KissMeData/104540/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201500	85564010	5460	5460	5460	5460	154
3	20241125	201400	85564010	5460	5460	5460	5460	0
4	20241125	201300	85564010	5460	5460	5460	5460	0
5	20241125	201200	85564010	5460	5460	5460	5460	0
6	20241125	201100	85564010	5460	5460	5460	5460	0
7	20241125	201000	85564010	5460	5460	5460	5460	0
8	20241125	200900	85564010	5460	5460	5460	5460	0
9	20241125	200800	85564010	5460	5460	5460	5460	0
10	20241125	200700	85564010	5460	5460	5460	5460	0
11	20241125	200600	85564010	5460	5460	5460	5460	0
12	20241125	200500	85564010	5460	5460	5460	5460	0
13	20241125	200400	85564010	5460	5460	5460	5460	0
14	20241125	200300	85564010	5460	5460	5460	5460	0
15	20241125	200200	85564010	5460	5460	5460	5460	0
16	20241125	200100	85564010	5460	5460	5460	5460	0
17	20241125	200000	85564010	5460	5460	5460	5460	0
18	20241125	195900	85564010	5460	5460	5460	5460	0
19	20241125	195800	85564010	5460	5460	5460	5460	0
20	20241125	195700	85564010	5460	5460	5460	5460	0
21	20241125	195600	85564010	5460	5460	5460	5460	0
22	20241125	195500	85564010	5460	5460	5460	5460	0
23	20241125	195400	85564010	5460	5460	5460	5460	0
24	20241125	195300	85564010	5460	5460	5460	5460	0
25	20241125	195200	85564010	5460	5460	5460	5460	0
26	20241125	195100	85564010	5460	5460	5460	5460	0
27	20241125	195000	85564010	5460	5460	5460	5460	0
28	20241125	194900	85564010	5460	5460	5460	5460	0
29	20241125	194800	85564010	5460	5460	5460	5460	0
30	20241125	194700	85564010	5460	5460	5460	5460	0
31	20241125	194600	85564010	5460	5460	5460	5460	0
32	20241125	194500	85564010	5460	5460	5460	5460	154
33	20241125	194400	85564010	5460	5460	5460	5460	0
34	20241125	194300	85564010	5460	5460	5460	5460	0
35	20241125	194200	85564010	5460	5460	5460	5460	0
36	20241125	194100	85564010	5460	5460	5460	5460	0
37	20241125	194000	85564010	5460	5460	5460	5460	0
38	20241125	193900	85564010	5460	5460	5460	5460	0
39	20241125	193800	85564010	5460	5460	5460	5460	0
40	20241125	193700	85564010	5460	5460	5460	5460	0
41	20241125	193600	85564010	5460	5460	5460	5460	0
42	20241125	193500	85564010	5460	5460	5460	5460	0
43	20241125	193400	85564010	5460	5460	5460	5460	0
44	20241125	193300	85564010	5460	5460	5460	5460	0
45	20241125	193200	85564010	5460	5460	5460	5460	0
46	20241125	193100	85564010	5460	5460	5460	5460	0
47	20241125	193000	85564010	5460	5460	5460	5460	0
48	20241125	192900	85564010	5460	5460	5460	5460	0
49	20241125	192800	85564010	5460	5460	5460	5460	0
50	20241125	192700	85564010	5460	5460	5460	5460	0
51	20241125	192600	85564010	5460	5460	5460	5460	0
52	20241125	192500	85564010	5460	5460	5460	5460	0
53	20241125	192400	85564010	5460	5460	5460	5460	0
54	20241125	192300	85564010	5460	5460	5460	5460	0
55	20241125	192200	85564010	5460	5460	5460	5460	0
56	20241125	192100	85564010	5460	5460	5460	5460	0
57	20241125	192000	85564010	5460	5460	5460	5460	0
58	20241125	191900	85564010	5460	5460	5460	5460	0
59	20241125	191800	85564010	5460	5460	5460	5460	0
60	20241125	191700	85564010	5460	5460	5460	5460	0
61	20241125	191600	85564010	5460	5460	5460	5460	0
62	20241125	191500	85564010	5460	5460	5460	5460	154
63	20241125	191400	85564010	5460	5460	5460	5460	0
64	20241125	191300	85564010	5460	5460	5460	5460	0
65	20241125	191200	85564010	5460	5460	5460	5460	0
66	20241125	191100	85564010	5460	5460	5460	5460	0
67	20241125	191000	85564010	5460	5460	5460	5460	0
68	20241125	190900	85564010	5460	5460	5460	5460	0
69	20241125	190800	85564010	5460	5460	5460	5460	0
70	20241125	190700	85564010	5460	5460	5460	5460	0
71	20241125	190600	85564010	5460	5460	5460	5460	0
72	20241125	190500	85564010	5460	5460	5460	5460	0
73	20241125	190400	85564010	5460	5460	5460	5460	0
74	20241125	190300	85564010	5460	5460	5460	5460	0
75	20241125	190200	85564010	5460	5460	5460	5460	0
76	20241125	190100	85564010	5460	5460	5460	5460	0
77	20241125	190000	85564010	5460	5460	5460	5460	0
78	20241125	185900	85564010	5460	5460	5460	5460	0
79	20241125	185800	85564010	5460	5460	5460	5460	0
80	20241125	185700	85564010	5460	5460	5460	5460	0
81	20241125	185600	85564010	5460	5460	5460	5460	0
82	20241125	185500	85564010	5460	5460	5460	5460	0
83	20241125	185400	85564010	5460	5460	5460	5460	0
84	20241125	185300	85564010	5460	5460	5460	5460	0
85	20241125	185200	85564010	5460	5460	5460	5460	0
86	20241125	185100	85564010	5460	5460	5460	5460	0
