KissMeData/368970/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213100	46650275	2940	2940	2940	2940	58
3	20241125	213000	46650275	2940	2940	2940	2940	0
4	20241125	212900	46650275	2940	2940	2940	2940	0
5	20241125	212800	46650275	2940	2940	2940	2940	0
6	20241125	212700	46650275	2940	2940	2940	2940	0
7	20241125	212600	46650275	2940	2940	2940	2940	0
8	20241125	212500	46650275	2940	2940	2940	2940	0
9	20241125	212400	46650275	2940	2940	2940	2940	0
10	20241125	212300	46650275	2940	2940	2940	2940	0
11	20241125	212200	46650275	2940	2940	2940	2940	0
12	20241125	212100	46650275	2940	2940	2940	2940	0
13	20241125	212000	46650275	2940	2940	2940	2940	0
14	20241125	211900	46650275	2940	2940	2940	2940	0
15	20241125	211800	46650275	2940	2940	2940	2940	0
16	20241125	211700	46650275	2940	2940	2940	2940	0
17	20241125	211600	46650275	2940	2940	2940	2940	0
18	20241125	211500	46650275	2940	2940	2940	2940	0
19	20241125	211400	46650275	2940	2940	2940	2940	0
20	20241125	211300	46650275	2940	2940	2940	2940	0
21	20241125	211200	46650275	2940	2940	2940	2940	0
22	20241125	211100	46650275	2940	2940	2940	2940	0
23	20241125	211000	46650275	2940	2940	2940	2940	0
24	20241125	210900	46650275	2940	2940	2940	2940	0
25	20241125	210800	46650275	2940	2940	2940	2940	0
26	20241125	210700	46650275	2940	2940	2940	2940	0
27	20241125	210600	46650275	2940	2940	2940	2940	0
28	20241125	210500	46650275	2940	2940	2940	2940	0
29	20241125	210400	46650275	2940	2940	2940	2940	0
30	20241125	210300	46650275	2940	2940	2940	2940	0
31	20241125	210200	46650275	2940	2940	2940	2940	0
32	20241125	210100	46650275	2940	2940	2940	2940	58
33	20241125	210000	46650275	2940	2940	2940	2940	0
34	20241125	205900	46650275	2940	2940	2940	2940	0
35	20241125	205800	46650275	2940	2940	2940	2940	0
36	20241125	205700	46650275	2940	2940	2940	2940	0
37	20241125	205600	46650275	2940	2940	2940	2940	0
38	20241125	205500	46650275	2940	2940	2940	2940	0
39	20241125	205400	46650275	2940	2940	2940	2940	0
40	20241125	205300	46650275	2940	2940	2940	2940	0
41	20241125	205200	46650275	2940	2940	2940	2940	0
42	20241125	205100	46650275	2940	2940	2940	2940	0
43	20241125	205000	46650275	2940	2940	2940	2940	0
44	20241125	204900	46650275	2940	2940	2940	2940	0
45	20241125	204800	46650275	2940	2940	2940	2940	0
46	20241125	204700	46650275	2940	2940	2940	2940	0
47	20241125	204600	46650275	2940	2940	2940	2940	0
48	20241125	204500	46650275	2940	2940	2940	2940	0
49	20241125	204400	46650275	2940	2940	2940	2940	0
50	20241125	204300	46650275	2940	2940	2940	2940	0
51	20241125	204200	46650275	2940	2940	2940	2940	0
52	20241125	204100	46650275	2940	2940	2940	2940	0
53	20241125	204000	46650275	2940	2940	2940	2940	0
54	20241125	203900	46650275	2940	2940	2940	2940	0
55	20241125	203800	46650275	2940	2940	2940	2940	0
56	20241125	203700	46650275	2940	2940	2940	2940	0
57	20241125	203600	46650275	2940	2940	2940	2940	0
58	20241125	203500	46650275	2940	2940	2940	2940	0
59	20241125	203400	46650275	2940	2940	2940	2940	0
60	20241125	203300	46650275	2940	2940	2940	2940	0
61	20241125	203200	46650275	2940	2940	2940	2940	0
62	20241125	203100	46650275	2940	2940	2940	2940	58
63	20241125	203000	46650275	2940	2940	2940	2940	0
64	20241125	202900	46650275	2940	2940	2940	2940	0
65	20241125	202800	46650275	2940	2940	2940	2940	0
66	20241125	202700	46650275	2940	2940	2940	2940	0
67	20241125	202600	46650275	2940	2940	2940	2940	0
68	20241125	202500	46650275	2940	2940	2940	2940	0
69	20241125	202400	46650275	2940	2940	2940	2940	0
70	20241125	202300	46650275	2940	2940	2940	2940	0
71	20241125	202200	46650275	2940	2940	2940	2940	0
72	20241125	202100	46650275	2940	2940	2940	2940	0
73	20241125	202000	46650275	2940	2940	2940	2940	0
74	20241125	201900	46650275	2940	2940	2940	2940	0
75	20241125	201800	46650275	2940	2940	2940	2940	0
76	20241125	201700	46650275	2940	2940	2940	2940	0
77	20241125	201600	46650275	2940	2940	2940	2940	0
78	20241125	201500	46650275	2940	2940	2940	2940	0
79	20241125	201400	46650275	2940	2940	2940	2940	0
80	20241125	201300	46650275	2940	2940	2940	2940	0
81	20241125	201200	46650275	2940	2940	2940	2940	0
82	20241125	201100	46650275	2940	2940	2940	2940	0
83	20241125	201000	46650275	2940	2940	2940	2940	0
84	20241125	200900	46650275	2940	2940	2940	2940	0
85	20241125	200800	46650275	2940	2940	2940	2940	0
86	20241125	200700	46650275	2940	2940	2940	2940	0
87	20241125	200600	46650275	2940	2940	2940	2940	0
88	20241125	200500	46650275	2940	2940	2940	2940	0
89	20241125	200400	46650275	2940	2940	2940	2940	0
90	20241125	200300	46650275	2940	2940	2940	2940	0
91	20241125	200200	46650275	2940	2940	2940	2940	0
92	20241125	200100	46650275	2940	2940	2940	2940	58
93	20241125	200000	46650275	2940	2940	2940	2940	0
94	20241125	195900	46650275	2940	2940	2940	2940	0
95	20241125	195800	46650275	2940	2940	2940	2940	0
96	20241125	195700	46650275	2940	2940	2940	2940	0
