KissMeData/335810/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212300	59397455	2860	2860	2860	2860	758
3	20241125	212200	59397455	2860	2860	2860	2860	0
4	20241125	212100	59397455	2860	2860	2860	2860	0
5	20241125	212000	59397455	2860	2860	2860	2860	0
6	20241125	211900	59397455	2860	2860	2860	2860	0
7	20241125	211800	59397455	2860	2860	2860	2860	0
8	20241125	211700	59397455	2860	2860	2860	2860	0
9	20241125	211600	59397455	2860	2860	2860	2860	0
10	20241125	211500	59397455	2860	2860	2860	2860	0
11	20241125	211400	59397455	2860	2860	2860	2860	0
12	20241125	211300	59397455	2860	2860	2860	2860	0
13	20241125	211200	59397455	2860	2860	2860	2860	0
14	20241125	211100	59397455	2860	2860	2860	2860	0
15	20241125	211000	59397455	2860	2860	2860	2860	0
16	20241125	210900	59397455	2860	2860	2860	2860	0
17	20241125	210800	59397455	2860	2860	2860	2860	0
18	20241125	210700	59397455	2860	2860	2860	2860	0
19	20241125	210600	59397455	2860	2860	2860	2860	0
20	20241125	210500	59397455	2860	2860	2860	2860	0
21	20241125	210400	59397455	2860	2860	2860	2860	0
22	20241125	210300	59397455	2860	2860	2860	2860	0
23	20241125	210200	59397455	2860	2860	2860	2860	0
24	20241125	210100	59397455	2860	2860	2860	2860	0
25	20241125	210000	59397455	2860	2860	2860	2860	0
26	20241125	205900	59397455	2860	2860	2860	2860	0
27	20241125	205800	59397455	2860	2860	2860	2860	0
28	20241125	205700	59397455	2860	2860	2860	2860	0
29	20241125	205600	59397455	2860	2860	2860	2860	0
30	20241125	205500	59397455	2860	2860	2860	2860	0
31	20241125	205400	59397455	2860	2860	2860	2860	0
32	20241125	205300	59397455	2860	2860	2860	2860	758
33	20241125	205200	59397455	2860	2860	2860	2860	0
34	20241125	205100	59397455	2860	2860	2860	2860	0
35	20241125	205000	59397455	2860	2860	2860	2860	0
36	20241125	204900	59397455	2860	2860	2860	2860	0
37	20241125	204800	59397455	2860	2860	2860	2860	0
38	20241125	204700	59397455	2860	2860	2860	2860	0
39	20241125	204600	59397455	2860	2860	2860	2860	0
40	20241125	204500	59397455	2860	2860	2860	2860	0
41	20241125	204400	59397455	2860	2860	2860	2860	0
42	20241125	204300	59397455	2860	2860	2860	2860	0
43	20241125	204200	59397455	2860	2860	2860	2860	0
44	20241125	204100	59397455	2860	2860	2860	2860	0
45	20241125	204000	59397455	2860	2860	2860	2860	0
46	20241125	203900	59397455	2860	2860	2860	2860	0
47	20241125	203800	59397455	2860	2860	2860	2860	0
48	20241125	203700	59397455	2860	2860	2860	2860	0
49	20241125	203600	59397455	2860	2860	2860	2860	0
50	20241125	203500	59397455	2860	2860	2860	2860	0
51	20241125	203400	59397455	2860	2860	2860	2860	0
52	20241125	203300	59397455	2860	2860	2860	2860	0
53	20241125	203200	59397455	2860	2860	2860	2860	0
54	20241125	203100	59397455	2860	2860	2860	2860	0
55	20241125	203000	59397455	2860	2860	2860	2860	0
56	20241125	202900	59397455	2860	2860	2860	2860	0
57	20241125	202800	59397455	2860	2860	2860	2860	0
58	20241125	202700	59397455	2860	2860	2860	2860	0
59	20241125	202600	59397455	2860	2860	2860	2860	0
60	20241125	202500	59397455	2860	2860	2860	2860	0
61	20241125	202400	59397455	2860	2860	2860	2860	0
62	20241125	202300	59397455	2860	2860	2860	2860	758
63	20241125	202200	59397455	2860	2860	2860	2860	0
64	20241125	202100	59397455	2860	2860	2860	2860	0
65	20241125	202000	59397455	2860	2860	2860	2860	0
66	20241125	201900	59397455	2860	2860	2860	2860	0
67	20241125	201800	59397455	2860	2860	2860	2860	0
68	20241125	201700	59397455	2860	2860	2860	2860	0
69	20241125	201600	59397455	2860	2860	2860	2860	0
70	20241125	201500	59397455	2860	2860	2860	2860	0
71	20241125	201400	59397455	2860	2860	2860	2860	0
72	20241125	201300	59397455	2860	2860	2860	2860	0
73	20241125	201200	59397455	2860	2860	2860	2860	0
74	20241125	201100	59397455	2860	2860	2860	2860	0
75	20241125	201000	59397455	2860	2860	2860	2860	0
76	20241125	200900	59397455	2860	2860	2860	2860	0
77	20241125	200800	59397455	2860	2860	2860	2860	0
78	20241125	200700	59397455	2860	2860	2860	2860	0
79	20241125	200600	59397455	2860	2860	2860	2860	0
80	20241125	200500	59397455	2860	2860	2860	2860	0
81	20241125	200400	59397455	2860	2860	2860	2860	0
82	20241125	200300	59397455	2860	2860	2860	2860	0
83	20241125	200200	59397455	2860	2860	2860	2860	0
84	20241125	200100	59397455	2860	2860	2860	2860	0
85	20241125	200000	59397455	2860	2860	2860	2860	0
86	20241125	195900	59397455	2860	2860	2860	2860	0
87	20241125	195800	59397455	2860	2860	2860	2860	0
88	20241125	195700	59397455	2860	2860	2860	2860	0
89	20241125	195600	59397455	2860	2860	2860	2860	0
90	20241125	195500	59397455	2860	2860	2860	2860	0
91	20241125	195400	59397455	2860	2860	2860	2860	0
92	20241125	195300	59397455	2860	2860	2860	2860	758
93	20241125	195200	59397455	2860	2860	2860	2860	0
94	20241125	195100	59397455	2860	2860	2860	2860	0
95	20241125	195000	59397455	2860	2860	2860	2860	0
