KissMeData/320000/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211900	279238310	2860	2860	2860	2860	576
3	20241125	211800	279238310	2860	2860	2860	2860	0
4	20241125	211700	279238310	2860	2860	2860	2860	0
5	20241125	211600	279238310	2860	2860	2860	2860	0
6	20241125	211500	279238310	2860	2860	2860	2860	0
7	20241125	211400	279238310	2860	2860	2860	2860	0
8	20241125	211300	279238310	2860	2860	2860	2860	0
9	20241125	211200	279238310	2860	2860	2860	2860	0
10	20241125	211100	279238310	2860	2860	2860	2860	0
11	20241125	211000	279238310	2860	2860	2860	2860	0
12	20241125	210900	279238310	2860	2860	2860	2860	0
13	20241125	210800	279238310	2860	2860	2860	2860	0
14	20241125	210700	279238310	2860	2860	2860	2860	0
15	20241125	210600	279238310	2860	2860	2860	2860	0
16	20241125	210500	279238310	2860	2860	2860	2860	0
17	20241125	210400	279238310	2860	2860	2860	2860	0
18	20241125	210300	279238310	2860	2860	2860	2860	0
19	20241125	210200	279238310	2860	2860	2860	2860	0
20	20241125	210100	279238310	2860	2860	2860	2860	0
21	20241125	210000	279238310	2860	2860	2860	2860	0
22	20241125	205900	279238310	2860	2860	2860	2860	0
23	20241125	205800	279238310	2860	2860	2860	2860	0
24	20241125	205700	279238310	2860	2860	2860	2860	0
25	20241125	205600	279238310	2860	2860	2860	2860	0
26	20241125	205500	279238310	2860	2860	2860	2860	0
27	20241125	205400	279238310	2860	2860	2860	2860	0
28	20241125	205300	279238310	2860	2860	2860	2860	0
29	20241125	205200	279238310	2860	2860	2860	2860	0
30	20241125	205100	279238310	2860	2860	2860	2860	0
31	20241125	205000	279238310	2860	2860	2860	2860	0
32	20241125	204900	279238310	2860	2860	2860	2860	576
33	20241125	204800	279238310	2860	2860	2860	2860	0
34	20241125	204700	279238310	2860	2860	2860	2860	0
35	20241125	204600	279238310	2860	2860	2860	2860	0
36	20241125	204500	279238310	2860	2860	2860	2860	0
37	20241125	204400	279238310	2860	2860	2860	2860	0
38	20241125	204300	279238310	2860	2860	2860	2860	0
39	20241125	204200	279238310	2860	2860	2860	2860	0
40	20241125	204100	279238310	2860	2860	2860	2860	0
41	20241125	204000	279238310	2860	2860	2860	2860	0
42	20241125	203900	279238310	2860	2860	2860	2860	0
43	20241125	203800	279238310	2860	2860	2860	2860	0
44	20241125	203700	279238310	2860	2860	2860	2860	0
45	20241125	203600	279238310	2860	2860	2860	2860	0
46	20241125	203500	279238310	2860	2860	2860	2860	0
47	20241125	203400	279238310	2860	2860	2860	2860	0
48	20241125	203300	279238310	2860	2860	2860	2860	0
49	20241125	203200	279238310	2860	2860	2860	2860	0
50	20241125	203100	279238310	2860	2860	2860	2860	0
51	20241125	203000	279238310	2860	2860	2860	2860	0
52	20241125	202900	279238310	2860	2860	2860	2860	0
53	20241125	202800	279238310	2860	2860	2860	2860	0
54	20241125	202700	279238310	2860	2860	2860	2860	0
55	20241125	202600	279238310	2860	2860	2860	2860	0
56	20241125	202500	279238310	2860	2860	2860	2860	0
57	20241125	202400	279238310	2860	2860	2860	2860	0
58	20241125	202300	279238310	2860	2860	2860	2860	0
59	20241125	202200	279238310	2860	2860	2860	2860	0
60	20241125	202100	279238310	2860	2860	2860	2860	0
61	20241125	202000	279238310	2860	2860	2860	2860	0
62	20241125	201900	279238310	2860	2860	2860	2860	576
63	20241125	201800	279238310	2860	2860	2860	2860	0
64	20241125	201700	279238310	2860	2860	2860	2860	0
65	20241125	201600	279238310	2860	2860	2860	2860	0
66	20241125	201500	279238310	2860	2860	2860	2860	0
67	20241125	201400	279238310	2860	2860	2860	2860	0
68	20241125	201300	279238310	2860	2860	2860	2860	0
69	20241125	201200	279238310	2860	2860	2860	2860	0
70	20241125	201100	279238310	2860	2860	2860	2860	0
71	20241125	201000	279238310	2860	2860	2860	2860	0
72	20241125	200900	279238310	2860	2860	2860	2860	0
73	20241125	200800	279238310	2860	2860	2860	2860	0
74	20241125	200700	279238310	2860	2860	2860	2860	0
75	20241125	200600	279238310	2860	2860	2860	2860	0
76	20241125	200500	279238310	2860	2860	2860	2860	0
77	20241125	200400	279238310	2860	2860	2860	2860	0
78	20241125	200300	279238310	2860	2860	2860	2860	0
79	20241125	200200	279238310	2860	2860	2860	2860	0
80	20241125	200100	279238310	2860	2860	2860	2860	0
81	20241125	200000	279238310	2860	2860	2860	2860	0
82	20241125	195900	279238310	2860	2860	2860	2860	0
83	20241125	195800	279238310	2860	2860	2860	2860	0
84	20241125	195700	279238310	2860	2860	2860	2860	0
85	20241125	195600	279238310	2860	2860	2860	2860	0