97	20241125	195600	46650275	2940	2940	2940	2940	0
98	20241125	195500	46650275	2940	2940	2940	2940	0
99	20241125	195400	46650275	2940	2940	2940	2940	0
100	20241125	195300	46650275	2940	2940	2940	2940	0
101	20241125	195200	46650275	2940	2940	2940	2940	0
102	20241125	195100	46650275	2940	2940	2940	2940	0
103	20241125	195000	46650275	2940	2940	2940	2940	0
104	20241125	194900	46650275	2940	2940	2940	2940	0
105	20241125	194800	46650275	2940	2940	2940	2940	0
106	20241125	194700	46650275	2940	2940	2940	2940	0
107	20241125	194600	46650275	2940	2940	2940	2940	0
108	20241125	194500	46650275	2940	2940	2940	2940	0
109	20241125	194400	46650275	2940	2940	2940	2940	0
110	20241125	194300	46650275	2940	2940	2940	2940	0
111	20241125	194200	46650275	2940	2940	2940	2940	0
112	20241125	194100	46650275	2940	2940	2940	2940	0
113	20241125	194000	46650275	2940	2940	2940	2940	0
114	20241125	193900	46650275	2940	2940	2940	2940	0
115	20241125	193800	46650275	2940	2940	2940	2940	0
116	20241125	193700	46650275	2940	2940	2940	2940	0
117	20241125	193600	46650275	2940	2940	2940	2940	0
118	20241125	193500	46650275	2940	2940	2940	2940	0
119	20241125	193400	46650275	2940	2940	2940	2940	0
120	20241125	193300	46650275	2940	2940	2940	2940	0
121	20241125	193200	46650275	2940	2940	2940	2940	0
122	20241125	193100	46650275	2940	2940	2940	2940	58
123	20241125	193000	46650275	2940	2940	2940	2940	0
124	20241125	192900	46650275	2940	2940	2940	2940	0
125	20241125	192800	46650275	2940	2940	2940	2940	0
126	20241125	192700	46650275	2940	2940	2940	2940	0
127	20241125	192600	46650275	2940	2940	2940	2940	0
128	20241125	192500	46650275	2940	2940	2940	2940	0
129	20241125	192400	46650275	2940	2940	2940	2940	0
130	20241125	192300	46650275	2940	2940	2940	2940	0
131	20241125	192200	46650275	2940	2940	2940	2940	0
132	20241125	192100	46650275	2940	2940	2940	2940	0
133	20241125	192000	46650275	2940	2940	2940	2940	0
134	20241125	191900	46650275	2940	2940	2940	2940	0
135	20241125	191800	46650275	2940	2940	2940	2940	0
136	20241125	191700	46650275	2940	2940	2940	2940	0
137	20241125	191600	46650275	2940	2940	2940	2940	0
138	20241125	191500	46650275	2940	2940	2940	2940	0
139	20241125	191400	46650275	2940	2940	2940	2940	0
140	20241125	191300	46650275	2940	2940	2940	2940	0
141	20241125	191200	46650275	2940	2940	2940	2940	0
142	20241125	191100	46650275	2940	2940	2940	2940	0
143	20241125	191000	46650275	2940	2940	2940	2940	0
144	20241125	190900	46650275	2940	2940	2940	2940	0
145	20241125	190800	46650275	2940	2940	2940	2940	0
146	20241125	190700	46650275	2940	2940	2940	2940	0
147	20241125	190600	46650275	2940	2940	2940	2940	0
148	20241125	190500	46650275	2940	2940	2940	2940	0
149	20241125	190400	46650275	2940	2940	2940	2940	0
150	20241125	190300	46650275	2940	2940	2940	2940	0
151	20241125	190200	46650275	2940	2940	2940	2940	0
152	20241125	190100	46650275	2940	2940	2940	2940	58
153	20241125	190000	46650275	2940	2940	2940	2940	0
154	20241125	185900	46650275	2940	2940	2940	2940	0
155	20241125	185800	46650275	2940	2940	2940	2940	0
156	20241125	185700	46650275	2940	2940	2940	2940	0
157	20241125	185600	46650275	2940	2940	2940	2940	0
158	20241125	185500	46650275	2940	2940	2940	2940	0
159	20241125	185400	46650275	2940	2940	2940	2940	0
160	20241125	185300	46650275	2940	2940	2940	2940	0
161	20241125	185200	46650275	2940	2940	2940	2940	0
162	20241125	185100	46650275	2940	2940	2940	2940	0
163	20241125	185000	46650275	2940	2940	2940	2940	0
164	20241125	184900	46650275	2940	2940	2940	2940	0
165	20241125	184800	46650275	2940	2940	2940	2940	0
166	20241125	184700	46650275	2940	2940	2940	2940	0
167	20241125	184600	46650275	2940	2940	2940	2940	0
168	20241125	184500	46650275	2940	2940	2940	2940	0
169	20241125	184400	46650275	2940	2940	2940	2940	0
170	20241125	184300	46650275	2940	2940	2940	2940	0
171	20241125	184200	46650275	2940	2940	2940	2940	0
172	20241125	184100	46650275	2940	2940	2940	2940	0
173	20241125	184000	46650275	2940	2940	2940	2940	0
174	20241125	183900	46650275	2940	2940	2940	2940	0
175	20241125	183800	46650275	2940	2940	2940	2940	0
176	20241125	183700	46650275	2940	2940	2940	2940	0
177	20241125	183600	46650275	2940	2940	2940	2940	0
178	20241125	183500	46650275	2940	2940	2940	2940	0
179	20241125	183400	46650275	2940	2940	2940	2940	0
180	20241125	183300	46650275	2940	2940	2940	2940	0
181	20241125	183200	46650275	2940	2940	2940	2940	0
182	20241125	183100	46650275	2940	2940	2940	2940	58
183	20241125	183000	46650275	2940	2940	2940	2940	0
184	20241125	182900	46650275	2940	2940	2940	2940	0
185	20241125	182800	46650275	2940	2940	2940	2940	0
186	20241125	182700	46650275	2940	2940	2940	2940	0
187	20241125	182600	46650275	2940	2940	2940	2940	0
188	20241125	182500	46650275	2940	2940	2940	2940	0
189	20241125	182400	46650275	2940	2940	2940	2940	0
190	20241125	182300	46650275	2940	2940	2940	2940	0