96	20241125	194900	59397455	2860	2860	2860	2860	0
97	20241125	194800	59397455	2860	2860	2860	2860	0
98	20241125	194700	59397455	2860	2860	2860	2860	0
99	20241125	194600	59397455	2860	2860	2860	2860	0
100	20241125	194500	59397455	2860	2860	2860	2860	0
101	20241125	194400	59397455	2860	2860	2860	2860	0
102	20241125	194300	59397455	2860	2860	2860	2860	0
103	20241125	194200	59397455	2860	2860	2860	2860	0
104	20241125	194100	59397455	2860	2860	2860	2860	0
105	20241125	194000	59397455	2860	2860	2860	2860	0
106	20241125	193900	59397455	2860	2860	2860	2860	0
107	20241125	193800	59397455	2860	2860	2860	2860	0
108	20241125	193700	59397455	2860	2860	2860	2860	0
109	20241125	193600	59397455	2860	2860	2860	2860	0
110	20241125	193500	59397455	2860	2860	2860	2860	0
111	20241125	193400	59397455	2860	2860	2860	2860	0
112	20241125	193300	59397455	2860	2860	2860	2860	0
113	20241125	193200	59397455	2860	2860	2860	2860	0
114	20241125	193100	59397455	2860	2860	2860	2860	0
115	20241125	193000	59397455	2860	2860	2860	2860	0
116	20241125	192900	59397455	2860	2860	2860	2860	0
117	20241125	192800	59397455	2860	2860	2860	2860	0
118	20241125	192700	59397455	2860	2860	2860	2860	0
119	20241125	192600	59397455	2860	2860	2860	2860	0
120	20241125	192500	59397455	2860	2860	2860	2860	0
121	20241125	192400	59397455	2860	2860	2860	2860	0
122	20241125	192300	59397455	2860	2860	2860	2860	758
123	20241125	192200	59397455	2860	2860	2860	2860	0
124	20241125	192100	59397455	2860	2860	2860	2860	0
125	20241125	192000	59397455	2860	2860	2860	2860	0
126	20241125	191900	59397455	2860	2860	2860	2860	0
127	20241125	191800	59397455	2860	2860	2860	2860	0
128	20241125	191700	59397455	2860	2860	2860	2860	0
129	20241125	191600	59397455	2860	2860	2860	2860	0
130	20241125	191500	59397455	2860	2860	2860	2860	0
131	20241125	191400	59397455	2860	2860	2860	2860	0
132	20241125	191300	59397455	2860	2860	2860	2860	0
133	20241125	191200	59397455	2860	2860	2860	2860	0
134	20241125	191100	59397455	2860	2860	2860	2860	0
135	20241125	191000	59397455	2860	2860	2860	2860	0
136	20241125	190900	59397455	2860	2860	2860	2860	0
137	20241125	190800	59397455	2860	2860	2860	2860	0
138	20241125	190700	59397455	2860	2860	2860	2860	0
139	20241125	190600	59397455	2860	2860	2860	2860	0
140	20241125	190500	59397455	2860	2860	2860	2860	0
141	20241125	190400	59397455	2860	2860	2860	2860	0
142	20241125	190300	59397455	2860	2860	2860	2860	0
143	20241125	190200	59397455	2860	2860	2860	2860	0
144	20241125	190100	59397455	2860	2860	2860	2860	0
145	20241125	190000	59397455	2860	2860	2860	2860	0
146	20241125	185900	59397455	2860	2860	2860	2860	0
147	20241125	185800	59397455	2860	2860	2860	2860	0
148	20241125	185700	59397455	2860	2860	2860	2860	0
149	20241125	185600	59397455	2860	2860	2860	2860	0
150	20241125	185500	59397455	2860	2860	2860	2860	0
151	20241125	185400	59397455	2860	2860	2860	2860	0
152	20241125	185300	59397455	2860	2860	2860	2860	758
153	20241125	185200	59397455	2860	2860	2860	2860	0
154	20241125	185100	59397455	2860	2860	2860	2860	0
155	20241125	185000	59397455	2860	2860	2860	2860	0
156	20241125	184900	59397455	2860	2860	2860	2860	0
157	20241125	184800	59397455	2860	2860	2860	2860	0
158	20241125	184700	59397455	2860	2860	2860	2860	0
159	20241125	184600	59397455	2860	2860	2860	2860	0
160	20241125	184500	59397455	2860	2860	2860	2860	0
161	20241125	184400	59397455	2860	2860	2860	2860	0
162	20241125	184300	59397455	2860	2860	2860	2860	0
163	20241125	184200	59397455	2860	2860	2860	2860	0
164	20241125	184100	59397455	2860	2860	2860	2860	0
165	20241125	184000	59397455	2860	2860	2860	2860	0
166	20241125	183900	59397455	2860	2860	2860	2860	0
167	20241125	183800	59397455	2860	2860	2860	2860	0
168	20241125	183700	59397455	2860	2860	2860	2860	0
169	20241125	183600	59397455	2860	2860	2860	2860	0
170	20241125	183500	59397455	2860	2860	2860	2860	0
171	20241125	183400	59397455	2860	2860	2860	2860	0
172	20241125	183300	59397455	2860	2860	2860	2860	0
173	20241125	183200	59397455	2860	2860	2860	2860	0
174	20241125	183100	59397455	2860	2860	2860	2860	0
175	20241125	183000	59397455	2860	2860	2860	2860	0
176	20241125	182900	59397455	2860	2860	2860	2860	0
177	20241125	182800	59397455	2860	2860	2860	2860	0
178	20241125	182700	59397455	2860	2860	2860	2860	0
179	20241125	182600	59397455	2860	2860	2860	2860	0
180	20241125	182500	59397455	2860	2860	2860	2860	0
181	20241125	182400	59397455	2860	2860	2860	2860	0
182	20241125	182300	59397455	2860	2860	2860	2860	758
183	20241125	182200	59397455	2860	2860	2860	2860	0
184	20241125	182100	59397455	2860	2860	2860	2860	0
185	20241125	182000	59397455	2860	2860	2860	2860	0
186	20241125	181900	59397455	2860	2860	2860	2860	0
187	20241125	181800	59397455	2860	2860	2860	2860	0
188	20241125	181700	59397455	2860	2860	2860	2860	0