86	20241125	195500	279238310	2860	2860	2860	2860	0
87	20241125	195400	279238310	2860	2860	2860	2860	0
88	20241125	195300	279238310	2860	2860	2860	2860	0
89	20241125	195200	279238310	2860	2860	2860	2860	0
90	20241125	195100	279238310	2860	2860	2860	2860	0
91	20241125	195000	279238310	2860	2860	2860	2860	0
92	20241125	194900	279238310	2860	2860	2860	2860	576
93	20241125	194800	279238310	2860	2860	2860	2860	0
94	20241125	194700	279238310	2860	2860	2860	2860	0
95	20241125	194600	279238310	2860	2860	2860	2860	0
96	20241125	194500	279238310	2860	2860	2860	2860	0
97	20241125	194400	279238310	2860	2860	2860	2860	0
98	20241125	194300	279238310	2860	2860	2860	2860	0
99	20241125	194200	279238310	2860	2860	2860	2860	0
100	20241125	194100	279238310	2860	2860	2860	2860	0
101	20241125	194000	279238310	2860	2860	2860	2860	0
102	20241125	193900	279238310	2860	2860	2860	2860	0
103	20241125	193800	279238310	2860	2860	2860	2860	0
104	20241125	193700	279238310	2860	2860	2860	2860	0
105	20241125	193600	279238310	2860	2860	2860	2860	0
106	20241125	193500	279238310	2860	2860	2860	2860	0
107	20241125	193400	279238310	2860	2860	2860	2860	0
108	20241125	193300	279238310	2860	2860	2860	2860	0
109	20241125	193200	279238310	2860	2860	2860	2860	0
110	20241125	193100	279238310	2860	2860	2860	2860	0
111	20241125	193000	279238310	2860	2860	2860	2860	0
112	20241125	192900	279238310	2860	2860	2860	2860	0
113	20241125	192800	279238310	2860	2860	2860	2860	0
114	20241125	192700	279238310	2860	2860	2860	2860	0
115	20241125	192600	279238310	2860	2860	2860	2860	0
116	20241125	192500	279238310	2860	2860	2860	2860	0
117	20241125	192400	279238310	2860	2860	2860	2860	0
118	20241125	192300	279238310	2860	2860	2860	2860	0
119	20241125	192200	279238310	2860	2860	2860	2860	0
120	20241125	192100	279238310	2860	2860	2860	2860	0
121	20241125	192000	279238310	2860	2860	2860	2860	0
122	20241125	191900	279238310	2860	2860	2860	2860	576
123	20241125	191800	279238310	2860	2860	2860	2860	0
124	20241125	191700	279238310	2860	2860	2860	2860	0
125	20241125	191600	279238310	2860	2860	2860	2860	0
126	20241125	191500	279238310	2860	2860	2860	2860	0
127	20241125	191400	279238310	2860	2860	2860	2860	0
128	20241125	191300	279238310	2860	2860	2860	2860	0
129	20241125	191200	279238310	2860	2860	2860	2860	0
130	20241125	191100	279238310	2860	2860	2860	2860	0
131	20241125	191000	279238310	2860	2860	2860	2860	0
132	20241125	190900	279238310	2860	2860	2860	2860	0
133	20241125	190800	279238310	2860	2860	2860	2860	0
134	20241125	190700	279238310	2860	2860	2860	2860	0
135	20241125	190600	279238310	2860	2860	2860	2860	0
136	20241125	190500	279238310	2860	2860	2860	2860	0
137	20241125	190400	279238310	2860	2860	2860	2860	0
138	20241125	190300	279238310	2860	2860	2860	2860	0
139	20241125	190200	279238310	2860	2860	2860	2860	0
140	20241125	190100	279238310	2860	2860	2860	2860	0
141	20241125	190000	279238310	2860	2860	2860	2860	0
142	20241125	185900	279238310	2860	2860	2860	2860	0
143	20241125	185800	279238310	2860	2860	2860	2860	0
144	20241125	185700	279238310	2860	2860	2860	2860	0
145	20241125	185600	279238310	2860	2860	2860	2860	0
146	20241125	185500	279238310	2860	2860	2860	2860	0
147	20241125	185400	279238310	2860	2860	2860	2860	0
148	20241125	185300	279238310	2860	2860	2860	2860	0
149	20241125	185200	279238310	2860	2860	2860	2860	0
150	20241125	185100	279238310	2860	2860	2860	2860	0
151	20241125	185000	279238310	2860	2860	2860	2860	0
152	20241125	184900	279238310	2860	2860	2860	2860	576
153	20241125	184800	279238310	2860	2860	2860	2860	0
154	20241125	184700	279238310	2860	2860	2860	2860	0
155	20241125	184600	279238310	2860	2860	2860	2860	0
156	20241125	184500	279238310	2860	2860	2860	2860	0
157	20241125	184400	279238310	2860	2860	2860	2860	0
158	20241125	184300	279238310	2860	2860	2860	2860	0
159	20241125	184200	279238310	2860	2860	2860	2860	0
160	20241125	184100	279238310	2860	2860	2860	2860	0
161	20241125	184000	279238310	2860	2860	2860	2860	0
162	20241125	183900	279238310	2860	2860	2860	2860	0
163	20241125	183800	279238310	2860	2860	2860	2860	0
164	20241125	183700	279238310	2860	2860	2860	2860	0
165	20241125	183600	279238310	2860	2860	2860	2860	0
166	20241125	183500	279238310	2860	2860	2860	2860	0
167	20241125	183400	279238310	2860	2860	2860	2860	0
168	20241125	183300	279238310	2860	2860	2860	2860	0
169	20241125	183200	279238310	2860	2860	2860	2860	0