191	20241125	182200	46650275	2940	2940	2940	2940	0
192	20241125	182100	46650275	2940	2940	2940	2940	0
193	20241125	182000	46650275	2940	2940	2940	2940	0
194	20241125	181900	46650275	2940	2940	2940	2940	0
195	20241125	181800	46650275	2940	2940	2940	2940	0
196	20241125	181700	46650275	2940	2940	2940	2940	0
197	20241125	181600	46650275	2940	2940	2940	2940	0
198	20241125	181500	46650275	2940	2940	2940	2940	0
199	20241125	181400	46650275	2940	2940	2940	2940	0
200	20241125	181300	46650275	2940	2940	2940	2940	0
201	20241125	181200	46650275	2940	2940	2940	2940	0
202	20241125	181100	46650275	2940	2940	2940	2940	0
203	20241125	181000	46650275	2940	2940	2940	2940	0
204	20241125	180900	46650275	2940	2940	2940	2940	0
205	20241125	180800	46650275	2940	2940	2940	2940	0
206	20241125	180700	46650275	2940	2940	2940	2940	0
207	20241125	180600	46650275	2940	2940	2940	2940	0
208	20241125	180500	46650275	2940	2940	2940	2940	0
209	20241125	180400	46650275	2940	2940	2940	2940	0
210	20241125	180300	46650275	2940	2940	2940	2940	0
211	20241125	180200	46650275	2940	2940	2940	2940	0
212	20241125	180100	46650275	2940	2940	2940	2940	58
213	20241125	180000	46650275	2940	2940	2940	2940	0
214	20241125	175900	46650275	2940	2940	2940	2940	0
215	20241125	175800	46650275	2940	2940	2940	2940	0
216	20241125	175700	46650275	2940	2940	2940	2940	0
217	20241125	175600	46650275	2940	2940	2940	2940	0
218	20241125	175500	46650275	2940	2940	2940	2940	0
219	20241125	175400	46650275	2940	2940	2940	2940	0
220	20241125	175300	46650275	2940	2940	2940	2940	0
221	20241125	175200	46650275	2940	2940	2940	2940	0
222	20241125	175100	46650275	2940	2940	2940	2940	0
223	20241125	175000	46650275	2940	2940	2940	2940	0
224	20241125	174900	46650275	2940	2940	2940	2940	0
225	20241125	174800	46650275	2940	2940	2940	2940	0
226	20241125	174700	46650275	2940	2940	2940	2940	0
227	20241125	174600	46650275	2940	2940	2940	2940	0
228	20241125	174500	46650275	2940	2940	2940	2940	0
229	20241125	174400	46650275	2940	2940	2940	2940	0
230	20241125	174300	46650275	2940	2940	2940	2940	0
231	20241125	174200	46650275	2940	2940	2940	2940	0
232	20241125	174100	46650275	2940	2940	2940	2940	0
233	20241125	174000	46650275	2940	2940	2940	2940	0
234	20241125	173900	46650275	2940	2940	2940	2940	0
235	20241125	173800	46650275	2940	2940	2940	2940	0
236	20241125	173700	46650275	2940	2940	2940	2940	0
237	20241125	173600	46650275	2940	2940	2940	2940	0
238	20241125	173500	46650275	2940	2940	2940	2940	0
239	20241125	173400	46650275	2940	2940	2940	2940	0
240	20241125	173300	46650275	2940	2940	2940	2940	0
241	20241125	173200	46650275	2940	2940	2940	2940	0
242	20241125	173100	46650275	2940	2940	2940	2940	58
243	20241125	173000	46650275	2940	2940	2940	2940	0
244	20241125	172900	46650275	2940	2940	2940	2940	0
245	20241125	172800	46650275	2940	2940	2940	2940	0
246	20241125	172700	46650275	2940	2940	2940	2940	0
247	20241125	172600	46650275	2940	2940	2940	2940	0
248	20241125	172500	46650275	2940	2940	2940	2940	0
249	20241125	172400	46650275	2940	2940	2940	2940	0
250	20241125	172300	46650275	2940	2940	2940	2940	0
251	20241125	172200	46650275	2940	2940	2940	2940	0
252	20241125	172100	46650275	2940	2940	2940	2940	0
253	20241125	172000	46650275	2940	2940	2940	2940	0
254	20241125	171900	46650275	2940	2940	2940	2940	0
255	20241125	171800	46650275	2940	2940	2940	2940	0
256	20241125	171700	46650275	2940	2940	2940	2940	0
257	20241125	171600	46650275	2940	2940	2940	2940	0
258	20241125	171500	46650275	2940	2940	2940	2940	0
259	20241125	171400	46650275	2940	2940	2940	2940	0
260	20241125	171300	46650275	2940	2940	2940	2940	0
261	20241125	171200	46650275	2940	2940	2940	2940	0
262	20241125	171100	46650275	2940	2940	2940	2940	0
263	20241125	171000	46650275	2940	2940	2940	2940	0
264	20241125	170900	46650275	2940	2940	2940	2940	0
265	20241125	170800	46650275	2940	2940	2940	2940	0
266	20241125	170700	46650275	2940	2940	2940	2940	0
267	20241125	170600	46650275	2940	2940	2940	2940	0
268	20241125	170500	46650275	2940	2940	2940	2940	0
269	20241125	170400	46650275	2940	2940	2940	2940	0
270	20241125	170300	46650275	2940	2940	2940	2940	0
271	20241125	170200	46650275	2940	2940	2940	2940	0
272	20241125	170100	46650275	2940	2940	2940	2940	58
273	20241125	170000	46650275	2940	2940	2940	2940	0
274	20241125	165900	46650275	2940	2940	2940	2940	0
275	20241125	165800	46650275	2940	2940	2940	2940	0
276	20241125	165700	46650275	2940	2940	2940	2940	0
277	20241125	165600	46650275	2940	2940	2940	2940	0
278	20241125	165500	46650275	2940	2940	2940	2940	0
279	20241125	165400	46650275	2940	2940	2940	2940	0
280	20241125	165300	46650275	2940	2940	2940	2940	0
281	20241125	165200	46650275	2940	2940	2940	2940	0
282	20241125	165100	46650275	2940	2940	2940	2940	0
283	20241125	165000	46650275	2940	2940	2940	2940	0
284	20241125	164900	46650275	2940	2940	2940	2940	0