189	20241125	181600	59397455	2860	2860	2860	2860	0
190	20241125	181500	59397455	2860	2860	2860	2860	0
191	20241125	181400	59397455	2860	2860	2860	2860	0
192	20241125	181300	59397455	2860	2860	2860	2860	0
193	20241125	181200	59397455	2860	2860	2860	2860	0
194	20241125	181100	59397455	2860	2860	2860	2860	0
195	20241125	181000	59397455	2860	2860	2860	2860	0
196	20241125	180900	59397455	2860	2860	2860	2860	0
197	20241125	180800	59397455	2860	2860	2860	2860	0
198	20241125	180700	59397455	2860	2860	2860	2860	0
199	20241125	180600	59397455	2860	2860	2860	2860	0
200	20241125	180500	59397455	2860	2860	2860	2860	0
201	20241125	180400	59397455	2860	2860	2860	2860	0
202	20241125	180300	59397455	2860	2860	2860	2860	0
203	20241125	180200	59397455	2860	2860	2860	2860	0
204	20241125	180100	59397455	2860	2860	2860	2860	0
205	20241125	180000	59397455	2860	2860	2860	2860	0
206	20241125	175900	59397455	2860	2860	2860	2860	0
207	20241125	175800	59397455	2860	2860	2860	2860	0
208	20241125	175700	59397455	2860	2860	2860	2860	0
209	20241125	175600	59397455	2860	2860	2860	2860	0
210	20241125	175500	59397455	2860	2860	2860	2860	0
211	20241125	175400	59397455	2860	2860	2860	2860	0
212	20241125	175300	59397455	2860	2860	2860	2860	758
213	20241125	175200	59397455	2860	2860	2860	2860	0
214	20241125	175100	59397455	2860	2860	2860	2860	0
215	20241125	175000	59397455	2860	2860	2860	2860	0
216	20241125	174900	59397455	2860	2860	2860	2860	0
217	20241125	174800	59397455	2860	2860	2860	2860	0
218	20241125	174700	59397455	2860	2860	2860	2860	0
219	20241125	174600	59397455	2860	2860	2860	2860	0
220	20241125	174500	59397455	2860	2860	2860	2860	0
221	20241125	174400	59397455	2860	2860	2860	2860	0
222	20241125	174300	59397455	2860	2860	2860	2860	0
223	20241125	174200	59397455	2860	2860	2860	2860	0
224	20241125	174100	59397455	2860	2860	2860	2860	0
225	20241125	174000	59397455	2860	2860	2860	2860	0
226	20241125	173900	59397455	2860	2860	2860	2860	0
227	20241125	173800	59397455	2860	2860	2860	2860	0
228	20241125	173700	59397455	2860	2860	2860	2860	0
229	20241125	173600	59397455	2860	2860	2860	2860	0
230	20241125	173500	59397455	2860	2860	2860	2860	0
231	20241125	173400	59397455	2860	2860	2860	2860	0
232	20241125	173300	59397455	2860	2860	2860	2860	0
233	20241125	173200	59397455	2860	2860	2860	2860	0
234	20241125	173100	59397455	2860	2860	2860	2860	0
235	20241125	173000	59397455	2860	2860	2860	2860	0
236	20241125	172900	59397455	2860	2860	2860	2860	0
237	20241125	172800	59397455	2860	2860	2860	2860	0
238	20241125	172700	59397455	2860	2860	2860	2860	0
239	20241125	172600	59397455	2860	2860	2860	2860	0
240	20241125	172500	59397455	2860	2860	2860	2860	0
241	20241125	172400	59397455	2860	2860	2860	2860	0
242	20241125	172300	59397455	2860	2860	2860	2860	758
243	20241125	172200	59397455	2860	2860	2860	2860	0
244	20241125	172100	59397455	2860	2860	2860	2860	0
245	20241125	172000	59397455	2860	2860	2860	2860	0
246	20241125	171900	59397455	2860	2860	2860	2860	0
247	20241125	171800	59397455	2860	2860	2860	2860	0
248	20241125	171700	59397455	2860	2860	2860	2860	0
249	20241125	171600	59397455	2860	2860	2860	2860	0
250	20241125	171500	59397455	2860	2860	2860	2860	0
251	20241125	171400	59397455	2860	2860	2860	2860	0
252	20241125	171300	59397455	2860	2860	2860	2860	0
253	20241125	171200	59397455	2860	2860	2860	2860	0
254	20241125	171100	59397455	2860	2860	2860	2860	0
255	20241125	171000	59397455	2860	2860	2860	2860	0
256	20241125	170900	59397455	2860	2860	2860	2860	0
257	20241125	170800	59397455	2860	2860	2860	2860	0
258	20241125	170700	59397455	2860	2860	2860	2860	0
259	20241125	170600	59397455	2860	2860	2860	2860	0
260	20241125	170500	59397455	2860	2860	2860	2860	0
261	20241125	170400	59397455	2860	2860	2860	2860	0
262	20241125	170300	59397455	2860	2860	2860	2860	0
263	20241125	170200	59397455	2860	2860	2860	2860	0
264	20241125	170100	59397455	2860	2860	2860	2860	0
265	20241125	170000	59397455	2860	2860	2860	2860	0
266	20241125	165900	59397455	2860	2860	2860	2860	0
267	20241125	165800	59397455	2860	2860	2860	2860	0
268	20241125	165700	59397455	2860	2860	2860	2860	0
269	20241125	165600	59397455	2860	2860	2860	2860	0
270	20241125	165500	59397455	2860	2860	2860	2860	0
271	20241125	165400	59397455	2860	2860	2860	2860	0
272	20241125	165300	59397455	2860	2860	2860	2860	758
273	20241125	165200	59397455	2860	2860	2860	2860	0
274	20241125	165100	59397455	2860	2860	2860	2860	0
275	20241125	165000	59397455	2860	2860	2860	2860	0
276	20241125	164900	59397455	2860	2860	2860	2860	0
277	20241125	164800	59397455	2860	2860	2860	2860	0
278	20241125	164700	59397455	2860	2860	2860	2860	0
279	20241125	164600	59397455	2860	2860	2860	2860	0
280	20241125	164500	59397455	2860	2860	2860	2860	0
