700	12887685	2170	2170	2170	2170	0
653	20241125	103600	12887685	2170	2170	2170	2170	0
654	20241125	103500	12887685	2170	2170	2170	2170	0
655	20241125	103400	12887685	2170	2170	2170	2170	0
656	20241125	103300	12887685	2170	2170	2170	2170	0
657	20241125	103200	12887685	2170	2170	2170	2170	1
658	20241125	103100	12885515	2170	2170	2170	2170	0
659	20241125	103000	12885515	2170	2170	2170	2170	0
660	20241125	102900	12885515	2170	2170	2170	2170	0
661	20241125	102800	12885515	2170	2170	2170	2170	0
662	20241125	102700	12885515	2170	2170	2170	2170	0
663	20241125	102600	12885515	2170	2170	2170	2170	0
664	20241125	102500	12885515	2170	2170	2170	2170	0
665	20241125	102400	12885515	2170	2170	2170	2170	0
666	20241125	102300	12885515	2170	2170	2170	2170	0
667	20241125	102200	12885515	2170	2170	2170	2170	60
668	20241125	102100	12755315	2170	2170	2170	2170	20
669	20241125	102000	12711915	2160	2160	2160	2160	0
670	20241125	101900	12711915	2160	2160	2160	2160	15
671	20241125	101800	12679515	2160	2160	2160	2160	0
672	20241125	101700	12679515	2160	2170	2170	2160	2021
673	20241125	101600	8308955	2170	2170	2170	2170	0
674	20241125	101500	8308955	2170	2175	2175	2170	500
675	20241125	101400	7223160	2185	2185	2185	2185	0
676	20241125	101300	7223160	2185	2185	2185	2185	0
677	20241125	101200	7223160	2185	2185	2185	2185	0
678	20241125	101100	7223160	2185	2185	2185	2185	0
679	20241125	101000	7223160	2185	2185	2185	2185	0
680	20241125	100900	7223160	2185	2185	2185	2185	0
681	20241125	100800	7223160	2185	2185	2185	2185	10
682	20241125	100700	7201310	2185	2185	2185	2185	0
683	20241125	100600	7201310	2185	2185	2185	2185	0
684	20241125	100500	7201310	2185	2185	2185	2185	0
685	20241125	100400	7201310	2185	2185	2185	2185	0
686	20241125	100300	7201310	2185	2185	2185	2185	0
687	20241125	100200	7201310	2185	2185	2185	2185	0
688	20241125	100100	7201310	2185	2185	2185	2185	10
689	20241125	100000	7179460	2180	2180	2180	2180	0
690	20241125	095900	7179460	2180	2180	2180	2180	0
691	20241125	095800	7179460	2180	2180	2180	2180	0
692	20241125	095700	7179460	2180	2180	2180	2180	0
693	20241125	095600	7179460	2180	2180	2180	2180	0
694	20241125	095500	7179460	2180	2180	2180	2180	0
695	20241125	095400	7179460	2180	2180	2180	2180	0
696	20241125	095300	7179460	2180	2180	2180	2180	0
697	20241125	095200	7179460	2180	2180	2180	2180	0
698	20241125	095100	7179460	2180	2180	2180	2180	0
699	20241125	095000	7179460	2180	2180	2180	2180	0
700	20241125	094900	7179460	2180	2180	2180	2180	0
701	20241125	094800	7179460	2180	2180	2180	2180	0
702	20241125	094700	7179460	2180	2180	2180	2180	0
703	20241125	094600	7179460	2180	2180	2180	2180	0
704	20241125	094500	7179460	2180	2180	2180	2180	0
705	20241125	094400	7179460	2180	2180	2180	2180	1
706	20241125	094300	7177280	2175	2175	2175	2175	0
707	20241125	094200	7177280	2175	2175	2175	2175	0
708	20241125	094100	7177280	2175	2175	2175	2175	0
709	20241125	094000	7177280	2175	2175	2175	2175	30
710	20241125	093900	7112030	2175	2175	2175	2175	0
711	20241125	093800	7112030	2175	2175	2175	2175	113
712	20241125	093700	6866255	2180	2180	2180	2180	0
713	20241125	093600	6866255	2180	2180	2180	2180	0
714	20241125	093500	6866255	2180	2180	2180	2180	0
715	20241125	093400	6866255	2180	2180	2180	2180	0
716	20241125	093300	6866255	2180	2185	2185	2175	1201
717	20241125	093200	4250730	2185	2185	2185	2185	0
718	20241125	093100	4250730	2185	2185	2185	2185	0
719	20241125	093000	4250730	2185	2185	2185	2185	0
720	20241125	092900	4250730	2185	2185	2185	2185	0
721	20241125	092800	4250730	2185	2185	2185	2185	0
722	20241125	092700	4250730	2185	2185	2185	2185	0
723	20241125	092600	4250730	2185	2185	2185	2185	0
724	20241125	092500	4250730	2185	2185	2185	2185	5
725	20241125	092400	4239805	2185	2185	2185	2185	44
726	20241125	092300	4143665	2185	2185	2185	2185	0
727	20241125	092200	4143665	2185	2185	2185	2185	132
728	20241125	092100	3855245	2185	2185	2185	2185	0
729	20241125	092000	3855245	2185	2185	2185	2185	0
730	20241125	091900	3855245	2185	2185	2185	2185	0
731	20241125	091800	3855245	2185	2185	2185	2185	0
732	20241125	091700	3855245	2185	2185	2185	2185	0
733	20241125	091600	3855245	2185	2185	2185	2185	200
734	20241125	091500	3418245	2180	2180	2180	2180	0
735	20241125	091400	3418245	2180	2180	2180	2180	20
736	20241125	091300	3374645	2175	2175	2175	2175	0
737	20241125	091200	3374645	2175	2175	2175	2175	0
738	20241125	091100	3374645	2175	2175	2175	2175	0
739	20241125	091000	3374645	2175	2175	2175	2175	0
740	20241125	090900	3374645	2175	2175	2175	2175	0
741	20241125	090800	3374645	2175	2175	2175	2175	493
742	20241125	090700	2302370	2170	2170	2170	2170	0
743	20241125	090600	2302370	2170	2170	2170	2170	147
744	20241125	090500	1983380	2170	2170	2170	2170	2
745	20241125	090400	1979040	2170	2170	2170	2170	0
746	20241125	090300	1979040	2170	2170	2170	2170	0
747	20241125	090200	1979040	2170	2170	2170	2170	0
748	20241125	090100	1979040	2170	2170	2170	2170	0
749	20241125	090000	1979040	2170	2170	2170	2170	912