285	20241125	164800	46650275	2940	2940	2940	2940	0
286	20241125	164700	46650275	2940	2940	2940	2940	0
287	20241125	164600	46650275	2940	2940	2940	2940	0
288	20241125	164500	46650275	2940	2940	2940	2940	0
289	20241125	164400	46650275	2940	2940	2940	2940	0
290	20241125	164300	46650275	2940	2940	2940	2940	0
291	20241125	164200	46650275	2940	2940	2940	2940	0
292	20241125	164100	46650275	2940	2940	2940	2940	0
293	20241125	164000	46650275	2940	2940	2940	2940	0
294	20241125	163900	46650275	2940	2940	2940	2940	0
295	20241125	163800	46650275	2940	2940	2940	2940	0
296	20241125	163700	46650275	2940	2940	2940	2940	0
297	20241125	163600	46650275	2940	2940	2940	2940	0
298	20241125	163500	46650275	2940	2940	2940	2940	0
299	20241125	163400	46650275	2940	2940	2940	2940	0
300	20241125	163300	46650275	2940	2940	2940	2940	0
301	20241125	163200	46650275	2940	2940	2940	2940	0
302	20241125	163100	46650275	2940	2940	2940	2940	58
303	20241125	163000	46650275	2940	2940	2940	2940	0
304	20241125	162900	46650275	2940	2940	2940	2940	0
305	20241125	162800	46650275	2940	2940	2940	2940	0
306	20241125	162700	46650275	2940	2940	2940	2940	0
307	20241125	162600	46650275	2940	2940	2940	2940	0
308	20241125	162500	46650275	2940	2940	2940	2940	0
309	20241125	162400	46650275	2940	2940	2940	2940	0
310	20241125	162300	46650275	2940	2940	2940	2940	0
311	20241125	162200	46650275	2940	2940	2940	2940	0
312	20241125	162100	46650275	2940	2940	2940	2940	0
313	20241125	162000	46650275	2940	2940	2940	2940	0
314	20241125	161900	46650275	2940	2940	2940	2940	0
315	20241125	161800	46650275	2940	2940	2940	2940	0
316	20241125	161700	46650275	2940	2940	2940	2940	0
317	20241125	161600	46650275	2940	2940	2940	2940	0
318	20241125	161500	46650275	2940	2940	2940	2940	0
319	20241125	161400	46650275	2940	2940	2940	2940	0
320	20241125	161300	46650275	2940	2940	2940	2940	0
321	20241125	161200	46650275	2940	2940	2940	2940	0
322	20241125	161100	46650275	2940	2940	2940	2940	0
323	20241125	161000	46650275	2940	2940	2940	2940	0
324	20241125	160900	46650275	2940	2940	2940	2940	0
325	20241125	160800	46650275	2940	2940	2940	2940	0
326	20241125	160700	46650275	2940	2940	2940	2940	0
327	20241125	160600	46650275	2940	2940	2940	2940	0
328	20241125	160500	46650275	2940	2940	2940	2940	0
329	20241125	160400	46650275	2940	2940	2940	2940	0
330	20241125	160300	46650275	2940	2940	2940	2940	0
331	20241125	160200	46650275	2940	2940	2940	2940	0
332	20241125	160100	46650275	2940	2940	2940	2940	58
333	20241125	160000	46650275	2940	2940	2940	2940	0
334	20241125	155900	46650275	2940	2940	2940	2940	0
335	20241125	155800	46650275	2940	2940	2940	2940	0
336	20241125	155700	46650275	2940	2940	2940	2940	0
337	20241125	155600	46650275	2940	2940	2940	2940	0
338	20241125	155500	46650275	2940	2940	2940	2940	0
339	20241125	155400	46650275	2940	2940	2940	2940	0
340	20241125	155300	46650275	2940	2940	2940	2940	0
341	20241125	155200	46650275	2940	2940	2940	2940	0
342	20241125	155100	46650275	2940	2940	2940	2940	0
343	20241125	155000	46650275	2940	2940	2940	2940	0
344	20241125	154900	46650275	2940	2940	2940	2940	0
345	20241125	154800	46650275	2940	2940	2940	2940	0
346	20241125	154700	46650275	2940	2940	2940	2940	0
347	20241125	154600	46650275	2940	2940	2940	2940	0
348	20241125	154500	46650275	2940	2940	2940	2940	0
349	20241125	154400	46650275	2940	2940	2940	2940	0
350	20241125	154300	46650275	2940	2940	2940	2940	0
351	20241125	154200	46650275	2940	2940	2940	2940	0
352	20241125	154100	46650275	2940	2940	2940	2940	0
353	20241125	154000	46650275	2940	2940	2940	2940	0
354	20241125	153900	46650275	2940	2940	2940	2940	0
355	20241125	153800	46650275	2940	2940	2940	2940	0
356	20241125	153700	46650275	2940	2940	2940	2940	0
357	20241125	153600	46650275	2940	2940	2940	2940	0
358	20241125	153500	46650275	2940	2940	2940	2940	0
359	20241125	153400	46650275	2940	2940	2940	2940	0
360	20241125	153300	46650275	2940	2940	2940	2940	0
361	20241125	153200	46650275	2940	2940	2940	2940	0
362	20241125	153100	46650275	2940	2940	2940	2940	58
363	20241125	153000	46650275	2940	2940	2940	2940	58
364	20241125	152900	46479755	2940	2940	2940	2940	0
365	20241125	152800	46479755	2940	2940	2940	2940	0
366	20241125	152700	46479755	2940	2940	2940	2940	0
367	20241125	152600	46479755	2940	2940	2940	2940	0
368	20241125	152500	46479755	2940	2940	2940	2940	0
369	20241125	152400	46479755	2940	2940	2940	2940	0
370	20241125	152300	46479755	2940	2940	2940	2940	0
371	20241125	152200	46479755	2940	2940	2940	2940	0
372	20241125	152100	46479755	2940	2940	2940	2940	0
373	20241125	152000	46479755	2940	2940	2940	2940	0
374	20241125	151900	46479755	2940	2940	2940	2940	0
375	20241125	151800	46479755	2940	2940	2940	2900	1437
376	20241125	151700	42293800	2940	2940	2940	2940	1
377	20241125	151600	42290860	2900	2920	2920	2900	2000
378	20241125	151500	36466730	2940	2940	2940	2940	0