87	20241125	185000	85564010	5460	5460	5460	5460	0
88	20241125	184900	85564010	5460	5460	5460	5460	0
89	20241125	184800	85564010	5460	5460	5460	5460	0
90	20241125	184700	85564010	5460	5460	5460	5460	0
91	20241125	184600	85564010	5460	5460	5460	5460	0
92	20241125	184500	85564010	5460	5460	5460	5460	154
93	20241125	184400	85564010	5460	5460	5460	5460	0
94	20241125	184300	85564010	5460	5460	5460	5460	0
95	20241125	184200	85564010	5460	5460	5460	5460	0
96	20241125	184100	85564010	5460	5460	5460	5460	0
97	20241125	184000	85564010	5460	5460	5460	5460	0
98	20241125	183900	85564010	5460	5460	5460	5460	0
99	20241125	183800	85564010	5460	5460	5460	5460	0
100	20241125	183700	85564010	5460	5460	5460	5460	0
101	20241125	183600	85564010	5460	5460	5460	5460	0
102	20241125	183500	85564010	5460	5460	5460	5460	0
103	20241125	183400	85564010	5460	5460	5460	5460	0
104	20241125	183300	85564010	5460	5460	5460	5460	0
105	20241125	183200	85564010	5460	5460	5460	5460	0
106	20241125	183100	85564010	5460	5460	5460	5460	0
107	20241125	183000	85564010	5460	5460	5460	5460	0
108	20241125	182900	85564010	5460	5460	5460	5460	0
109	20241125	182800	85564010	5460	5460	5460	5460	0
110	20241125	182700	85564010	5460	5460	5460	5460	0
111	20241125	182600	85564010	5460	5460	5460	5460	0
112	20241125	182500	85564010	5460	5460	5460	5460	0
113	20241125	182400	85564010	5460	5460	5460	5460	0
114	20241125	182300	85564010	5460	5460	5460	5460	0
115	20241125	182200	85564010	5460	5460	5460	5460	0
116	20241125	182100	85564010	5460	5460	5460	5460	0
117	20241125	182000	85564010	5460	5460	5460	5460	0
118	20241125	181900	85564010	5460	5460	5460	5460	0
119	20241125	181800	85564010	5460	5460	5460	5460	0
120	20241125	181700	85564010	5460	5460	5460	5460	0
121	20241125	181600	85564010	5460	5460	5460	5460	0
122	20241125	181500	85564010	5460	5460	5460	5460	154
123	20241125	181400	85564010	5460	5460	5460	5460	0
124	20241125	181300	85564010	5460	5460	5460	5460	0
125	20241125	181200	85564010	5460	5460	5460	5460	0
126	20241125	181100	85564010	5460	5460	5460	5460	0
127	20241125	181000	85564010	5460	5460	5460	5460	0
128	20241125	180900	85564010	5460	5460	5460	5460	0
129	20241125	180800	85564010	5460	5460	5460	5460	0
130	20241125	180700	85564010	5460	5460	5460	5460	0
131	20241125	180600	85564010	5460	5460	5460	5460	0
132	20241125	180500	85564010	5460	5460	5460	5460	0
133	20241125	180400	85564010	5460	5460	5460	5460	0
134	20241125	180300	85564010	5460	5460	5460	5460	0
135	20241125	180200	85564010	5460	5460	5460	5460	0
136	20241125	180100	85564010	5460	5460	5460	5460	0
137	20241125	180000	85564010	5460	5460	5460	5460	0
138	20241125	175900	85564010	5460	5460	5460	5460	0
139	20241125	175800	85564010	5460	5460	5460	5460	0
140	20241125	175700	85564010	5460	5460	5460	5460	0
141	20241125	175600	85564010	5460	5460	5460	5460	0
142	20241125	175500	85564010	5460	5460	5460	5460	0
143	20241125	175400	85564010	5460	5460	5460	5460	0
144	20241125	175300	85564010	5460	5460	5460	5460	0
145	20241125	175200	85564010	5460	5460	5460	5460	0
146	20241125	175100	85564010	5460	5460	5460	5460	0
147	20241125	175000	85564010	5460	5460	5460	5460	0
148	20241125	174900	85564010	5460	5460	5460	5460	0
149	20241125	174800	85564010	5460	5460	5460	5460	0
150	20241125	174700	85564010	5460	5460	5460	5460	0
151	20241125	174600	85564010	5460	5460	5460	5460	0
152	20241125	174500	85564010	5460	5460	5460	5460	154
153	20241125	174400	85564010	5460	5460	5460	5460	0
154	20241125	174300	85564010	5460	5460	5460	5460	0
155	20241125	174200	85564010	5460	5460	5460	5460	0
156	20241125	174100	85564010	5460	5460	5460	5460	0
157	20241125	174000	85564010	5460	5460	5460	5460	0
158	20241125	173900	85564010	5460	5460	5460	5460	0
159	20241125	173800	85564010	5460	5460	5460	5460	0
160	20241125	173700	85564010	5460	5460	5460	5460	0
161	20241125	173600	85564010	5460	5460	5460	5460	0
162	20241125	173500	85564010	5460	5460	5460	5460	0
163	20241125	173400	85564010	5460	5460	5460	5460	0
164	20241125	173300	85564010	5460	5460	5460	5460	0
165	20241125	173200	85564010	5460	5460	5460	5460	0
166	20241125	173100	85564010	5460	5460	5460	5460	0
167	20241125	173000	85564010	5460	5460	5460	5460	0
168	20241125	172900	85564010	5460	5460	5460	5460	0
169	20241125	172800	85564010	5460	5460	5460	5460	0
170	20241125	172700	85564010	5460	5460	5460	5460	0