281	20241125	164400	59397455	2860	2860	2860	2860	0
282	20241125	164300	59397455	2860	2860	2860	2860	0
283	20241125	164200	59397455	2860	2860	2860	2860	0
284	20241125	164100	59397455	2860	2860	2860	2860	0
285	20241125	164000	59397455	2860	2860	2860	2860	0
286	20241125	163900	59397455	2860	2860	2860	2860	0
287	20241125	163800	59397455	2860	2860	2860	2860	0
288	20241125	163700	59397455	2860	2860	2860	2860	0
289	20241125	163600	59397455	2860	2860	2860	2860	0
290	20241125	163500	59397455	2860	2860	2860	2860	0
291	20241125	163400	59397455	2860	2860	2860	2860	0
292	20241125	163300	59397455	2860	2860	2860	2860	0
293	20241125	163200	59397455	2860	2860	2860	2860	0
294	20241125	163100	59397455	2860	2860	2860	2860	0
295	20241125	163000	59397455	2860	2860	2860	2860	0
296	20241125	162900	59397455	2860	2860	2860	2860	0
297	20241125	162800	59397455	2860	2860	2860	2860	0
298	20241125	162700	59397455	2860	2860	2860	2860	0
299	20241125	162600	59397455	2860	2860	2860	2860	0
300	20241125	162500	59397455	2860	2860	2860	2860	0
301	20241125	162400	59397455	2860	2860	2860	2860	0
302	20241125	162300	59397455	2860	2860	2860	2860	758
303	20241125	162200	59397455	2860	2860	2860	2860	0
304	20241125	162100	59397455	2860	2860	2860	2860	0
305	20241125	162000	59397455	2860	2860	2860	2860	0
306	20241125	161900	59397455	2860	2860	2860	2860	0
307	20241125	161800	59397455	2860	2860	2860	2860	0
308	20241125	161700	59397455	2860	2860	2860	2860	0
309	20241125	161600	59397455	2860	2860	2860	2860	0
310	20241125	161500	59397455	2860	2860	2860	2860	0
311	20241125	161400	59397455	2860	2860	2860	2860	0
312	20241125	161300	59397455	2860	2860	2860	2860	0
313	20241125	161200	59397455	2860	2860	2860	2860	0
314	20241125	161100	59397455	2860	2860	2860	2860	0
315	20241125	161000	59397455	2860	2860	2860	2860	0
316	20241125	160900	59397455	2860	2860	2860	2860	0
317	20241125	160800	59397455	2860	2860	2860	2860	0
318	20241125	160700	59397455	2860	2860	2860	2860	0
319	20241125	160600	59397455	2860	2860	2860	2860	0
320	20241125	160500	59397455	2860	2860	2860	2860	0
321	20241125	160400	59397455	2860	2860	2860	2860	0
322	20241125	160300	59397455	2860	2860	2860	2860	0
323	20241125	160200	59397455	2860	2860	2860	2860	0
324	20241125	160100	59397455	2860	2860	2860	2860	0
325	20241125	160000	59397455	2860	2860	2860	2860	0
326	20241125	155900	59397455	2860	2860	2860	2860	0
327	20241125	155800	59397455	2860	2860	2860	2860	0
328	20241125	155700	59397455	2860	2860	2860	2860	0
329	20241125	155600	59397455	2860	2860	2860	2860	0
330	20241125	155500	59397455	2860	2860	2860	2860	0
331	20241125	155400	59397455	2860	2860	2860	2860	0
332	20241125	155300	59397455	2860	2860	2860	2860	758
333	20241125	155200	59397455	2860	2860	2860	2860	0
334	20241125	155100	59397455	2860	2860	2860	2860	0
335	20241125	155000	59397455	2860	2860	2860	2860	0
336	20241125	154900	59397455	2860	2860	2860	2860	0
337	20241125	154800	59397455	2860	2860	2860	2860	0
338	20241125	154700	59397455	2860	2860	2860	2860	0
339	20241125	154600	59397455	2860	2860	2860	2860	0
340	20241125	154500	59397455	2860	2860	2860	2860	0
341	20241125	154400	59397455	2860	2860	2860	2860	0
342	20241125	154300	59397455	2860	2860	2860	2860	0
343	20241125	154200	59397455	2860	2860	2860	2860	0
344	20241125	154100	59397455	2860	2860	2860	2860	0
345	20241125	154000	59397455	2860	2860	2860	2860	0
346	20241125	153900	59397455	2860	2860	2860	2860	0
347	20241125	153800	59397455	2860	2860	2860	2860	0
348	20241125	153700	59397455	2860	2860	2860	2860	0
349	20241125	153600	59397455	2860	2860	2860	2860	0
350	20241125	153500	59397455	2860	2860	2860	2860	0
351	20241125	153400	59397455	2860	2860	2860	2860	0
352	20241125	153300	59397455	2860	2860	2860	2860	0
353	20241125	153200	59397455	2860	2860	2860	2860	0
354	20241125	153100	59397455	2860	2860	2860	2860	0
355	20241125	153000	59397455	2860	2860	2860	2860	758
356	20241125	152900	57229575	2885	2885	2885	2885	0
357	20241125	152800	57229575	2885	2885	2885	2885	0
358	20241125	152700	57229575	2885	2885	2885	2885	0
359	20241125	152600	57229575	2885	2885	2885	2885	0
360	20241125	152500	57229575	2885	2885	2885	2885	0
361	20241125	152400	57229575	2885	2885	2885	2885	0
362	20241125	152300	57229575	2885	2885	2885	2885	0
363	20241125	152200	57229575	2885	2885	2885	2885	0
364	20241125	152100	57229575	2885	2885	2885	2885	0
365	20241125	152000	57229575	2885	2885	2885	2885	0
366	20241125	151900	57229575	2885	2885	2885	2885	0
367	20241125	151800	57229575	2885	2885	2885	2885	1
368	20241125	151700	57226690	2885	2885	2885	2885	0
369	20241125	151600	57226690	2885	2885	2885	2885	0
370	20241125	151500	57226690	2885	2885	2885	2885	12
371	20241125	151400	57192070	2895	2895	2895	2895	0
372	20241125	151300	57192070	2895	2895	2895	2895	0
373	20241125	151200	57192070	2895	2895	2895	2895	1