379	20241125	151400	36466730	2940	2940	2940	2940	0
380	20241125	151300	36466730	2940	2940	2940	2940	0
381	20241125	151200	36466730	2940	2925	2940	2925	100
382	20241125	151100	36173510	2925	2925	2925	2925	0
383	20241125	151000	36173510	2925	2925	2925	2925	0
384	20241125	150900	36173510	2925	2925	2925	2920	53
385	20241125	150800	36018695	2940	2940	2940	2940	0
386	20241125	150700	36018695	2940	2940	2940	2940	0
387	20241125	150600	36018695	2940	2940	2940	2940	0
388	20241125	150500	36018695	2940	2940	2940	2940	0
389	20241125	150400	36018695	2940	2940	2940	2940	0
390	20241125	150300	36018695	2940	2940	2940	2940	0
391	20241125	150200	36018695	2940	2940	2940	2940	0
392	20241125	150100	36018695	2940	2940	2940	2940	0
393	20241125	150000	36018695	2940	2940	2940	2940	0
394	20241125	145900	36018695	2940	2940	2940	2940	0
395	20241125	145800	36018695	2940	2940	2940	2940	2
396	20241125	145700	36012815	2945	2940	2945	2940	120
397	20241125	145600	35659970	2915	2915	2915	2915	0
398	20241125	145500	35659970	2915	2920	2920	2915	282
399	20241125	145400	34836575	2945	2945	2945	2945	0
400	20241125	145300	34836575	2945	2945	2945	2945	0
401	20241125	145200	34836575	2945	2945	2945	2945	0
402	20241125	145100	34836575	2945	2940	2945	2940	60
403	20241125	145000	34660170	2925	2925	2925	2925	74
404	20241125	144900	34443720	2945	2945	2945	2945	0
405	20241125	144800	34443720	2945	2945	2945	2945	1
406	20241125	144700	34440775	2950	2950	2950	2950	0
407	20241125	144600	34440775	2950	2950	2950	2950	0
408	20241125	144500	34440775	2950	2950	2950	2950	0
409	20241125	144400	34440775	2950	2950	2950	2950	0
410	20241125	144300	34440775	2950	2950	2950	2950	0
411	20241125	144200	34440775	2950	2950	2950	2950	0
412	20241125	144100	34440775	2950	2940	2950	2940	201
413	20241125	144000	33848880	2920	2920	2920	2920	0
414	20241125	143900	33848880	2920	2920	2920	2920	0
415	20241125	143800	33848880	2920	2940	2945	2920	292
416	20241125	143700	32990435	2940	2940	2940	2940	0
417	20241125	143600	32990435	2940	2940	2940	2940	0
418	20241125	143500	32990435	2940	2940	2940	2940	0
419	20241125	143400	32990435	2940	2940	2940	2940	0
420	20241125	143300	32990435	2940	2935	2940	2935	210
421	20241125	143200	32374035	2935	2935	2935	2935	0
422	20241125	143100	32374035	2935	2935	2935	2935	0
423	20241125	143000	32374035	2935	2935	2935	2935	0
424	20241125	142900	32374035	2935	2935	2935	2935	0
425	20241125	142800	32374035	2935	2935	2935	2935	0
426	20241125	142700	32374035	2935	2935	2935	2935	0
427	20241125	142600	32374035	2935	2935	2935	2935	0
428	20241125	142500	32374035	2935	2935	2935	2935	0
429	20241125	142400	32374035	2935	2935	2935	2935	0
430	20241125	142300	32374035	2935	2935	2935	2935	0
431	20241125	142200	32374035	2935	2935	2935	2935	0
432	20241125	142100	32374035	2935	2935	2935	2935	0
433	20241125	142000	32374035	2935	2935	2935	2935	250
434	20241125	141900	31640285	2910	2910	2910	2910	0
435	20241125	141800	31640285	2910	2910	2910	2910	7
436	20241125	141700	31619915	2930	2930	2930	2930	0
437	20241125	141600	31619915	2930	2930	2930	2930	0
438	20241125	141500	31619915	2930	2930	2930	2930	1
439	20241125	141400	31616985	2935	2935	2935	2935	0
440	20241125	141300	31616985	2935	2935	2935	2935	0
441	20241125	141200	31616985	2935	2935	2935	2935	0
442	20241125	141100	31616985	2935	2935	2935	2935	0
443	20241125	141000	31616985	2935	2935	2935	2935	0
444	20241125	140900	31616985	2935	2935	2935	2935	0
445	20241125	140800	31616985	2935	2935	2935	2935	0
446	20241125	140700	31616985	2935	2935	2935	2935	0
447	20241125	140600	31616985	2935	2935	2935	2935	0
448	20241125	140500	31616985	2935	2935	2935	2935	0
449	20241125	140400	31616985	2935	2935	2935	2935	0
450	20241125	140300	31616985	2935	2935	2935	2935	0
451	20241125	140200	31616985	2935	2935	2935	2935	0
452	20241125	140100	31616985	2935	2915	2935	2915	50
453	20241125	140000	31470255	2915	2915	2915	2915	99
454	20241125	135900	31181670	2935	2935	2935	2935	0
455	20241125	135800	31181670	2935	2935	2935	2935	30
456	20241125	135700	31093620	2935	2935	2935	2935	0
457	20241125	135600	31093620	2935	2935	2935	2935	30
458	20241125	135500	31005570	2940	2940	2940	2940	0
459	20241125	135400	31005570	2940	2940	2940	2940	0
460	20241125	135300	31005570	2940	2940	2940	2940	0
461	20241125	135200	31005570	2940	2940	2940	2940	0
462	20241125	135100	31005570	2940	2940	2940	2940	0
463	20241125	135000	31005570	2940	2940	2940	2940	0
464	20241125	134900	31005570	2940	2940	2940	2940	0
465	20241125	134800	31005570	2940	2940	2940	2940	0
466	20241125	134700	31005570	2940	2940	2940	2940	0
467	20241125	134600	31005570	2940	2940	2940	2940	0
468	20241125	134500	31005570	2940	2940	2940	2940	0
469	20241125	134400	31005570	2940	2940	2940	2940	0
470	20241125	134300	31005570	2940	2940	2940	2940	0
471	20241125	134200	31005570	2940	2940	2940	2940	0
472	20241125	134100	31005570	2940	2940	2940	2940	0