170	20241125	183100	279238310	2860	2860	2860	2860	0
171	20241125	183000	279238310	2860	2860	2860	2860	0
172	20241125	182900	279238310	2860	2860	2860	2860	0
173	20241125	182800	279238310	2860	2860	2860	2860	0
174	20241125	182700	279238310	2860	2860	2860	2860	0
175	20241125	182600	279238310	2860	2860	2860	2860	0
176	20241125	182500	279238310	2860	2860	2860	2860	0
177	20241125	182400	279238310	2860	2860	2860	2860	0
178	20241125	182300	279238310	2860	2860	2860	2860	0
179	20241125	182200	279238310	2860	2860	2860	2860	0
180	20241125	182100	279238310	2860	2860	2860	2860	0
181	20241125	182000	279238310	2860	2860	2860	2860	0
182	20241125	181900	279238310	2860	2860	2860	2860	576
183	20241125	181800	279238310	2860	2860	2860	2860	0
184	20241125	181700	279238310	2860	2860	2860	2860	0
185	20241125	181600	279238310	2860	2860	2860	2860	0
186	20241125	181500	279238310	2860	2860	2860	2860	0
187	20241125	181400	279238310	2860	2860	2860	2860	0
188	20241125	181300	279238310	2860	2860	2860	2860	0
189	20241125	181200	279238310	2860	2860	2860	2860	0
190	20241125	181100	279238310	2860	2860	2860	2860	0
191	20241125	181000	279238310	2860	2860	2860	2860	0
192	20241125	180900	279238310	2860	2860	2860	2860	0
193	20241125	180800	279238310	2860	2860	2860	2860	0
194	20241125	180700	279238310	2860	2860	2860	2860	0
195	20241125	180600	279238310	2860	2860	2860	2860	0
196	20241125	180500	279238310	2860	2860	2860	2860	0
197	20241125	180400	279238310	2860	2860	2860	2860	0
198	20241125	180300	279238310	2860	2860	2860	2860	0
199	20241125	180200	279238310	2860	2860	2860	2860	0
200	20241125	180100	279238310	2860	2860	2860	2860	0
201	20241125	180000	279238310	2860	2860	2860	2860	0
202	20241125	175900	279238310	2860	2860	2860	2860	0
203	20241125	175800	279238310	2860	2860	2860	2860	0
204	20241125	175700	279238310	2860	2860	2860	2860	0
205	20241125	175600	279238310	2860	2860	2860	2860	0
206	20241125	175500	279238310	2860	2860	2860	2860	0
207	20241125	175400	279238310	2860	2860	2860	2860	0
208	20241125	175300	279238310	2860	2860	2860	2860	0
209	20241125	175200	279238310	2860	2860	2860	2860	0
210	20241125	175100	279238310	2860	2860	2860	2860	0
211	20241125	175000	279238310	2860	2860	2860	2860	0
212	20241125	174900	279238310	2860	2860	2860	2860	576
213	20241125	174800	279238310	2860	2860	2860	2860	0
214	20241125	174700	279238310	2860	2860	2860	2860	0
215	20241125	174600	279238310	2860	2860	2860	2860	0
216	20241125	174500	279238310	2860	2860	2860	2860	0
217	20241125	174400	279238310	2860	2860	2860	2860	0
218	20241125	174300	279238310	2860	2860	2860	2860	0
219	20241125	174200	279238310	2860	2860	2860	2860	0
220	20241125	174100	279238310	2860	2860	2860	2860	0
221	20241125	174000	279238310	2860	2860	2860	2860	0
222	20241125	173900	279238310	2860	2860	2860	2860	0
223	20241125	173800	279238310	2860	2860	2860	2860	0
224	20241125	173700	279238310	2860	2860	2860	2860	0
225	20241125	173600	279238310	2860	2860	2860	2860	0
226	20241125	173500	279238310	2860	2860	2860	2860	0
227	20241125	173400	279238310	2860	2860	2860	2860	0
228	20241125	173300	279238310	2860	2860	2860	2860	0
229	20241125	173200	279238310	2860	2860	2860	2860	0
230	20241125	173100	279238310	2860	2860	2860	2860	0
231	20241125	173000	279238310	2860	2860	2860	2860	0
232	20241125	172900	279238310	2860	2860	2860	2860	0
233	20241125	172800	279238310	2860	2860	2860	2860	0
234	20241125	172700	279238310	2860	2860	2860	2860	0
235	20241125	172600	279238310	2860	2860	2860	2860	0
236	20241125	172500	279238310	2860	2860	2860	2860	0
237	20241125	172400	279238310	2860	2860	2860	2860	0
238	20241125	172300	279238310	2860	2860	2860	2860	0
239	20241125	172200	279238310	2860	2860	2860	2860	0
240	20241125	172100	279238310	2860	2860	2860	2860	0
241	20241125	172000	279238310	2860	2860	2860	2860	0
242	20241125	171900	279238310	2860	2860	2860	2860	576
243	20241125	171800	279238310	2860	2860	2860	2860	0
244	20241125	171700	279238310	2860	2860	2860	2860	0
245	20241125	171600	279238310	2860	2860	2860	2860	0
246	20241125	171500	279238310	2860	2860	2860	2860	0
247	20241125	171400	279238310	2860	2860	2860	2860	0
248	20241125	171300	279238310	2860	2860	2860	2860	0
249	20241125	171200	279238310	2860	2860	2860	2860	0
250	20241125	171100	279238310	2860	2860	2860	2860	0
251	20241125	171000	279238310	2860	2860	2860	2860	0
252	20241125	170900	279238310	2860	2860	2860	2860	0
253	20241125	170800	279238310	2860	2860	2860	2860	0