374	20241125	151100	57189175	2865	2865	2865	2865	0
375	20241125	151000	57189175	2865	2865	2865	2865	5
376	20241125	150900	57174850	2870	2870	2870	2870	0
377	20241125	150800	57174850	2870	2870	2870	2870	0
378	20241125	150700	57174850	2870	2875	2875	2870	121
379	20241125	150600	56827495	2905	2905	2905	2905	0
380	20241125	150500	56827495	2905	2905	2905	2905	0
381	20241125	150400	56827495	2905	2905	2905	2905	0
382	20241125	150300	56827495	2905	2905	2905	2905	0
383	20241125	150200	56827495	2905	2905	2905	2905	0
384	20241125	150100	56827495	2905	2905	2905	2905	0
385	20241125	150000	56827495	2905	2905	2905	2905	0
386	20241125	145900	56827495	2905	2885	2905	2885	539
387	20241125	145800	55265745	2880	2880	2880	2880	400
388	20241125	145700	54113745	2875	2875	2875	2875	0
389	20241125	145600	54113745	2875	2875	2875	2875	0
390	20241125	145500	54113745	2875	2875	2875	2875	30
391	20241125	145400	54027495	2865	2865	2865	2865	0
392	20241125	145300	54027495	2865	2865	2865	2865	0
393	20241125	145200	54027495	2865	2865	2865	2865	0
394	20241125	145100	54027495	2865	2865	2865	2865	0
395	20241125	145000	54027495	2865	2865	2865	2865	0
396	20241125	144900	54027495	2865	2865	2865	2865	5
397	20241125	144800	54013170	2865	2865	2865	2865	0
398	20241125	144700	54013170	2865	2865	2865	2865	23
399	20241125	144600	53947275	2865	2865	2865	2865	0
400	20241125	144500	53947275	2865	2865	2865	2865	0
401	20241125	144400	53947275	2865	2865	2865	2865	0
402	20241125	144300	53947275	2865	2865	2865	2865	0
403	20241125	144200	53947275	2865	2865	2865	2865	0
404	20241125	144100	53947275	2865	2865	2865	2865	400
405	20241125	144000	52801275	2870	2870	2870	2870	0
406	20241125	143900	52801275	2870	2870	2870	2870	0
407	20241125	143800	52801275	2870	2870	2870	2870	0
408	20241125	143700	52801275	2870	2870	2870	2870	0
409	20241125	143600	52801275	2870	2870	2870	2870	0
410	20241125	143500	52801275	2870	2870	2870	2870	0
411	20241125	143400	52801275	2870	2870	2870	2870	0
412	20241125	143300	52801275	2870	2870	2870	2870	0
413	20241125	143200	52801275	2870	2870	2870	2870	0
414	20241125	143100	52801275	2870	2870	2870	2870	0
415	20241125	143000	52801275	2870	2870	2870	2870	0
416	20241125	142900	52801275	2870	2870	2870	2870	0
417	20241125	142800	52801275	2870	2870	2870	2870	0
418	20241125	142700	52801275	2870	2870	2870	2870	0
419	20241125	142600	52801275	2870	2870	2870	2870	0
420	20241125	142500	52801275	2870	2870	2870	2870	0
421	20241125	142400	52801275	2870	2875	2875	2870	247
422	20241125	142300	52091280	2875	2875	2875	2875	0
423	20241125	142200	52091280	2875	2875	2875	2875	0
424	20241125	142100	52091280	2875	2875	2875	2875	2
425	20241125	142000	52085530	2875	2875	2875	2875	0
426	20241125	141900	52085530	2875	2875	2875	2875	0
427	20241125	141800	52085530	2875	2875	2875	2875	0
428	20241125	141700	52085530	2875	2875	2875	2875	0
429	20241125	141600	52085530	2875	2875	2875	2875	0
430	20241125	141500	52085530	2875	2875	2875	2875	0
431	20241125	141400	52085530	2875	2875	2875	2875	0
432	20241125	141300	52085530	2875	2875	2875	2875	0
433	20241125	141200	52085530	2875	2875	2875	2875	30
434	20241125	141100	51999280	2865	2865	2865	2865	0
435	20241125	141000	51999280	2865	2865	2865	2865	0
436	20241125	140900	51999280	2865	2865	2865	2865	0
437	20241125	140800	51999280	2865	2865	2865	2865	0
438	20241125	140700	51999280	2865	2865	2865	2865	0
439	20241125	140600	51999280	2865	2865	2865	2865	0
440	20241125	140500	51999280	2865	2865	2865	2865	0
441	20241125	140400	51999280	2865	2865	2865	2865	0
442	20241125	140300	51999280	2865	2865	2865	2865	0
443	20241125	140200	51999280	2865	2865	2865	2865	18
444	20241125	140100	51947710	2875	2875	2875	2875	0
445	20241125	140000	51947710	2875	2875	2875	2875	0
446	20241125	135900	51947710	2875	2875	2875	2875	0
447	20241125	135800	51947710	2875	2875	2875	2875	0
448	20241125	135700	51947710	2875	2875	2875	2875	0
449	20241125	135600	51947710	2875	2875	2875	2875	0
450	20241125	135500	51947710	2875	2875	2875	2875	0
451	20241125	135400	51947710	2875	2875	2875	2875	0
452	20241125	135300	51947710	2875	2875	2875	2875	0
453	20241125	135200	51947710	2875	2875	2875	2875	0
454	20241125	135100	51947710	2875	2875	2875	2875	4
455	20241125	135000	51936210	2875	2870	2875	2870	125
456	20241125	134900	51577435	2885	2885	2885	2885	0
457	20241125	134800	51577435	2885	2885	2885	2885	0
458	20241125	134700	51577435	2885	2885	2885	2885	0
459	20241125	134600	51577435	2885	2885	2885	2885	0
460	20241125	134500	51577435	2885	2885	2885	2885	0
461	20241125	134400	51577435	2885	2885	2885	2885	0
462	20241125	134300	51577435	2885	2885	2885	2885	0
463	20241125	134200	51577435	2885	2885	2885	2885	0
464	20241125	134100	51577435	2885	2885	2885	2885	0
465	20241125	134000	51577435	2885	2885	2885	2885	1
466	20241125	133900	51574550	2870	2870	2870	2870	0