171	20241125	172600	85564010	5460	5460	5460	5460	0
172	20241125	172500	85564010	5460	5460	5460	5460	0
173	20241125	172400	85564010	5460	5460	5460	5460	0
174	20241125	172300	85564010	5460	5460	5460	5460	0
175	20241125	172200	85564010	5460	5460	5460	5460	0
176	20241125	172100	85564010	5460	5460	5460	5460	0
177	20241125	172000	85564010	5460	5460	5460	5460	0
178	20241125	171900	85564010	5460	5460	5460	5460	0
179	20241125	171800	85564010	5460	5460	5460	5460	0
180	20241125	171700	85564010	5460	5460	5460	5460	0
181	20241125	171600	85564010	5460	5460	5460	5460	0
182	20241125	171500	85564010	5460	5460	5460	5460	154
183	20241125	171400	85564010	5460	5460	5460	5460	0
184	20241125	171300	85564010	5460	5460	5460	5460	0
185	20241125	171200	85564010	5460	5460	5460	5460	0
186	20241125	171100	85564010	5460	5460	5460	5460	0
187	20241125	171000	85564010	5460	5460	5460	5460	0
188	20241125	170900	85564010	5460	5460	5460	5460	0
189	20241125	170800	85564010	5460	5460	5460	5460	0
190	20241125	170700	85564010	5460	5460	5460	5460	0
191	20241125	170600	85564010	5460	5460	5460	5460	0
192	20241125	170500	85564010	5460	5460	5460	5460	0
193	20241125	170400	85564010	5460	5460	5460	5460	0
194	20241125	170300	85564010	5460	5460	5460	5460	0
195	20241125	170200	85564010	5460	5460	5460	5460	0
196	20241125	170100	85564010	5460	5460	5460	5460	0
197	20241125	170000	85564010	5460	5460	5460	5460	0
198	20241125	165900	85564010	5460	5460	5460	5460	0
199	20241125	165800	85564010	5460	5460	5460	5460	0
200	20241125	165700	85564010	5460	5460	5460	5460	0
201	20241125	165600	85564010	5460	5460	5460	5460	0
202	20241125	165500	85564010	5460	5460	5460	5460	0
203	20241125	165400	85564010	5460	5460	5460	5460	0
204	20241125	165300	85564010	5460	5460	5460	5460	0
205	20241125	165200	85564010	5460	5460	5460	5460	0
206	20241125	165100	85564010	5460	5460	5460	5460	0
207	20241125	165000	85564010	5460	5460	5460	5460	0
208	20241125	164900	85564010	5460	5460	5460	5460	0
209	20241125	164800	85564010	5460	5460	5460	5460	0
210	20241125	164700	85564010	5460	5460	5460	5460	0
211	20241125	164600	85564010	5460	5460	5460	5460	0
212	20241125	164500	85564010	5460	5460	5460	5460	154
213	20241125	164400	85564010	5460	5460	5460	5460	0
214	20241125	164300	85564010	5460	5460	5460	5460	0
215	20241125	164200	85564010	5460	5460	5460	5460	0
216	20241125	164100	85564010	5460	5460	5460	5460	0
217	20241125	164000	85564010	5460	5460	5460	5460	0
218	20241125	163900	85564010	5460	5460	5460	5460	0
219	20241125	163800	85564010	5460	5460	5460	5460	0
220	20241125	163700	85564010	5460	5460	5460	5460	0
221	20241125	163600	85564010	5460	5460	5460	5460	0
222	20241125	163500	85564010	5460	5460	5460	5460	0
223	20241125	163400	85564010	5460	5460	5460	5460	0
224	20241125	163300	85564010	5460	5460	5460	5460	0
225	20241125	163200	85564010	5460	5460	5460	5460	0
226	20241125	163100	85564010	5460	5460	5460	5460	0
227	20241125	163000	85564010	5460	5460	5460	5460	0
228	20241125	162900	85564010	5460	5460	5460	5460	0
229	20241125	162800	85564010	5460	5460	5460	5460	0
230	20241125	162700	85564010	5460	5460	5460	5460	0
231	20241125	162600	85564010	5460	5460	5460	5460	0
232	20241125	162500	85564010	5460	5460	5460	5460	0
233	20241125	162400	85564010	5460	5460	5460	5460	0
234	20241125	162300	85564010	5460	5460	5460	5460	0
235	20241125	162200	85564010	5460	5460	5460	5460	0
236	20241125	162100	85564010	5460	5460	5460	5460	0
237	20241125	162000	85564010	5460	5460	5460	5460	0
238	20241125	161900	85564010	5460	5460	5460	5460	0
239	20241125	161800	85564010	5460	5460	5460	5460	0
240	20241125	161700	85564010	5460	5460	5460	5460	0
241	20241125	161600	85564010	5460	5460	5460	5460	0
242	20241125	161500	85564010	5460	5460	5460	5460	154
243	20241125	161400	85564010	5460	5460	5460	5460	0
244	20241125	161300	85564010	5460	5460	5460	5460	0
245	20241125	161200	85564010	5460	5460	5460	5460	0
246	20241125	161100	85564010	5460	5460	5460	5460	0
247	20241125	161000	85564010	5460	5460	5460	5460	0
248	20241125	160900	85564010	5460	5460	5460	5460	0
249	20241125	160800	85564010	5460	5460	5460	5460	0
250	20241125	160700	85564010	5460	5460	5460	5460	0
251	20241125	160600	85564010	5460	5460	5460	5460	0
252	20241125	160500	85564010	5460	5460	5460	5460	0
253	20241125	160400	85564010	5460	5460	5460	5460	0
254	20241125	160300	85564010	5460	5460	5460	5460	0
255	20241125	160200	85564010	5460	5460	5460	5460	0