254	20241125	170700	279238310	2860	2860	2860	2860	0
255	20241125	170600	279238310	2860	2860	2860	2860	0
256	20241125	170500	279238310	2860	2860	2860	2860	0
257	20241125	170400	279238310	2860	2860	2860	2860	0
258	20241125	170300	279238310	2860	2860	2860	2860	0
259	20241125	170200	279238310	2860	2860	2860	2860	0
260	20241125	170100	279238310	2860	2860	2860	2860	0
261	20241125	170000	279238310	2860	2860	2860	2860	0
262	20241125	165900	279238310	2860	2860	2860	2860	0
263	20241125	165800	279238310	2860	2860	2860	2860	0
264	20241125	165700	279238310	2860	2860	2860	2860	0
265	20241125	165600	279238310	2860	2860	2860	2860	0
266	20241125	165500	279238310	2860	2860	2860	2860	0
267	20241125	165400	279238310	2860	2860	2860	2860	0
268	20241125	165300	279238310	2860	2860	2860	2860	0
269	20241125	165200	279238310	2860	2860	2860	2860	0
270	20241125	165100	279238310	2860	2860	2860	2860	0
271	20241125	165000	279238310	2860	2860	2860	2860	0
272	20241125	164900	279238310	2860	2860	2860	2860	576
273	20241125	164800	279238310	2860	2860	2860	2860	0
274	20241125	164700	279238310	2860	2860	2860	2860	0
275	20241125	164600	279238310	2860	2860	2860	2860	0
276	20241125	164500	279238310	2860	2860	2860	2860	0
277	20241125	164400	279238310	2860	2860	2860	2860	0
278	20241125	164300	279238310	2860	2860	2860	2860	0
279	20241125	164200	279238310	2860	2860	2860	2860	0
280	20241125	164100	279238310	2860	2860	2860	2860	0
281	20241125	164000	279238310	2860	2860	2860	2860	0
282	20241125	163900	279238310	2860	2860	2860	2860	0
283	20241125	163800	279238310	2860	2860	2860	2860	0
284	20241125	163700	279238310	2860	2860	2860	2860	0
285	20241125	163600	279238310	2860	2860	2860	2860	0
286	20241125	163500	279238310	2860	2860	2860	2860	0
287	20241125	163400	279238310	2860	2860	2860	2860	0
288	20241125	163300	279238310	2860	2860	2860	2860	0
289	20241125	163200	279238310	2860	2860	2860	2860	0
290	20241125	163100	279238310	2860	2860	2860	2860	0
291	20241125	163000	279238310	2860	2860	2860	2860	0
292	20241125	162900	279238310	2860	2860	2860	2860	0
293	20241125	162800	279238310	2860	2860	2860	2860	0
294	20241125	162700	279238310	2860	2860	2860	2860	0
295	20241125	162600	279238310	2860	2860	2860	2860	0
296	20241125	162500	279238310	2860	2860	2860	2860	0
297	20241125	162400	279238310	2860	2860	2860	2860	0
298	20241125	162300	279238310	2860	2860	2860	2860	0
299	20241125	162200	279238310	2860	2860	2860	2860	0
300	20241125	162100	279238310	2860	2860	2860	2860	0
301	20241125	162000	279238310	2860	2860	2860	2860	0
302	20241125	161900	279238310	2860	2860	2860	2860	576
303	20241125	161800	279238310	2860	2860	2860	2860	0
304	20241125	161700	279238310	2860	2860	2860	2860	0
305	20241125	161600	279238310	2860	2860	2860	2860	0
306	20241125	161500	279238310	2860	2860	2860	2860	0
307	20241125	161400	279238310	2860	2860	2860	2860	0
308	20241125	161300	279238310	2860	2860	2860	2860	0
309	20241125	161200	279238310	2860	2860	2860	2860	0
310	20241125	161100	279238310	2860	2860	2860	2860	0
311	20241125	161000	279238310	2860	2860	2860	2860	0
312	20241125	160900	279238310	2860	2860	2860	2860	0
313	20241125	160800	279238310	2860	2860	2860	2860	0
314	20241125	160700	279238310	2860	2860	2860	2860	0
315	20241125	160600	279238310	2860	2860	2860	2860	0
316	20241125	160500	279238310	2860	2860	2860	2860	0
317	20241125	160400	279238310	2860	2860	2860	2860	0
318	20241125	160300	279238310	2860	2860	2860	2860	0
319	20241125	160200	279238310	2860	2860	2860	2860	0
320	20241125	160100	279238310	2860	2860	2860	2860	0
321	20241125	160000	279238310	2860	2860	2860	2860	0
322	20241125	155900	279238310	2860	2860	2860	2860	0
323	20241125	155800	279238310	2860	2860	2860	2860	0
324	20241125	155700	279238310	2860	2860	2860	2860	0
325	20241125	155600	279238310	2860	2860	2860	2860	0
326	20241125	155500	279238310	2860	2860	2860	2860	0
327	20241125	155400	279238310	2860	2860	2860	2860	0
328	20241125	155300	279238310	2860	2860	2860	2860	0
329	20241125	155200	279238310	2860	2860	2860	2860	0
330	20241125	155100	279238310	2860	2860	2860	2860	0
331	20241125	155000	279238310	2860	2860	2860	2860	0
332	20241125	154900	279238310	2860	2860	2860	2860	576
333	20241125	154800	279238310	2860	2860	2860	2860	0
334	20241125	154700	279238310	2860	2860	2860	2860	0
335	20241125	154600	279238310	2860	2860	2860	2860	0
336	20241125	154500	279238310	2860	2860	2860	2860	0
337	20241125	154400	279238310	2860	2860	2860	2860	0