467	20241125	133800	51574550	2870	2870	2870	2870	0
468	20241125	133700	51574550	2870	2870	2870	2870	30
469	20241125	133600	51488450	2870	2870	2870	2870	0
470	20241125	133500	51488450	2870	2870	2870	2870	0
471	20241125	133400	51488450	2870	2870	2870	2870	436
472	20241125	133300	50237130	2870	2870	2870	2870	0
473	20241125	133200	50237130	2870	2870	2870	2870	0
474	20241125	133100	50237130	2870	2875	2875	2870	200
475	20241125	133000	49663095	2885	2885	2885	2885	0
476	20241125	132900	49663095	2885	2885	2885	2885	0
477	20241125	132800	49663095	2885	2885	2885	2885	0
478	20241125	132700	49663095	2885	2885	2885	2885	0
479	20241125	132600	49663095	2885	2885	2885	2885	0
480	20241125	132500	49663095	2885	2885	2885	2885	0
481	20241125	132400	49663095	2885	2885	2885	2885	0
482	20241125	132300	49663095	2885	2885	2885	2885	0
483	20241125	132200	49663095	2885	2885	2885	2885	0
484	20241125	132100	49663095	2885	2885	2885	2885	0
485	20241125	132000	49663095	2885	2885	2885	2885	0
486	20241125	131900	49663095	2885	2885	2885	2885	0
487	20241125	131800	49663095	2885	2885	2885	2885	0
488	20241125	131700	49663095	2885	2885	2885	2885	0
489	20241125	131600	49663095	2885	2885	2885	2885	0
490	20241125	131500	49663095	2885	2885	2885	2885	0
491	20241125	131400	49663095	2885	2885	2885	2885	0
492	20241125	131300	49663095	2885	2885	2885	2885	0
493	20241125	131200	49663095	2885	2885	2885	2885	0
494	20241125	131100	49663095	2885	2885	2885	2885	0
495	20241125	131000	49663095	2885	2885	2885	2885	0
496	20241125	130900	49663095	2885	2885	2885	2885	0
497	20241125	130800	49663095	2885	2885	2885	2885	0
498	20241125	130700	49663095	2885	2885	2885	2885	0
499	20241125	130600	49663095	2885	2885	2885	2885	28
500	20241125	130500	49582315	2880	2880	2880	2880	0
501	20241125	130400	49582315	2880	2880	2880	2880	0
502	20241125	130300	49582315	2880	2875	2880	2875	428
503	20241125	130200	48351760	2870	2870	2870	2870	0
504	20241125	130100	48351760	2870	2870	2870	2870	0
505	20241125	130000	48351760	2870	2870	2870	2870	365
506	20241125	125900	47304210	2865	2865	2865	2865	0
507	20241125	125800	47304210	2865	2865	2865	2865	0
508	20241125	125700	47304210	2865	2865	2865	2865	0
509	20241125	125600	47304210	2865	2865	2865	2865	0
510	20241125	125500	47304210	2865	2865	2865	2865	0
511	20241125	125400	47304210	2865	2865	2865	2865	0
512	20241125	125300	47304210	2865	2865	2865	2865	0
513	20241125	125200	47304210	2865	2865	2865	2865	0
514	20241125	125100	47304210	2865	2865	2865	2865	0
515	20241125	125000	47304210	2865	2865	2865	2865	0
516	20241125	124900	47304210	2865	2865	2865	2865	108
517	20241125	124800	46994790	2875	2875	2875	2875	0
518	20241125	124700	46994790	2875	2875	2875	2875	0
519	20241125	124600	46994790	2875	2875	2875	2875	0
520	20241125	124500	46994790	2875	2875	2875	2875	0
521	20241125	124400	46994790	2875	2875	2875	2875	0
522	20241125	124300	46994790	2875	2875	2875	2875	0
523	20241125	124200	46994790	2875	2875	2875	2875	0
524	20241125	124100	46994790	2875	2875	2875	2875	0
525	20241125	124000	46994790	2875	2875	2875	2875	1
526	20241125	123900	46991915	2875	2875	2875	2875	0
527	20241125	123800	46991915	2875	2875	2875	2875	0
528	20241125	123700	46991915	2875	2875	2875	2875	0
529	20241125	123600	46991915	2875	2875	2875	2875	0
530	20241125	123500	46991915	2875	2875	2875	2875	0
531	20241125	123400	46991915	2875	2875	2875	2875	3
532	20241125	123300	46983290	2875	2875	2875	2875	0
533	20241125	123200	46983290	2875	2875	2875	2875	0
534	20241125	123100	46983290	2875	2875	2875	2875	0
535	20241125	123000	46983290	2875	2875	2875	2875	0
536	20241125	122900	46983290	2875	2875	2875	2875	0
537	20241125	122800	46983290	2875	2875	2875	2875	0
538	20241125	122700	46983290	2875	2875	2875	2875	0
539	20241125	122600	46983290	2875	2875	2875	2875	0
540	20241125	122500	46983290	2875	2875	2875	2875	0
541	20241125	122400	46983290	2875	2875	2875	2875	0
542	20241125	122300	46983290	2875	2875	2875	2875	0
543	20241125	122200	46983290	2875	2875	2875	2875	0
544	20241125	122100	46983290	2875	2875	2875	2875	0
545	20241125	122000	46983290	2875	2875	2875	2875	0
546	20241125	121900	46983290	2875	2875	2875	2875	0
547	20241125	121800	46983290	2875	2875	2875	2875	0
548	20241125	121700	46983290	2875	2875	2875	2875	0
549	20241125	121600	46983290	2875	2875	2875	2875	0
550	20241125	121500	46983290	2875	2875	2875	2875	194
551	20241125	121400	46425540	2875	2875	2875	2875	0
552	20241125	121300	46425540	2875	2875	2875	2875	0
553	20241125	121200	46425540	2875	2875	2875	2875	0
554	20241125	121100	46425540	2875	2875	2875	2875	0
555	20241125	121000	46425540	2875	2875	2875	2875	0
556	20241125	120900	46425540	2875	2875	2875	2875	0
557	20241125	120800	46425540	2875	2875	2875	2875	0
558	20241125	120700	46425540	2875	2875	2875	2875	0
559	20241125	120600	46425540	2875	2875	2875	2875	0