256	20241125	160100	85564010	5460	5460	5460	5460	0
257	20241125	160000	85564010	5460	5460	5460	5460	0
258	20241125	155900	85564010	5460	5460	5460	5460	0
259	20241125	155800	85564010	5460	5460	5460	5460	0
260	20241125	155700	85564010	5460	5460	5460	5460	0
261	20241125	155600	85564010	5460	5460	5460	5460	0
262	20241125	155500	85564010	5460	5460	5460	5460	0
263	20241125	155400	85564010	5460	5460	5460	5460	0
264	20241125	155300	85564010	5460	5460	5460	5460	0
265	20241125	155200	85564010	5460	5460	5460	5460	0
266	20241125	155100	85564010	5460	5460	5460	5460	0
267	20241125	155000	85564010	5460	5460	5460	5460	0
268	20241125	154900	85564010	5460	5460	5460	5460	0
269	20241125	154800	85564010	5460	5460	5460	5460	0
270	20241125	154700	85564010	5460	5460	5460	5460	0
271	20241125	154600	85564010	5460	5460	5460	5460	0
272	20241125	154500	85564010	5460	5460	5460	5460	154
273	20241125	154400	85564010	5460	5460	5460	5460	0
274	20241125	154300	85564010	5460	5460	5460	5460	0
275	20241125	154200	85564010	5460	5460	5460	5460	0
276	20241125	154100	85564010	5460	5460	5460	5460	0
277	20241125	154000	85564010	5460	5460	5460	5460	0
278	20241125	153900	85564010	5460	5460	5460	5460	0
279	20241125	153800	85564010	5460	5460	5460	5460	0
280	20241125	153700	85564010	5460	5460	5460	5460	0
281	20241125	153600	85564010	5460	5460	5460	5460	0
282	20241125	153500	85564010	5460	5460	5460	5460	0
283	20241125	153400	85564010	5460	5460	5460	5460	0
284	20241125	153300	85564010	5460	5460	5460	5460	0
285	20241125	153200	85564010	5460	5460	5460	5460	0
286	20241125	153100	85564010	5460	5460	5460	5460	0
287	20241125	153000	85564010	5460	5460	5460	5460	154
288	20241125	152900	84723170	5460	5460	5460	5460	0
289	20241125	152800	84723170	5460	5460	5460	5460	0
290	20241125	152700	84723170	5460	5460	5460	5460	0
291	20241125	152600	84723170	5460	5460	5460	5460	0
292	20241125	152500	84723170	5460	5460	5460	5460	0
293	20241125	152400	84723170	5460	5460	5460	5460	0
294	20241125	152300	84723170	5460	5460	5460	5460	0
295	20241125	152200	84723170	5460	5460	5460	5460	0
296	20241125	152100	84723170	5460	5460	5460	5460	0
297	20241125	152000	84723170	5460	5460	5460	5460	0
298	20241125	151900	84723170	5460	5460	5460	5460	1
299	20241125	151800	84717710	5470	5470	5470	5470	0
300	20241125	151700	84717710	5470	5420	5470	5420	1635
301	20241125	151600	75828180	5380	5380	5380	5380	0
302	20241125	151500	75828180	5380	5380	5380	5380	0
303	20241125	151400	75828180	5380	5400	5400	5370	514
304	20241125	151300	73059790	5420	5420	5420	5420	18
305	20241125	151200	72962230	5420	5420	5420	5420	18
306	20241125	151100	72864670	5420	5420	5420	5420	1
307	20241125	151000	72859250	5400	5400	5400	5400	0
308	20241125	150900	72859250	5400	5400	5400	5400	0
309	20241125	150800	72859250	5400	5400	5400	5400	55
310	20241125	150700	72562250	5400	5400	5400	5400	0
311	20241125	150600	72562250	5400	5400	5400	5400	0
312	20241125	150500	72562250	5400	5410	5410	5400	200
313	20241125	150400	71481000	5420	5420	5420	5420	0
314	20241125	150300	71481000	5420	5420	5420	5420	0
315	20241125	150200	71481000	5420	5420	5420	5420	0
316	20241125	150100	71481000	5420	5420	5420	5420	0
317	20241125	150000	71481000	5420	5420	5420	5420	0
318	20241125	145900	71481000	5420	5420	5420	5420	0
319	20241125	145800	71481000	5420	5420	5420	5420	0
320	20241125	145700	71481000	5420	5420	5420	5420	120
321	20241125	145600	70830600	5420	5420	5420	5420	0
322	20241125	145500	70830600	5420	5420	5420	5420	0
323	20241125	145400	70830600	5420	5420	5420	5420	235
324	20241125	145300	69556900	5430	5430	5430	5430	0
325	20241125	145200	69556900	5430	5430	5430	5430	0
326	20241125	145100	69556900	5430	5430	5430	5430	0
327	20241125	145000	69556900	5430	5430	5430	5430	0
328	20241125	144900	69556900	5430	5430	5430	5430	0
329	20241125	144800	69556900	5430	5430	5430	5430	6
330	20241125	144700	69524320	5460	5460	5460	5460	0
331	20241125	144600	69524320	5460	5460	5460	5460	0
332	20241125	144500	69524320	5460	5460	5460	5460	0
333	20241125	144400	69524320	5460	5460	5460	5460	0
334	20241125	144300	69524320	5460	5460	5460	5460	0
335	20241125	144200	69524320	5460	5460	5460	5460	0
336	20241125	144100	69524320	5460	5460	5460	5460	0
337	20241125	144000	69524320	5460	5460	5460	5460	0
338	20241125	143900	69524320	5460	5460	5460	5460	0
339	20241125	143800	69524320	5460	5460	5460	5460	0