338	20241125	154300	279238310	2860	2860	2860	2860	0
339	20241125	154200	279238310	2860	2860	2860	2860	0
340	20241125	154100	279238310	2860	2860	2860	2860	0
341	20241125	154000	279238310	2860	2860	2860	2860	0
342	20241125	153900	279238310	2860	2860	2860	2860	0
343	20241125	153800	279238310	2860	2860	2860	2860	0
344	20241125	153700	279238310	2860	2860	2860	2860	0
345	20241125	153600	279238310	2860	2860	2860	2860	0
346	20241125	153500	279238310	2860	2860	2860	2860	0
347	20241125	153400	279238310	2860	2860	2860	2860	0
348	20241125	153300	279238310	2860	2860	2860	2860	0
349	20241125	153200	279238310	2860	2860	2860	2860	0
350	20241125	153100	279238310	2860	2860	2860	2860	0
351	20241125	153000	279238310	2860	2860	2860	2860	576
352	20241125	152900	277590950	2885	2885	2885	2885	0
353	20241125	152800	277590950	2885	2885	2885	2885	0
354	20241125	152700	277590950	2885	2885	2885	2885	0
355	20241125	152600	277590950	2885	2885	2885	2885	0
356	20241125	152500	277590950	2885	2885	2885	2885	0
357	20241125	152400	277590950	2885	2885	2885	2885	0
358	20241125	152300	277590950	2885	2885	2885	2885	0
359	20241125	152200	277590950	2885	2885	2885	2885	0
360	20241125	152100	277590950	2885	2885	2885	2885	0
361	20241125	152000	277590950	2885	2885	2885	2885	0
362	20241125	151900	277590950	2885	2890	2890	2865	19
363	20241125	151800	277536290	2895	2895	2895	2895	0
364	20241125	151700	277536290	2895	2895	2895	2895	0
365	20241125	151600	277536290	2895	2890	2895	2890	68
366	20241125	151500	277339720	2890	2890	2890	2890	1799
367	20241125	151400	272140610	2890	2890	2890	2890	0
368	20241125	151300	272140610	2890	2890	2890	2890	0
369	20241125	151200	272140610	2890	2890	2890	2890	0
370	20241125	151100	272140610	2890	2880	2890	2880	510
371	20241125	151000	270668480	2880	2880	2880	2880	10
372	20241125	150900	270639680	2860	2865	2870	2860	649
373	20241125	150800	268778245	2865	2865	2865	2865	218
374	20241125	150700	268153675	2865	2865	2865	2865	17
375	20241125	150600	268104970	2865	2865	2865	2865	0
376	20241125	150500	268104970	2865	2865	2865	2865	400
377	20241125	150400	266958970	2865	2865	2865	2865	0
378	20241125	150300	266958970	2865	2865	2865	2865	0
379	20241125	150200	266958970	2865	2865	2865	2865	50
380	20241125	150100	266815720	2840	2840	2840	2840	0
381	20241125	150000	266815720	2840	2840	2840	2840	0
382	20241125	145900	266815720	2840	2840	2840	2840	0
383	20241125	145800	266815720	2840	2840	2840	2840	0
384	20241125	145700	266815720	2840	2840	2840	2840	0
385	20241125	145600	266815720	2840	2840	2840	2840	0
386	20241125	145500	266815720	2840	2840	2840	2835	18495
387	20241125	145400	214290035	2840	2865	2870	2840	11
388	20241125	145300	214258505	2835	2835	2835	2835	0
389	20241125	145200	214258505	2835	2835	2835	2835	0
390	20241125	145100	214258505	2835	2835	2835	2835	0
391	20241125	145000	214258505	2835	2835	2835	2835	0
392	20241125	144900	214258505	2835	2845	2845	2835	5002
393	20241125	144800	200027835	2860	2855	2860	2855	2981
394	20241125	144700	191514570	2845	2855	2855	2845	199
395	20241125	144600	190947425	2850	2850	2850	2850	900
396	20241125	144500	188382425	2855	2855	2855	2855	0
397	20241125	144400	188382425	2855	2855	2855	2855	0
398	20241125	144300	188382425	2855	2855	2855	2855	0
399	20241125	144200	188382425	2855	2855	2855	2855	0
400	20241125	144100	188382425	2855	2855	2855	2855	0
401	20241125	144000	188382425	2855	2855	2855	2855	0
402	20241125	143900	188382425	2855	2855	2855	2855	0
403	20241125	143800	188382425	2855	2855	2855	2855	0
404	20241125	143700	188382425	2855	2855	2855	2855	0
405	20241125	143600	188382425	2855	2855	2855	2855	0
406	20241125	143500	188382425	2855	2855	2855	2855	329
407	20241125	143400	187443130	2855	2855	2855	2855	479
408	20241125	143300	186075585	2850	2850	2850	2850	369
409	20241125	143200	185023935	2850	2850	2850	2850	0
410	20241125	143100	185023935	2850	2850	2850	2850	0
411	20241125	143000	185023935	2850	2850	2850	2850	73
412	20241125	142900	184815885	2850	2850	2850	2850	0
413	20241125	142800	184815885	2850	2860	2860	2850	1637
414	20241125	142700	180139265	2865	2865	2865	2865	160
415	20241125	142600	179680865	2865	2865	2865	2865	0
416	20241125	142500	179680865	2865	2865	2865	2865	0
417	20241125	142400	179680865	2865	2865	2865	2865	0
418	20241125	142300	179680865	2865	2865	2865	2865	0
419	20241125	142200	179680865	2865	2865	2865	2865	130
420	20241125	142100	179308415	2880	2880	2880	2880	0