560	20241125	120500	46425540	2875	2875	2875	2875	0
561	20241125	120400	46425540	2875	2855	2875	2855	389
562	20241125	120300	45307225	2855	2855	2855	2855	0
563	20241125	120200	45307225	2855	2855	2855	2855	1
564	20241125	120100	45304370	2860	2860	2860	2860	0
565	20241125	120000	45304370	2860	2860	2860	2860	0
566	20241125	115900	45304370	2860	2860	2860	2860	0
567	20241125	115800	45304370	2860	2860	2860	2860	0
568	20241125	115700	45304370	2860	2860	2860	2860	0
569	20241125	115600	45304370	2860	2860	2860	2860	0
570	20241125	115500	45304370	2860	2860	2860	2860	0
571	20241125	115400	45304370	2860	2860	2860	2860	0
572	20241125	115300	45304370	2860	2860	2860	2860	0
573	20241125	115200	45304370	2860	2860	2860	2860	0
574	20241125	115100	45304370	2860	2860	2860	2860	0
575	20241125	115000	45304370	2860	2860	2860	2860	400
576	20241125	114900	44160370	2860	2860	2860	2860	0
577	20241125	114800	44160370	2860	2860	2860	2860	0
578	20241125	114700	44160370	2860	2860	2860	2860	0
579	20241125	114600	44160370	2860	2860	2860	2860	0
580	20241125	114500	44160370	2860	2860	2860	2860	0
581	20241125	114400	44160370	2860	2860	2860	2860	0
582	20241125	114300	44160370	2860	2860	2860	2860	300
583	20241125	114200	43302370	2880	2880	2880	2880	0
584	20241125	114100	43302370	2880	2880	2880	2880	0
585	20241125	114000	43302370	2880	2880	2880	2880	0
586	20241125	113900	43302370	2880	2880	2880	2880	2
587	20241125	113800	43296610	2880	2880	2880	2880	0
588	20241125	113700	43296610	2880	2880	2880	2880	0
589	20241125	113600	43296610	2880	2880	2880	2880	0
590	20241125	113500	43296610	2880	2880	2880	2880	1
591	20241125	113400	43293730	2880	2880	2880	2880	0
592	20241125	113300	43293730	2880	2880	2880	2880	0
593	20241125	113200	43293730	2880	2880	2880	2880	0
594	20241125	113100	43293730	2880	2880	2880	2880	0
595	20241125	113000	43293730	2880	2880	2880	2880	0
596	20241125	112900	43293730	2880	2880	2880	2880	0
597	20241125	112800	43293730	2880	2880	2880	2880	0
598	20241125	112700	43293730	2880	2880	2880	2880	0
599	20241125	112600	43293730	2880	2880	2880	2880	0
600	20241125	112500	43293730	2880	2880	2880	2880	0
601	20241125	112400	43293730	2880	2880	2880	2880	0
602	20241125	112300	43293730	2880	2880	2880	2880	0
603	20241125	112200	43293730	2880	2880	2880	2880	0
604	20241125	112100	43293730	2880	2880	2880	2880	0
605	20241125	112000	43293730	2880	2880	2880	2880	0
606	20241125	111900	43293730	2880	2880	2880	2880	0
607	20241125	111800	43293730	2880	2880	2880	2880	0
608	20241125	111700	43293730	2880	2880	2880	2880	0
609	20241125	111600	43293730	2880	2860	2880	2860	270
610	20241125	111500	42521150	2880	2880	2880	2880	0
611	20241125	111400	42521150	2880	2880	2880	2880	0
612	20241125	111300	42521150	2880	2880	2880	2880	0
613	20241125	111200	42521150	2880	2880	2880	2880	0
614	20241125	111100	42521150	2880	2880	2880	2880	0
615	20241125	111000	42521150	2880	2880	2880	2880	0
616	20241125	110900	42521150	2880	2880	2880	2880	0
617	20241125	110800	42521150	2880	2880	2880	2880	0
618	20241125	110700	42521150	2880	2870	2880	2870	408
619	20241125	110600	41349920	2850	2850	2850	2850	57
620	20241125	110500	41187470	2855	2855	2855	2855	0
621	20241125	110400	41187470	2855	2855	2855	2855	6
622	20241125	110300	41170340	2860	2860	2860	2860	0
623	20241125	110200	41170340	2860	2860	2860	2860	11
624	20241125	110100	41138880	2870	2870	2885	2865	506
625	20241125	110000	39688300	2870	2870	2870	2870	0
626	20241125	105900	39688300	2870	2870	2870	2870	0
627	20241125	105800	39688300	2870	2870	2870	2870	0
628	20241125	105700	39688300	2870	2870	2870	2870	0
629	20241125	105600	39688300	2870	2870	2870	2870	0
630	20241125	105500	39688300	2870	2870	2870	2870	0
631	20241125	105400	39688300	2870	2870	2870	2870	0
632	20241125	105300	39688300	2870	2870	2870	2870	0
633	20241125	105200	39688300	2870	2870	2870	2870	0
634	20241125	105100	39688300	2870	2870	2870	2870	0
635	20241125	105000	39688300	2870	2870	2870	2870	0
636	20241125	104900	39688300	2870	2870	2870	2870	0
637	20241125	104800	39688300	2870	2870	2870	2870	0
638	20241125	104700	39688300	2870	2870	2870	2870	0
639	20241125	104600	39688300	2870	2870	2870	2870	0
640	20241125	104500	39688300	2870	2870	2870	2870	0
641	20241125	104400	39688300	2870	2870	2870	2870	0
642	20241125	104300	39688300	2870	2870	2870	2870	0
643	20241125	104200	39688300	2870	2870	2870	2870	0
644	20241125	104100	39688300	2870	2870	2870	2870	0
645	20241125	104000	39688300	2870	2870	2870	2870	0
646	20241125	103900	39688300	2870	2870	2870	2870	0
647	20241125	103800	39688300	2870	2870	2870	2870	0
648	20241125	103700	39688300	2870	2870	2870	2870	0
649	20241125	103600	39688300	2870	2870	2870	2870	0
650	20241125	103500	39688300	2870	2870	2870	2870	0
651	20241125	103400	39688300	2870	2870	2870	2870	0