340	20241125	143700	69524320	5460	5460	5460	5460	0
341	20241125	143600	69524320	5460	5430	5460	5430	226
342	20241125	143500	68297110	5430	5430	5430	5430	96
343	20241125	143400	67775830	5430	5430	5430	5430	0
344	20241125	143300	67775830	5430	5430	5430	5430	190
345	20241125	143200	66744130	5430	5430	5430	5430	343
346	20241125	143100	64881640	5430	5430	5430	5430	77
347	20241125	143000	64463530	5430	5430	5430	5430	69
348	20241125	142900	64088860	5460	5460	5460	5400	647
349	20241125	142800	60585170	5460	5420	5460	5420	14
350	20241125	142700	60509250	5460	5460	5460	5460	0
351	20241125	142600	60509250	5460	5460	5460	5460	1
352	20241125	142500	60503790	5450	5450	5450	5450	150
353	20241125	142400	59686290	5450	5450	5450	5450	0
354	20241125	142300	59686290	5450	5450	5450	5450	0
355	20241125	142200	59686290	5450	5450	5450	5450	0
356	20241125	142100	59686290	5450	5450	5450	5450	0
357	20241125	142000	59686290	5450	5450	5450	5450	0
358	20241125	141900	59686290	5450	5440	5450	5440	101
359	20241125	141800	59136840	5450	5450	5450	5450	0
360	20241125	141700	59136840	5450	5450	5450	5450	0
361	20241125	141600	59136840	5450	5450	5450	5450	0
362	20241125	141500	59136840	5450	5450	5450	5450	0
363	20241125	141400	59136840	5450	5450	5450	5450	0
364	20241125	141300	59136840	5450	5450	5450	5450	0
365	20241125	141200	59136840	5450	5450	5450	5450	0
366	20241125	141100	59136840	5450	5450	5450	5450	0
367	20241125	141000	59136840	5450	5450	5450	5450	0
368	20241125	140900	59136840	5450	5450	5450	5450	0
369	20241125	140800	59136840	5450	5450	5450	5450	0
370	20241125	140700	59136840	5450	5450	5450	5450	0
371	20241125	140600	59136840	5450	5450	5450	5450	0
372	20241125	140500	59136840	5450	5450	5450	5450	0
373	20241125	140400	59136840	5450	5450	5450	5450	0
374	20241125	140300	59136840	5450	5450	5450	5450	1
375	20241125	140200	59131390	5450	5450	5450	5450	0
376	20241125	140100	59131390	5450	5450	5450	5450	0
377	20241125	140000	59131390	5450	5450	5450	5450	0
378	20241125	135900	59131390	5450	5450	5450	5450	0
379	20241125	135800	59131390	5450	5450	5450	5450	0
380	20241125	135700	59131390	5450	5450	5450	5450	0
381	20241125	135600	59131390	5450	5450	5450	5450	0
382	20241125	135500	59131390	5450	5450	5450	5450	0
383	20241125	135400	59131390	5450	5450	5450	5450	0
384	20241125	135300	59131390	5450	5450	5450	5450	0
385	20241125	135200	59131390	5450	5450	5450	5450	0
386	20241125	135100	59131390	5450	5450	5450	5450	0
387	20241125	135000	59131390	5450	5450	5450	5450	0
388	20241125	134900	59131390	5450	5450	5450	5450	0
389	20241125	134800	59131390	5450	5450	5450	5450	0
390	20241125	134700	59131390	5450	5450	5450	5450	0
391	20241125	134600	59131390	5450	5450	5450	5450	0
392	20241125	134500	59131390	5450	5450	5450	5450	0
393	20241125	134400	59131390	5450	5450	5450	5450	0
394	20241125	134300	59131390	5450	5450	5450	5450	0
395	20241125	134200	59131390	5450	5450	5450	5450	0
396	20241125	134100	59131390	5450	5450	5450	5450	0
397	20241125	134000	59131390	5450	5450	5450	5450	0
398	20241125	133900	59131390	5450	5450	5450	5450	0
399	20241125	133800	59131390	5450	5450	5450	5450	0
400	20241125	133700	59131390	5450	5450	5450	5450	0
401	20241125	133600	59131390	5450	5450	5450	5450	0
402	20241125	133500	59131390	5450	5450	5450	5450	0
403	20241125	133400	59131390	5450	5450	5450	5450	0
404	20241125	133300	59131390	5450	5450	5450	5450	0
405	20241125	133200	59131390	5450	5450	5450	5450	0
406	20241125	133100	59131390	5450	5450	5450	5450	0
407	20241125	133000	59131390	5450	5450	5450	5450	0
408	20241125	132900	59131390	5450	5450	5450	5450	0
409	20241125	132800	59131390	5450	5450	5450	5450	1
410	20241125	132700	59125940	5410	5410	5410	5410	2
411	20241125	132600	59115120	5450	5450	5450	5450	0
412	20241125	132500	59115120	5450	5450	5450	5450	0
413	20241125	132400	59115120	5450	5450	5450	5450	0
414	20241125	132300	59115120	5450	5450	5450	5450	0
415	20241125	132200	59115120	5450	5450	5450	5450	0
416	20241125	132100	59115120	5450	5450	5450	5450	0
417	20241125	132000	59115120	5450	5450	5450	5450	0
418	20241125	131900	59115120	5450	5450	5450	5450	0
419	20241125	131800	59115120	5450	5450	5450	5450	0
420	20241125	131700	59115120	5450	5450	5450	5450	0
421	20241125	131600	59115120	5450	5450	5450	5450	0
422	20241125	131500	59115120	5450	5450	5450	5450	0
423	20241125	131400	59115120	5450	5450	5450	5450	0