421	20241125	142000	179308415	2880	2880	2880	2880	0
422	20241125	141900	179308415	2880	2880	2880	2880	1
423	20241125	141800	179305535	2880	2880	2880	2880	0
424	20241125	141700	179305535	2880	2880	2880	2880	0
425	20241125	141600	179305535	2880	2880	2880	2880	0
426	20241125	141500	179305535	2880	2880	2880	2880	0
427	20241125	141400	179305535	2880	2880	2880	2880	0
428	20241125	141300	179305535	2880	2880	2880	2880	0
429	20241125	141200	179305535	2880	2880	2880	2880	0
430	20241125	141100	179305535	2880	2875	2880	2875	400
431	20241125	141000	178154285	2885	2885	2885	2885	93
432	20241125	140900	177885980	2880	2880	2880	2880	0
433	20241125	140800	177885980	2880	2880	2880	2880	0
434	20241125	140700	177885980	2880	2880	2880	2880	0
435	20241125	140600	177885980	2880	2880	2880	2880	0
436	20241125	140500	177885980	2880	2880	2880	2880	0
437	20241125	140400	177885980	2880	2880	2880	2880	0
438	20241125	140300	177885980	2880	2880	2880	2880	0
439	20241125	140200	177885980	2880	2880	2880	2880	0
440	20241125	140100	177885980	2880	2880	2880	2880	0
441	20241125	140000	177885980	2880	2880	2880	2880	0
442	20241125	135900	177885980	2880	2875	2880	2875	1625
443	20241125	135800	173206480	2880	2880	2880	2880	0
444	20241125	135700	173206480	2880	2880	2880	2880	0
445	20241125	135600	173206480	2880	2880	2880	2880	0
446	20241125	135500	173206480	2880	2880	2880	2880	0
447	20241125	135400	173206480	2880	2880	2880	2880	0
448	20241125	135300	173206480	2880	2880	2880	2880	0
449	20241125	135200	173206480	2880	2880	2880	2880	0
450	20241125	135100	173206480	2880	2880	2880	2880	0
451	20241125	135000	173206480	2880	2880	2880	2880	0
452	20241125	134900	173206480	2880	2880	2880	2880	0
453	20241125	134800	173206480	2880	2880	2880	2880	0
454	20241125	134700	173206480	2880	2880	2880	2880	0
455	20241125	134600	173206480	2880	2885	2885	2880	230
456	20241125	134500	172543795	2885	2885	2885	2885	0
457	20241125	134400	172543795	2885	2885	2885	2885	0
458	20241125	134300	172543795	2885	2880	2885	2880	401
459	20241125	134200	171386915	2905	2905	2905	2905	0
460	20241125	134100	171386915	2905	2905	2905	2905	250
461	20241125	134000	170660665	2900	2900	2900	2895	3534
462	20241125	133900	160412070	2895	2900	2900	2895	4332
463	20241125	133800	147861770	2900	2890	2900	2890	2700
464	20241125	133700	140039520	2880	2880	2880	2880	710
465	20241125	133600	137994720	2880	2880	2880	2880	50
466	20241125	133500	137850720	2875	2875	2875	2875	0
467	20241125	133400	137850720	2875	2870	2875	2870	573
468	20241125	133300	136204595	2855	2855	2855	2855	13
469	20241125	133200	136167480	2855	2855	2855	2855	211
470	20241125	133100	135565075	2855	2855	2855	2855	500
471	20241125	133000	134137575	2855	2855	2865	2855	1320
472	20241125	132900	130366215	2870	2870	2870	2870	0
473	20241125	132800	130366215	2870	2870	2870	2870	0
474	20241125	132700	130366215	2870	2870	2870	2870	0
475	20241125	132600	130366215	2870	2870	2870	2870	200
476	20241125	132500	129792215	2870	2870	2870	2870	0
477	20241125	132400	129792215	2870	2870	2870	2870	661
478	20241125	132300	127895145	2890	2890	2890	2890	102
479	20241125	132200	127600365	2895	2850	2900	2850	11915
480	20241125	132100	93166790	2845	2825	2845	2825	3421
481	20241125	132000	83441385	2820	2820	2820	2820	400
482	20241125	131900	82313385	2820	2820	2820	2820	0
483	20241125	131800	82313385	2820	2820	2820	2820	0
484	20241125	131700	82313385	2820	2820	2820	2820	0
485	20241125	131600	82313385	2820	2820	2820	2820	200
486	20241125	131500	81749385	2820	2820	2820	2820	0
487	20241125	131400	81749385	2820	2820	2820	2820	0
488	20241125	131300	81749385	2820	2820	2820	2820	3
489	20241125	131200	81740925	2825	2825	2825	2825	0
490	20241125	131100	81740925	2825	2825	2825	2825	0
491	20241125	131000	81740925	2825	2825	2825	2825	0
492	20241125	130900	81740925	2825	2825	2825	2825	0
493	20241125	130800	81740925	2825	2825	2825	2825	0
494	20241125	130700	81740925	2825	2825	2825	2825	0
495	20241125	130600	81740925	2825	2825	2825	2825	170
496	20241125	130500	81260675	2825	2825	2825	2825	0
497	20241125	130400	81260675	2825	2825	2825	2825	0
498	20241125	130300	81260675	2825	2825	2825	2825	210
499	20241125	130200	80667425	2825	2825	2825	2825	0
500	20241125	130100	80667425	2825	2825	2825	2825	190
501	20241125	130000	80130675	2825	2825	2825	2820	290
502	20241125	125900	79311870	2825	2830	2830	2825	204
503	20241125	125800	78734570	2820	2820	2820	2820	0