652	20241125	103300	39688300	2870	2870	2870	2870	0
653	20241125	103200	39688300	2870	2870	2870	2870	500
654	20241125	103100	38253300	2875	2875	2875	2875	0
655	20241125	103000	38253300	2875	2875	2875	2875	0
656	20241125	102900	38253300	2875	2880	2880	2875	500
657	20241125	102800	36813640	2880	2880	2880	2880	0
658	20241125	102700	36813640	2880	2885	2885	2880	38
659	20241125	102600	36704025	2880	2880	2880	2880	0
660	20241125	102500	36704025	2880	2880	2880	2880	0
661	20241125	102400	36704025	2880	2880	2880	2880	319
662	20241125	102300	35785305	2880	2880	2880	2880	0
663	20241125	102200	35785305	2880	2880	2880	2880	0
664	20241125	102100	35785305	2880	2880	2880	2880	0
665	20241125	102000	35785305	2880	2880	2880	2880	0
666	20241125	101900	35785305	2880	2880	2880	2880	40
667	20241125	101800	35670105	2880	2880	2880	2880	0
668	20241125	101700	35670105	2880	2875	2880	2875	47
669	20241125	101600	35534780	2875	2875	2875	2875	0
670	20241125	101500	35534780	2875	2875	2875	2875	0
671	20241125	101400	35534780	2875	2875	2875	2875	0
672	20241125	101300	35534780	2875	2865	2875	2865	4298
673	20241125	101200	23199845	2870	2870	2870	2870	0
674	20241125	101100	23199845	2870	2870	2870	2870	5
675	20241125	101000	23185495	2850	2850	2850	2850	0
676	20241125	100900	23185495	2850	2850	2850	2850	0
677	20241125	100800	23185495	2850	2850	2850	2850	0
678	20241125	100700	23185495	2850	2850	2850	2850	2223
679	20241125	100600	16849945	2840	2840	2840	2840	0
680	20241125	100500	16849945	2840	2840	2840	2840	0
681	20241125	100400	16849945	2840	2840	2840	2840	0
682	20241125	100300	16849945	2840	2840	2840	2840	0
683	20241125	100200	16849945	2840	2840	2840	2840	0
684	20241125	100100	16849945	2840	2840	2840	2840	0
685	20241125	100000	16849945	2840	2840	2840	2840	0
686	20241125	095900	16849945	2840	2845	2845	2840	748
687	20241125	095800	14723080	2850	2850	2850	2850	0
688	20241125	095700	14723080	2850	2850	2850	2850	0
689	20241125	095600	14723080	2850	2850	2850	2850	0
690	20241125	095500	14723080	2850	2850	2850	2850	0
691	20241125	095400	14723080	2850	2855	2855	2850	500
692	20241125	095300	13298055	2860	2860	2860	2860	0
693	20241125	095200	13298055	2860	2860	2860	2860	5
694	20241125	095100	13283755	2880	2880	2880	2880	0
695	20241125	095000	13283755	2880	2880	2880	2880	0
696	20241125	094900	13283755	2880	2880	2880	2880	0
697	20241125	094800	13283755	2880	2880	2880	2880	0
698	20241125	094700	13283755	2880	2880	2880	2880	2
699	20241125	094600	13277995	2855	2855	2855	2855	27
700	20241125	094500	13200910	2860	2860	2860	2860	0
701	20241125	094400	13200910	2860	2860	2860	2860	10
702	20241125	094300	13172310	2860	2860	2860	2860	50
703	20241125	094200	13029310	2870	2870	2870	2870	0
704	20241125	094100	13029310	2870	2870	2870	2870	0
705	20241125	094000	13029310	2870	2870	2870	2870	0
706	20241125	093900	13029310	2870	2865	2870	2865	52
707	20241125	093800	12880200	2860	2860	2870	2860	583
708	20241125	093700	11212510	2850	2850	2850	2850	593
709	20241125	093600	9522460	2855	2855	2855	2855	0
710	20241125	093500	9522460	2855	2855	2855	2855	0
711	20241125	093400	9522460	2855	2855	2855	2855	0
712	20241125	093300	9522460	2855	2855	2855	2855	0
713	20241125	093200	9522460	2855	2860	2860	2855	32
714	20241125	093100	9431080	2865	2860	2865	2860	23
715	20241125	093000	9365220	2860	2860	2860	2860	0
716	20241125	092900	9365220	2860	2860	2860	2860	26
717	20241125	092800	9290860	2855	2855	2855	2855	1
718	20241125	092700	9288005	2855	2855	2855	2855	0
719	20241125	092600	9288005	2855	2855	2855	2855	520
720	20241125	092500	7803405	2860	2885	2885	2860	25
721	20241125	092400	7731880	2860	2860	2890	2860	8
722	20241125	092300	7708890	2890	2890	2890	2890	2
723	20241125	092200	7703110	2890	2890	2890	2890	4
724	20241125	092100	7691550	2880	2880	2880	2880	501
725	20241125	092000	6248670	2890	2855	2890	2855	511
726	20241125	091900	4789730	2870	2870	2870	2870	496
727	20241125	091800	3366210	2870	2870	2870	2870	353
728	20241125	091700	2353100	2870	2870	2870	2870	10
729	20241125	091600	2324400	2850	2850	2850	2850	0
730	20241125	091500	2324400	2850	2850	2850	2850	417
731	20241125	091400	1135950	2855	2855	2855	2855	169
732	20241125	091300	653455	2855	2855	2855	2855	0
733	20241125	091200	653455	2855	2850	2855	2850	162
734	20241125	091100	190950	2850	2850	2850	2850	0
735	20241125	091000	190950	2850	2850	2850	2850	0
736	20241125	090900	190950	2850	2850	2850	2850	0
737	20241125	090800	190950	2850	2850	2850	2850	0
738	20241125	090700	190950	2850	2850	2850	2850	19
739	20241125	090600	136800	2850	2850	2850	2850	0
740	20241125	090500	136800	2850	2850	2850	2850	48
741	20241125	090400	0	2850	2850	2850	2850	0
742	20241125	090300	0	2850	2850	2850	2850	0
743	20241125	090200	0	2850	2850	2850	2850	0
744	20241125	090100	0	2850	2850	2850	2850	0
745	20241125	090000	0	2850	2850	2850	2850	0