424	20241125	131300	59115120	5450	5450	5450	5450	0
425	20241125	131200	59115120	5450	5450	5450	5450	0
426	20241125	131100	59115120	5450	5450	5450	5450	0
427	20241125	131000	59115120	5450	5450	5450	5450	0
428	20241125	130900	59115120	5450	5450	5450	5450	0
429	20241125	130800	59115120	5450	5450	5450	5450	2
430	20241125	130700	59104220	5460	5460	5460	5460	0
431	20241125	130600	59104220	5460	5460	5460	5460	0
432	20241125	130500	59104220	5460	5460	5460	5460	0
433	20241125	130400	59104220	5460	5460	5460	5460	0
434	20241125	130300	59104220	5460	5460	5460	5460	0
435	20241125	130200	59104220	5460	5460	5460	5460	0
436	20241125	130100	59104220	5460	5460	5460	5460	0
437	20241125	130000	59104220	5460	5460	5460	5460	0
438	20241125	125900	59104220	5460	5460	5460	5460	0
439	20241125	125800	59104220	5460	5460	5460	5460	0
440	20241125	125700	59104220	5460	5460	5460	5460	0
441	20241125	125600	59104220	5460	5460	5460	5460	1
442	20241125	125500	59098760	5400	5440	5440	5400	1233
443	20241125	125400	52432130	5460	5460	5460	5460	0
444	20241125	125300	52432130	5460	5460	5460	5460	0
445	20241125	125200	52432130	5460	5460	5460	5460	0
446	20241125	125100	52432130	5460	5460	5460	5460	0
447	20241125	125000	52432130	5460	5460	5460	5460	0
448	20241125	124900	52432130	5460	5460	5460	5460	128
449	20241125	124800	51733250	5480	5480	5480	5480	0
450	20241125	124700	51733250	5480	5480	5480	5480	0
451	20241125	124600	51733250	5480	5480	5480	5480	0
452	20241125	124500	51733250	5480	5480	5480	5480	0
453	20241125	124400	51733250	5480	5480	5480	5480	0
454	20241125	124300	51733250	5480	5480	5480	5480	0
455	20241125	124200	51733250	5480	5480	5480	5480	0
456	20241125	124100	51733250	5480	5480	5480	5480	0
457	20241125	124000	51733250	5480	5480	5480	5480	0
458	20241125	123900	51733250	5480	5480	5480	5480	0
459	20241125	123800	51733250	5480	5480	5480	5480	103
460	20241125	123700	51168810	5480	5480	5480	5480	84
461	20241125	123600	50708490	5490	5490	5490	5490	0
462	20241125	123500	50708490	5490	5490	5490	5490	0
463	20241125	123400	50708490	5490	5490	5490	5490	0
464	20241125	123300	50708490	5490	5490	5490	5490	0
465	20241125	123200	50708490	5490	5490	5490	5490	0
466	20241125	123100	50708490	5490	5490	5490	5490	0
467	20241125	123000	50708490	5490	5490	5490	5490	0
468	20241125	122900	50708490	5490	5490	5490	5490	50
469	20241125	122800	50433990	5490	5490	5490	5490	0
470	20241125	122700	50433990	5490	5490	5490	5490	0
471	20241125	122600	50433990	5490	5490	5490	5490	0
472	20241125	122500	50433990	5490	5490	5490	5490	0
473	20241125	122400	50433990	5490	5490	5490	5490	0
474	20241125	122300	50433990	5490	5490	5490	5490	1
475	20241125	122200	50428500	5470	5470	5470	5470	0
476	20241125	122100	50428500	5470	5470	5470	5470	310
477	20241125	122000	48732800	5470	5470	5470	5470	200
478	20241125	121900	47638800	5470	5470	5470	5470	0
479	20241125	121800	47638800	5470	5470	5470	5470	0
480	20241125	121700	47638800	5470	5470	5470	5470	0
481	20241125	121600	47638800	5470	5470	5470	5470	0
482	20241125	121500	47638800	5470	5470	5470	5470	0
483	20241125	121400	47638800	5470	5470	5470	5470	0
484	20241125	121300	47638800	5470	5470	5470	5470	0
485	20241125	121200	47638800	5470	5470	5470	5470	0
486	20241125	121100	47638800	5470	5470	5470	5470	0
487	20241125	121000	47638800	5470	5470	5470	5470	0
488	20241125	120900	47638800	5470	5470	5470	5470	0
489	20241125	120800	47638800	5470	5470	5470	5470	0
490	20241125	120700	47638800	5470	5470	5470	5470	0
491	20241125	120600	47638800	5470	5470	5470	5470	0
492	20241125	120500	47638800	5470	5470	5470	5470	0
493	20241125	120400	47638800	5470	5470	5470	5470	0
494	20241125	120300	47638800	5470	5470	5470	5470	0
495	20241125	120200	47638800	5470	5470	5470	5470	0
496	20241125	120100	47638800	5470	5470	5470	5470	0
497	20241125	120000	47638800	5470	5470	5470	5470	0
498	20241125	115900	47638800	5470	5470	5470	5470	0
499	20241125	115800	47638800	5470	5470	5470	5470	0
500	20241125	115700	47638800	5470	5470	5470	5470	0
501	20241125	115600	47638800	5470	5470	5470	5470	0
502	20241125	115500	47638800	5470	5470	5470	5470	0
503	20241125	115400	47638800	5470	5470	5470	5470	0
504	20241125	115300	47638800	5470	5470	5470	5470	0
505	20241125	115200	47638800	5470	5470	5470	5470	0
506	20241125	115100	47638800	5470	5470	5470	5470	0
507	20241125	115000	47638800	5470	5470	5470	5470	0