473	20241125	134000	31005570	2940	2940	2940	2940	0
474	20241125	133900	31005570	2940	2940	2940	2940	0
475	20241125	133800	31005570	2940	2940	2940	2940	0
476	20241125	133700	31005570	2940	2940	2940	2940	0
477	20241125	133600	31005570	2940	2940	2940	2940	0
478	20241125	133500	31005570	2940	2915	2940	2915	7
479	20241125	133400	30985140	2910	2910	2910	2910	0
480	20241125	133300	30985140	2910	2910	2910	2910	0
481	20241125	133200	30985140	2910	2910	2910	2910	0
482	20241125	133100	30985140	2910	2910	2910	2910	0
483	20241125	133000	30985140	2910	2910	2910	2910	148
484	20241125	132900	30554460	2915	2915	2915	2915	0
485	20241125	132800	30554460	2915	2915	2915	2915	0
486	20241125	132700	30554460	2915	2915	2915	2915	0
487	20241125	132600	30554460	2915	2915	2915	2915	0
488	20241125	132500	30554460	2915	2915	2915	2915	194
489	20241125	132400	29988950	2925	2925	2925	2925	0
490	20241125	132300	29988950	2925	2925	2925	2925	0
491	20241125	132200	29988950	2925	2940	2945	2925	12
492	20241125	132100	29953815	2915	2915	2915	2915	0
493	20241125	132000	29953815	2915	2915	2915	2915	0
494	20241125	131900	29953815	2915	2915	2915	2915	0
495	20241125	131800	29953815	2915	2915	2915	2915	0
496	20241125	131700	29953815	2915	2925	2925	2915	100
497	20241125	131600	29661505	2945	2945	2945	2945	0
498	20241125	131500	29661505	2945	2945	2945	2945	0
499	20241125	131400	29661505	2945	2940	2945	2940	4
500	20241125	131300	29649740	2945	2945	2945	2945	0
501	20241125	131200	29649740	2945	2945	2945	2945	0
502	20241125	131100	29649740	2945	2945	2945	2945	0
503	20241125	131000	29649740	2945	2945	2945	2945	0
504	20241125	130900	29649740	2945	2945	2945	2945	0
505	20241125	130800	29649740	2945	2945	2945	2945	0
506	20241125	130700	29649740	2945	2945	2945	2945	0
507	20241125	130600	29649740	2945	2945	2945	2945	0
508	20241125	130500	29649740	2945	2945	2945	2945	0
509	20241125	130400	29649740	2945	2945	2945	2945	0
510	20241125	130300	29649740	2945	2945	2945	2945	0
511	20241125	130200	29649740	2945	2945	2945	2945	0
512	20241125	130100	29649740	2945	2945	2945	2945	0
513	20241125	130000	29649740	2945	2945	2945	2945	0
514	20241125	125900	29649740	2945	2945	2945	2945	0
515	20241125	125800	29649740	2945	2945	2945	2945	0
516	20241125	125700	29649740	2945	2930	2945	2930	330
517	20241125	125600	28682615	2930	2930	2930	2930	0
518	20241125	125500	28682615	2930	2930	2930	2930	0
519	20241125	125400	28682615	2930	2930	2930	2930	0
520	20241125	125300	28682615	2930	2930	2930	2930	0
521	20241125	125200	28682615	2930	2930	2930	2930	0
522	20241125	125100	28682615	2930	2930	2930	2930	0
523	20241125	125000	28682615	2930	2930	2930	2930	0
524	20241125	124900	28682615	2930	2930	2930	2930	0
525	20241125	124800	28682615	2930	2930	2930	2930	0
526	20241125	124700	28682615	2930	2930	2930	2930	3
527	20241125	124600	28673825	2930	2930	2930	2930	0
528	20241125	124500	28673825	2930	2930	2930	2930	0
529	20241125	124400	28673825	2930	2930	2930	2930	0
530	20241125	124300	28673825	2930	2930	2930	2930	0
531	20241125	124200	28673825	2930	2930	2930	2930	0
532	20241125	124100	28673825	2930	2930	2930	2930	0
533	20241125	124000	28673825	2930	2930	2930	2930	0
534	20241125	123900	28673825	2930	2930	2930	2930	0
535	20241125	123800	28673825	2930	2930	2930	2930	0
536	20241125	123700	28673825	2930	2930	2930	2930	0
537	20241125	123600	28673825	2930	2930	2930	2930	0
538	20241125	123500	28673825	2930	2930	2930	2930	182
539	20241125	123400	28140565	2950	2950	2950	2950	0
540	20241125	123300	28140565	2950	2950	2950	2950	0
541	20241125	123200	28140565	2950	2950	2950	2950	0
542	20241125	123100	28140565	2950	2950	2950	2950	0
543	20241125	123000	28140565	2950	2950	2950	2950	0
544	20241125	122900	28140565	2950	2950	2950	2950	0
545	20241125	122800	28140565	2950	2940	2950	2940	270
546	20241125	122700	27346590	2940	2940	2940	2940	0
547	20241125	122600	27346590	2940	2940	2940	2940	0
548	20241125	122500	27346590	2940	2940	2940	2940	0
549	20241125	122400	27346590	2940	2940	2940	2940	170
550	20241125	122300	26846790	2940	2940	2940	2940	0
551	20241125	122200	26846790	2940	2930	2940	2930	200
552	20241125	122100	26260510	2930	2930	2930	2930	0
553	20241125	122000	26260510	2930	2930	2930	2930	1
554	20241125	121900	26257580	2925	2925	2925	2925	43
555	20241125	121800	26131805	2925	2925	2925	2925	401
556	20241125	121700	24958880	2925	2925	2925	2925	0
557	20241125	121600	24958880	2925	2925	2925	2925	31
558	20241125	121500	24868205	2925	2925	2925	2925	1
559	20241125	121400	24865280	2915	2915	2915	2915	0
560	20241125	121300	24865280	2915	2915	2915	2915	0
561	20241125	121200	24865280	2915	2915	2915	2915	0
562	20241125	121100	24865280	2915	2915	2915	2915	0
563	20241125	121000	24865280	2915	2915	2915	2915	0
564	20241125	120900	24865280	2915	2915	2915	2915	0
565	20241125	120800	24865280	2915	2915	2915	2915	0