504	20241125	125700	78734570	2820	2820	2820	2820	200
505	20241125	125600	78170570	2820	2820	2820	2820	0
506	20241125	125500	78170570	2820	2820	2820	2820	123
507	20241125	125400	77823710	2820	2820	2820	2820	177
508	20241125	125300	77324570	2820	2820	2820	2820	200
509	20241125	125200	76760570	2820	2830	2830	2820	15
510	20241125	125100	76718195	2825	2825	2825	2825	5
511	20241125	125000	76704070	2830	2830	2830	2830	5
512	20241125	124900	76689920	2805	2835	2835	2805	4476
513	20241125	124800	64081945	2820	2830	2830	2820	3000
514	20241125	124700	55615535	2830	2830	2830	2830	15
515	20241125	124600	55573085	2835	2835	2835	2835	243
516	20241125	124500	54884180	2835	2840	2840	2835	8
517	20241125	124400	54861480	2835	2835	2835	2835	0
518	20241125	124300	54861480	2835	2840	2840	2835	20
519	20241125	124200	54804755	2840	2840	2840	2840	5
520	20241125	124100	54790555	2840	2840	2840	2840	0
521	20241125	124000	54790555	2840	2840	2840	2840	0
522	20241125	123900	54790555	2840	2840	2840	2840	68
523	20241125	123800	54597435	2840	2840	2840	2840	0
524	20241125	123700	54597435	2840	2840	2840	2840	0
525	20241125	123600	54597435	2840	2840	2840	2840	360
526	20241125	123500	53575035	2840	2840	2840	2840	0
527	20241125	123400	53575035	2840	2840	2840	2840	2
528	20241125	123300	53569355	2840	2840	2840	2840	0
529	20241125	123200	53569355	2840	2840	2840	2840	0
530	20241125	123100	53569355	2840	2840	2840	2840	0
531	20241125	123000	53569355	2840	2840	2840	2840	0
532	20241125	122900	53569355	2840	2840	2840	2840	0
533	20241125	122800	53569355	2840	2840	2840	2840	0
534	20241125	122700	53569355	2840	2840	2840	2840	0
535	20241125	122600	53569355	2840	2840	2840	2840	0
536	20241125	122500	53569355	2840	2840	2840	2840	0
537	20241125	122400	53569355	2840	2840	2840	2840	0
538	20241125	122300	53569355	2840	2840	2840	2840	0
539	20241125	122200	53569355	2840	2840	2840	2840	0
540	20241125	122100	53569355	2840	2840	2840	2840	0
541	20241125	122000	53569355	2840	2840	2840	2840	0
542	20241125	121900	53569355	2840	2840	2840	2840	0
543	20241125	121800	53569355	2840	2840	2840	2840	0
544	20241125	121700	53569355	2840	2840	2840	2840	0
545	20241125	121600	53569355	2840	2840	2840	2840	2
546	20241125	121500	53563675	2840	2840	2840	2840	0
547	20241125	121400	53563675	2840	2840	2840	2840	0
548	20241125	121300	53563675	2840	2840	2840	2840	0
549	20241125	121200	53563675	2840	2840	2840	2840	0
550	20241125	121100	53563675	2840	2840	2840	2840	0
551	20241125	121000	53563675	2840	2840	2840	2840	0
552	20241125	120900	53563675	2840	2840	2840	2840	0
553	20241125	120800	53563675	2840	2840	2840	2840	0
554	20241125	120700	53563675	2840	2840	2840	2840	5
555	20241125	120600	53549475	2840	2840	2840	2840	0
556	20241125	120500	53549475	2840	2840	2840	2840	0
557	20241125	120400	53549475	2840	2840	2840	2840	0
558	20241125	120300	53549475	2840	2840	2840	2840	0
559	20241125	120200	53549475	2840	2840	2840	2840	0
560	20241125	120100	53549475	2840	2840	2840	2840	240
561	20241125	120000	52867875	2840	2840	2840	2840	0
562	20241125	115900	52867875	2840	2840	2840	2840	0
563	20241125	115800	52867875	2840	2840	2840	2840	0
564	20241125	115700	52867875	2840	2840	2840	2840	0
565	20241125	115600	52867875	2840	2845	2845	2840	29
566	20241125	115500	52785460	2845	2845	2845	2845	0
567	20241125	115400	52785460	2845	2845	2845	2845	0
568	20241125	115300	52785460	2845	2845	2845	2845	100
569	20241125	115200	52500960	2845	2845	2845	2845	0
570	20241125	115100	52500960	2845	2845	2845	2845	0
571	20241125	115000	52500960	2845	2845	2845	2845	7
572	20241125	114900	52481045	2845	2845	2845	2845	0
573	20241125	114800	52481045	2845	2845	2845	2845	0
574	20241125	114700	52481045	2845	2845	2845	2845	0
575	20241125	114600	52481045	2845	2845	2845	2845	0
576	20241125	114500	52481045	2845	2840	2845	2840	343
577	20241125	114400	51505775	2835	2835	2835	2835	0
578	20241125	114300	51505775	2835	2835	2835	2835	0
579	20241125	114200	51505775	2835	2835	2835	2835	0
580	20241125	114100	51505775	2835	2835	2835	2835	0
581	20241125	114000	51505775	2835	2835	2835	2835	0
582	20241125	113900	51505775	2835	2835	2835	2835	1
583	20241125	113800	51502940	2845	2845	2845	2845	0
584	20241125	113700	51502940	2845	2845	2845	2845	0
585	20241125	113600	51502940	2845	2845	2845	2845	0
586	20241125	113500	51502940	2845	2845	2845	2845	0
587	20241125	113400	51502940	2845	2845	2845	2845	0
588	20241125	113300	51502940	2845	2845	2845	2845	16