508	20241125	114900	47638800	5470	5470	5470	5470	0
509	20241125	114800	47638800	5470	5470	5470	5470	0
510	20241125	114700	47638800	5470	5470	5470	5470	0
511	20241125	114600	47638800	5470	5470	5470	5470	0
512	20241125	114500	47638800	5470	5470	5470	5470	0
513	20241125	114400	47638800	5470	5470	5470	5470	0
514	20241125	114300	47638800	5470	5470	5470	5470	0
515	20241125	114200	47638800	5470	5470	5470	5470	0
516	20241125	114100	47638800	5470	5470	5470	5470	0
517	20241125	114000	47638800	5470	5470	5470	5470	0
518	20241125	113900	47638800	5470	5470	5470	5470	0
519	20241125	113800	47638800	5470	5470	5470	5470	50
520	20241125	113700	47365300	5480	5480	5480	5480	0
521	20241125	113600	47365300	5480	5480	5480	5480	0
522	20241125	113500	47365300	5480	5480	5480	5480	0
523	20241125	113400	47365300	5480	5480	5480	5480	0
524	20241125	113300	47365300	5480	5480	5480	5480	0
525	20241125	113200	47365300	5480	5480	5480	5480	0
526	20241125	113100	47365300	5480	5480	5480	5480	0
527	20241125	113000	47365300	5480	5480	5480	5480	0
528	20241125	112900	47365300	5480	5480	5480	5480	0
529	20241125	112800	47365300	5480	5480	5480	5480	500
530	20241125	112700	44625300	5480	5480	5480	5480	0
531	20241125	112600	44625300	5480	5480	5480	5480	0
532	20241125	112500	44625300	5480	5480	5480	5480	0
533	20241125	112400	44625300	5480	5480	5480	5480	0
534	20241125	112300	44625300	5480	5480	5480	5480	0
535	20241125	112200	44625300	5480	5480	5480	5480	0
536	20241125	112100	44625300	5480	5480	5480	5480	1
537	20241125	112000	44619820	5460	5460	5460	5460	0
538	20241125	111900	44619820	5460	5460	5460	5460	0
539	20241125	111800	44619820	5460	5460	5460	5460	0
540	20241125	111700	44619820	5460	5460	5460	5460	0
541	20241125	111600	44619820	5460	5460	5460	5460	0
542	20241125	111500	44619820	5460	5460	5460	5460	0
543	20241125	111400	44619820	5460	5460	5460	5460	0
544	20241125	111300	44619820	5460	5460	5460	5460	0
545	20241125	111200	44619820	5460	5460	5460	5460	0
546	20241125	111100	44619820	5460	5460	5460	5460	0
547	20241125	111000	44619820	5460	5460	5460	5460	0
548	20241125	110900	44619820	5460	5460	5460	5460	0
549	20241125	110800	44619820	5460	5460	5460	5460	184
550	20241125	110700	43615180	5470	5470	5470	5470	0
551	20241125	110600	43615180	5470	5470	5470	5470	0
552	20241125	110500	43615180	5470	5470	5470	5470	0
553	20241125	110400	43615180	5470	5470	5470	5470	0
554	20241125	110300	43615180	5470	5470	5470	5460	3
555	20241125	110200	43598780	5460	5460	5460	5460	100
556	20241125	110100	43052780	5470	5470	5470	5470	0
557	20241125	110000	43052780	5470	5470	5470	5470	0
558	20241125	105900	43052780	5470	5470	5470	5470	0
559	20241125	105800	43052780	5470	5420	5470	5420	6006
560	20241125	105700	10442110	5420	5420	5420	5420	1
561	20241125	105600	10436690	5420	5410	5420	5410	3
562	20241125	105500	10420440	5420	5420	5420	5420	0
563	20241125	105400	10420440	5420	5420	5420	5420	0
564	20241125	105300	10420440	5420	5420	5420	5420	0
565	20241125	105200	10420440	5420	5420	5420	5420	0
566	20241125	105100	10420440	5420	5420	5420	5420	0
567	20241125	105000	10420440	5420	5420	5420	5420	0
568	20241125	104900	10420440	5420	5420	5420	5420	5
569	20241125	104800	10393340	5420	5420	5420	5420	0
570	20241125	104700	10393340	5420	5420	5420	5420	0
571	20241125	104600	10393340	5420	5420	5420	5420	10
572	20241125	104500	10339140	5420	5420	5420	5420	0
573	20241125	104400	10339140	5420	5420	5420	5420	0
574	20241125	104300	10339140	5420	5420	5420	5420	0
575	20241125	104200	10339140	5420	5420	5420	5420	0
576	20241125	104100	10339140	5420	5420	5420	5420	0
577	20241125	104000	10339140	5420	5420	5420	5420	0
578	20241125	103900	10339140	5420	5420	5420	5420	0
579	20241125	103800	10339140	5420	5420	5420	5420	0
580	20241125	103700	10339140	5420	5420	5420	5420	0
581	20241125	103600	10339140	5420	5380	5420	5380	51
582	20241125	103500	10064720	5420	5420	5420	5420	0
583	20241125	103400	10064720	5420	5420	5420	5420	3
584	20241125	103300	10048460	5420	5420	5420	5420	0
585	20241125	103200	10048460	5420	5420	5420	5420	0
586	20241125	103100	10048460	5420	5420	5420	5420	0
587	20241125	103000	10048460	5420	5420	5420	5420	96
588	20241125	102900	9528140	5400	5400	5400	5400	10
589	20241125	102800	9474140	5420	5420	5420	5420	0
590	20241125	102700	9474140	5420	5420	5420	5420	0
591	20241125	102600	9474140	5420	5420	5420	5420	0