566	20241125	120700	24865280	2915	2915	2915	2915	0
567	20241125	120600	24865280	2915	2915	2915	2915	0
568	20241125	120500	24865280	2915	2915	2915	2915	4
569	20241125	120400	24853620	2915	2915	2915	2915	20
570	20241125	120300	24795320	2915	2915	2915	2915	13
571	20241125	120200	24757425	2925	2925	2925	2925	0
572	20241125	120100	24757425	2925	2925	2925	2925	0
573	20241125	120000	24757425	2925	2925	2925	2925	0
574	20241125	115900	24757425	2925	2925	2925	2925	0
575	20241125	115800	24757425	2925	2925	2925	2925	0
576	20241125	115700	24757425	2925	2920	2925	2920	130
577	20241125	115600	24377615	2920	2920	2920	2920	0
578	20241125	115500	24377615	2920	2920	2920	2920	0
579	20241125	115400	24377615	2920	2920	2920	2920	0
580	20241125	115300	24377615	2920	2920	2920	2920	0
581	20241125	115200	24377615	2920	2920	2920	2920	0
582	20241125	115100	24377615	2920	2920	2920	2920	3
583	20241125	115000	24368855	2920	2920	2920	2920	0
584	20241125	114900	24368855	2920	2920	2920	2920	0
585	20241125	114800	24368855	2920	2920	2920	2920	0
586	20241125	114700	24368855	2920	2920	2920	2920	5
587	20241125	114600	24354255	2920	2920	2920	2920	8
588	20241125	114500	24330895	2925	2925	2925	2925	0
589	20241125	114400	24330895	2925	2925	2925	2925	0
590	20241125	114300	24330895	2925	2925	2925	2925	0
591	20241125	114200	24330895	2925	2925	2925	2925	0
592	20241125	114100	24330895	2925	2925	2925	2925	1
593	20241125	114000	24327970	2910	2910	2910	2910	185
594	20241125	113900	23789620	2915	2915	2915	2915	7
595	20241125	113800	23769215	2920	2920	2920	2920	0
596	20241125	113700	23769215	2920	2920	2920	2920	19
597	20241125	113600	23713735	2925	2925	2925	2925	4
598	20241125	113500	23702035	2925	2925	2925	2925	0
599	20241125	113400	23702035	2925	2925	2925	2925	0
600	20241125	113300	23702035	2925	2925	2925	2925	0
601	20241125	113200	23702035	2925	2925	2925	2925	0
602	20241125	113100	23702035	2925	2925	2925	2925	4
603	20241125	113000	23690335	2925	2925	2925	2925	0
604	20241125	112900	23690335	2925	2925	2925	2925	0
605	20241125	112800	23690335	2925	2925	2925	2925	0
606	20241125	112700	23690335	2925	2925	2925	2925	9
607	20241125	112600	23664010	2925	2925	2925	2925	4
608	20241125	112500	23652310	2925	2925	2925	2925	0
609	20241125	112400	23652310	2925	2925	2925	2925	0
610	20241125	112300	23652310	2925	2925	2925	2925	0
611	20241125	112200	23652310	2925	2925	2925	2925	0
612	20241125	112100	23652310	2925	2925	2925	2925	4
613	20241125	112000	23640610	2925	2925	2925	2925	0
614	20241125	111900	23640610	2925	2925	2925	2925	0
615	20241125	111800	23640610	2925	2925	2925	2925	0
616	20241125	111700	23640610	2925	2925	2925	2925	4
617	20241125	111600	23628910	2925	2925	2925	2925	0
618	20241125	111500	23628910	2925	2925	2925	2925	0
619	20241125	111400	23628910	2925	2925	2925	2925	0
620	20241125	111300	23628910	2925	2925	2925	2925	0
621	20241125	111200	23628910	2925	2925	2925	2925	0
622	20241125	111100	23628910	2925	2925	2925	2925	4
623	20241125	111000	23617210	2925	2925	2925	2925	0
624	20241125	110900	23617210	2925	2925	2925	2925	4
625	20241125	110800	23605510	2920	2920	2920	2920	0
626	20241125	110700	23605510	2920	2920	2920	2920	0
627	20241125	110600	23605510	2920	2920	2920	2920	0
628	20241125	110500	23605510	2920	2920	2920	2920	12
629	20241125	110400	23570470	2930	2930	2930	2930	5
630	20241125	110300	23555820	2930	2930	2930	2930	0
631	20241125	110200	23555820	2930	2930	2930	2930	0
632	20241125	110100	23555820	2930	2930	2930	2930	0
633	20241125	110000	23555820	2930	2930	2930	2930	0
634	20241125	105900	23555820	2930	2925	2930	2925	200
635	20241125	105800	22969840	2925	2925	2925	2925	0
636	20241125	105700	22969840	2925	2925	2925	2925	0
637	20241125	105600	22969840	2925	2925	2925	2925	0
638	20241125	105500	22969840	2925	2925	2925	2925	0
639	20241125	105400	22969840	2925	2925	2925	2925	0
640	20241125	105300	22969840	2925	2925	2925	2925	0
641	20241125	105200	22969840	2925	2925	2925	2925	0
642	20241125	105100	22969840	2925	2925	2925	2925	3
643	20241125	105000	22961065	2925	2925	2925	2925	0
644	20241125	104900	22961065	2925	2925	2925	2925	0
645	20241125	104800	22961065	2925	2925	2925	2925	7
646	20241125	104700	22940590	2925	2925	2925	2925	0
647	20241125	104600	22940590	2925	2925	2925	2925	10
648	20241125	104500	22911340	2925	2925	2925	2925	0
649	20241125	104400	22911340	2925	2925	2925	2925	0
650	20241125	104300	22911340	2925	2925	2925	2925	0
651	20241125	104200	22911340	2925	2925	2925	2925	0
652	20241125	104100	22911340	2925	2925	2925	2925	0
653	20241125	104000	22911340	2925	2925	2925	2925	0
654	20241125	103900	22911340	2925	2925	2925	2925	0
655	20241125	103800	22911340	2925	2925	2925	2925	0
656	20241125	103700	22911340	2925	2925	2925	2925	0
657	20241125	103600	22911340	2925	2925	2925	2925	1
658	20241125	103500	22908415	2910	2910	2910	2910	10
659	20241125	103400	22879315	2915	2915	2915	2915	0