592	20241125	102500	9474140	5420	5420	5420	5420	0
593	20241125	102400	9474140	5420	5420	5420	5420	0
594	20241125	102300	9474140	5420	5420	5420	5420	0
595	20241125	102200	9474140	5420	5420	5420	5420	0
596	20241125	102100	9474140	5420	5420	5420	5420	0
597	20241125	102000	9474140	5420	5410	5420	5410	20
598	20241125	101900	9365930	5410	5410	5410	5410	1
599	20241125	101800	9360520	5380	5380	5380	5380	0
600	20241125	101700	9360520	5380	5380	5380	5380	0
601	20241125	101600	9360520	5380	5380	5380	5380	0
602	20241125	101500	9360520	5380	5380	5380	5380	20
603	20241125	101400	9252920	5420	5420	5420	5420	2
604	20241125	101300	9242080	5430	5430	5430	5430	0
605	20241125	101200	9242080	5430	5430	5430	5430	0
606	20241125	101100	9242080	5430	5430	5430	5430	0
607	20241125	101000	9242080	5430	5430	5430	5430	0
608	20241125	100900	9242080	5430	5430	5430	5430	0
609	20241125	100800	9242080	5430	5430	5430	5430	5
610	20241125	100700	9214930	5430	5430	5430	5430	0
611	20241125	100600	9214930	5430	5430	5430	5430	0
612	20241125	100500	9214930	5430	5430	5430	5430	0
613	20241125	100400	9214930	5430	5430	5430	5430	3
614	20241125	100300	9198640	5430	5430	5430	5430	6
615	20241125	100200	9166060	5430	5420	5430	5370	261
616	20241125	100100	7759360	5430	5430	5430	5430	0
617	20241125	100000	7759360	5430	5430	5430	5430	0
618	20241125	095900	7759360	5430	5430	5430	5430	0
619	20241125	095800	7759360	5430	5430	5430	5430	0
620	20241125	095700	7759360	5430	5430	5430	5430	0
621	20241125	095600	7759360	5430	5430	5430	5430	0
622	20241125	095500	7759360	5430	5430	5430	5430	1
623	20241125	095400	7753930	5420	5420	5420	5420	0
624	20241125	095300	7753930	5420	5420	5420	5420	33
625	20241125	095200	7575070	5420	5420	5420	5420	0
626	20241125	095100	7575070	5420	5420	5420	5420	0
627	20241125	095000	7575070	5420	5420	5420	5420	0
628	20241125	094900	7575070	5420	5420	5420	5420	2
629	20241125	094800	7564230	5420	5420	5420	5420	9
630	20241125	094700	7515450	5420	5420	5420	5420	1
631	20241125	094600	7510030	5380	5380	5380	5380	20
632	20241125	094500	7402430	5430	5430	5430	5430	0
633	20241125	094400	7402430	5430	5430	5430	5430	0
634	20241125	094300	7402430	5430	5430	5430	5430	0
635	20241125	094200	7402430	5430	5430	5430	5430	0
636	20241125	094100	7402430	5430	5430	5430	5430	0
637	20241125	094000	7402430	5430	5430	5430	5430	21
638	20241125	093900	7288400	5430	5430	5430	5430	0
639	20241125	093800	7288400	5430	5430	5430	5430	0
640	20241125	093700	7288400	5430	5430	5430	5430	0
641	20241125	093600	7288400	5430	5430	5430	5430	0
642	20241125	093500	7288400	5430	5380	5430	5380	201
643	20241125	093400	6197030	5430	5430	5430	5430	0
644	20241125	093300	6197030	5430	5420	5430	5420	5
645	20241125	093200	6169920	5390	5390	5390	5390	0
646	20241125	093100	6169920	5390	5390	5390	5390	26
647	20241125	093000	6029780	5390	5390	5390	5390	0
648	20241125	092900	6029780	5390	5390	5390	5390	76
649	20241125	092800	5620140	5390	5390	5390	5390	0
650	20241125	092700	5620140	5390	5390	5390	5390	0
651	20241125	092600	5620140	5390	5390	5390	5390	0
652	20241125	092500	5620140	5390	5390	5390	5390	0
653	20241125	092400	5620140	5390	5390	5390	5390	0
654	20241125	092300	5620140	5390	5390	5390	5390	0
655	20241125	092200	5620140	5390	5390	5390	5390	0
656	20241125	092100	5620140	5390	5390	5390	5390	0
657	20241125	092000	5620140	5390	5390	5390	5390	30
658	20241125	091900	5458440	5430	5430	5430	5430	0
659	20241125	091800	5458440	5430	5430	5430	5430	92
660	20241125	091700	4958880	5430	5430	5430	5430	0
661	20241125	091600	4958880	5430	5400	5430	5400	15
662	20241125	091500	4877490	5400	5400	5400	5400	0
663	20241125	091400	4877490	5400	5400	5400	5400	201
664	20241125	091300	3792090	5400	5400	5400	5400	301
665	20241125	091200	2166690	5400	5400	5400	5400	25
666	20241125	091100	2031690	5400	5400	5400	5400	0
667	20241125	091000	2031690	5400	5400	5400	5400	35
668	20241125	090900	1842690	5400	5430	5430	5400	260
669	20241125	090800	438660	5400	5400	5400	5400	0
670	20241125	090700	438660	5400	5400	5400	5400	20
671	20241125	090600	330660	5420	5420	5420	5420	54
672	20241125	090500	37980	5430	5430	5430	5430	0
673	20241125	090400	37980	5430	5430	5430	5430	0
674	20241125	090300	37980	5430	5430	5430	5430	0
675	20241125	090200	37980	5430	5430	5430	5430	1
676	20241125	090100	32550	5420	5420	5420	5420	0
677	20241125	090000	32550	5420	5430	5430	5420	6