660	20241125	103300	22879315	2915	2915	2915	2915	648
661	20241125	103200	20990395	2915	2915	2915	2915	17
662	20241125	103100	20940840	2920	2920	2920	2920	0
663	20241125	103000	20940840	2920	2920	2920	2920	0
664	20241125	102900	20940840	2920	2920	2920	2920	32
665	20241125	102800	20847400	2920	2920	2920	2920	0
666	20241125	102700	20847400	2920	2920	2920	2920	151
667	20241125	102600	20406480	2935	2935	2935	2935	0
668	20241125	102500	20406480	2935	2935	2935	2935	0
669	20241125	102400	20406480	2935	2935	2935	2935	0
670	20241125	102300	20406480	2935	2935	2935	2935	0
671	20241125	102200	20406480	2935	2935	2935	2935	0
672	20241125	102100	20406480	2935	2935	2935	2935	0
673	20241125	102000	20406480	2935	2925	2935	2925	150
674	20241125	101900	19967110	2925	2925	2925	2925	0
675	20241125	101800	19967110	2925	2925	2925	2925	0
676	20241125	101700	19967110	2925	2905	2925	2905	3
677	20241125	101600	19958375	2910	2910	2910	2910	0
678	20241125	101500	19958375	2910	2910	2910	2910	0
679	20241125	101400	19958375	2910	2910	2910	2910	0
680	20241125	101300	19958375	2910	2910	2910	2910	4
681	20241125	101200	19946735	2910	2910	2910	2910	0
682	20241125	101100	19946735	2910	2910	2910	2910	0
683	20241125	101000	19946735	2910	2910	2910	2910	500
684	20241125	100900	18491735	2910	2910	2910	2910	0
685	20241125	100800	18491735	2910	2910	2910	2910	2000
686	20241125	100700	12671735	2910	2910	2910	2910	0
687	20241125	100600	12671735	2910	2910	2910	2910	4
688	20241125	100500	12660095	2910	2910	2910	2910	0
689	20241125	100400	12660095	2910	2910	2910	2910	8
690	20241125	100300	12636815	2910	2910	2910	2910	0
691	20241125	100200	12636815	2910	2910	2910	2910	4
692	20241125	100100	12625175	2910	2910	2910	2910	15
693	20241125	100000	12581525	2910	2910	2910	2910	20
694	20241125	095900	12523325	2910	2910	2910	2910	0
695	20241125	095800	12523325	2910	2910	2910	2910	0
696	20241125	095700	12523325	2910	2910	2910	2910	0
697	20241125	095600	12523325	2910	2910	2910	2910	0
698	20241125	095500	12523325	2910	2910	2910	2910	0
699	20241125	095400	12523325	2910	2910	2910	2910	0
700	20241125	095300	12523325	2910	2910	2910	2910	0
701	20241125	095200	12523325	2910	2910	2910	2910	0
702	20241125	095100	12523325	2910	2910	2910	2910	0
703	20241125	095000	12523325	2910	2905	2910	2905	61
704	20241125	094900	12346030	2905	2905	2905	2905	0
705	20241125	094800	12346030	2905	2905	2905	2905	203
706	20241125	094700	11756315	2900	2900	2900	2900	4
707	20241125	094600	11744715	2900	2900	2900	2900	1
708	20241125	094500	11741815	2910	2910	2910	2910	0
709	20241125	094400	11741815	2910	2910	2910	2910	0
710	20241125	094300	11741815	2910	2910	2910	2910	0
711	20241125	094200	11741815	2910	2910	2910	2910	0
712	20241125	094100	11741815	2910	2910	2910	2910	0
713	20241125	094000	11741815	2910	2910	2910	2910	0
714	20241125	093900	11741815	2910	2895	2910	2895	100
715	20241125	093800	11451800	2895	2895	2895	2895	1
716	20241125	093700	11448905	2885	2890	2890	2885	309
717	20241125	093600	10557360	2895	2895	2895	2895	4
718	20241125	093500	10545780	2895	2895	2895	2895	0
719	20241125	093400	10545780	2895	2895	2895	2895	0
720	20241125	093300	10545780	2895	2895	2895	2895	0
721	20241125	093200	10545780	2895	2895	2895	2895	0
722	20241125	093100	10545780	2895	2895	2895	2895	4
723	20241125	093000	10534200	2895	2895	2895	2895	0
724	20241125	092900	10534200	2895	2895	2895	2895	0
725	20241125	092800	10534200	2895	2895	2895	2895	4
726	20241125	092700	10522620	2895	2895	2895	2895	0
727	20241125	092600	10522620	2895	2895	2895	2895	0
728	20241125	092500	10522620	2895	2895	2895	2895	20
729	20241125	092400	10464720	2895	2890	2895	2890	100
730	20241125	092300	10175715	2895	2895	2895	2895	0
731	20241125	092200	10175715	2895	2895	2895	2895	1
732	20241125	092100	10172820	2890	2890	2890	2890	0
733	20241125	092000	10172820	2890	2890	2890	2890	0
734	20241125	091900	10172820	2890	2890	2890	2890	10
735	20241125	091800	10143920	2900	2900	2900	2900	0
736	20241125	091700	10143920	2900	2900	2900	2900	0
737	20241125	091600	10143920	2900	2900	2900	2900	0
738	20241125	091500	10143920	2900	2900	2900	2900	0
739	20241125	091400	10143920	2900	2900	2900	2900	0
740	20241125	091300	10143920	2900	2900	2900	2900	0
741	20241125	091200	10143920	2900	2900	2900	2900	1
742	20241125	091100	10141020	2890	2890	2890	2890	0
743	20241125	091000	10141020	2890	2890	2890	2890	100
744	20241125	090900	9852020	2905	2905	2905	2905	0
745	20241125	090800	9852020	2905	2905	2905	2905	1
746	20241125	090700	9849115	2905	2905	2905	2905	0
747	20241125	090600	9849115	2905	2905	2905	2905	1
748	20241125	090500	9846210	2890	2905	2905	2890	26
749	20241125	090400	9770890	2910	2910	2910	2910	0
750	20241125	090300	9770890	2910	2910	2910	2910	50
751	20241125	090200	9625390	2910	2895	2910	2870	628
752	20241125	090100	7816345	2910	2885	2910	2885	61
753	20241125	090000	7640010	2885	2885	2895	2885	2648