589	20241125	113200	51457420	2845	2845	2845	2845	0
590	20241125	113100	51457420	2845	2845	2845	2845	1
591	20241125	113000	51454575	2830	2830	2830	2830	0
592	20241125	112900	51454575	2830	2830	2830	2830	0
593	20241125	112800	51454575	2830	2830	2830	2830	0
594	20241125	112700	51454575	2830	2830	2830	2830	0
595	20241125	112600	51454575	2830	2830	2830	2830	0
596	20241125	112500	51454575	2830	2830	2830	2830	0
597	20241125	112400	51454575	2830	2830	2830	2830	0
598	20241125	112300	51454575	2830	2830	2830	2830	0
599	20241125	112200	51454575	2830	2830	2830	2830	0
600	20241125	112100	51454575	2830	2830	2830	2830	0
601	20241125	112000	51454575	2830	2830	2830	2830	0
602	20241125	111900	51454575	2830	2830	2830	2830	0
603	20241125	111800	51454575	2830	2830	2830	2830	500
604	20241125	111700	50039575	2830	2830	2830	2830	0
605	20241125	111600	50039575	2830	2830	2830	2830	0
606	20241125	111500	50039575	2830	2830	2830	2830	0
607	20241125	111400	50039575	2830	2830	2830	2830	0
608	20241125	111300	50039575	2830	2830	2830	2830	476
609	20241125	111200	48692495	2850	2850	2850	2850	0
610	20241125	111100	48692495	2850	2850	2850	2850	0
611	20241125	111000	48692495	2850	2850	2850	2850	0
612	20241125	110900	48692495	2850	2850	2850	2850	0
613	20241125	110800	48692495	2850	2850	2850	2850	0
614	20241125	110700	48692495	2850	2850	2850	2850	0
615	20241125	110600	48692495	2850	2850	2850	2850	0
616	20241125	110500	48692495	2850	2850	2850	2850	0
617	20241125	110400	48692495	2850	2850	2850	2850	0
618	20241125	110300	48692495	2850	2850	2850	2850	0
619	20241125	110200	48692495	2850	2850	2850	2850	0
620	20241125	110100	48692495	2850	2850	2850	2850	88
621	20241125	110000	48441695	2850	2850	2850	2850	244
622	20241125	105900	47746295	2850	2850	2850	2850	0
623	20241125	105800	47746295	2850	2850	2850	2850	0
624	20241125	105700	47746295	2850	2850	2850	2850	0
625	20241125	105600	47746295	2850	2850	2850	2850	4
626	20241125	105500	47734895	2830	2830	2830	2830	0
627	20241125	105400	47734895	2830	2830	2830	2830	0
628	20241125	105300	47734895	2830	2830	2830	2830	0
629	20241125	105200	47734895	2830	2830	2830	2830	146
630	20241125	105100	47321715	2830	2830	2830	2830	0
631	20241125	105000	47321715	2830	2830	2830	2830	0
632	20241125	104900	47321715	2830	2830	2830	2830	0
633	20241125	104800	47321715	2830	2825	2830	2825	226
634	20241125	104700	46682185	2825	2825	2825	2825	0
635	20241125	104600	46682185	2825	2825	2825	2825	0
636	20241125	104500	46682185	2825	2825	2825	2825	0
637	20241125	104400	46682185	2825	2825	2825	2825	0
638	20241125	104300	46682185	2825	2825	2825	2825	0
639	20241125	104200	46682185	2825	2825	2825	2825	104
640	20241125	104100	46388385	2825	2825	2825	2825	150
641	20241125	104000	45964635	2825	2825	2825	2825	123
642	20241125	103900	45617160	2815	2815	2815	2815	0
643	20241125	103800	45617160	2815	2815	2815	2815	0
644	20241125	103700	45617160	2815	2815	2815	2815	0
645	20241125	103600	45617160	2815	2815	2815	2815	0
646	20241125	103500	45617160	2815	2830	2830	2815	380
647	20241125	103400	44546555	2830	2830	2830	2830	2
648	20241125	103300	44540895	2825	2825	2825	2825	0
649	20241125	103200	44540895	2825	2825	2825	2825	288
650	20241125	103100	43727295	2825	2825	2825	2825	300
651	20241125	103000	42879795	2825	2825	2825	2825	0
652	20241125	102900	42879795	2825	2825	2825	2825	72
653	20241125	102800	42676395	2820	2820	2820	2820	557
654	20241125	102700	41105655	2820	2820	2820	2820	0
655	20241125	102600	41105655	2820	2820	2820	2820	160
656	20241125	102500	40654455	2815	2815	2815	2815	0
657	20241125	102400	40654455	2815	2815	2815	2815	1
658	20241125	102300	40651640	2815	2815	2815	2815	0
659	20241125	102200	40651640	2815	2815	2815	2815	0
660	20241125	102100	40651640	2815	2815	2815	2815	0
661	20241125	102000	40651640	2815	2815	2815	2815	0
662	20241125	101900	40651640	2815	2815	2815	2815	0
663	20241125	101800	40651640	2815	2820	2825	2815	400
664	20241125	101700	39525035	2805	2805	2805	2805	0
665	20241125	101600	39525035	2805	2805	2805	2805	0
666	20241125	101500	39525035	2805	2805	2805	2805	351
667	20241125	101400	38540480	2805	2810	2810	2805	2000
668	20241125	101300	32925480	2810	2810	2810	2810	0
669	20241125	101200	32925480	2810	2810	2810	2810	200
670	20241125	101100	32363480	2810	2810	2810	2810	0
671	20241125	101000	32363480	2810	2810	2810	2810	0
672	20241125	100900	32363480	2810	2810	2810	2810	0
673	20241125	100800	32363480	2810	2810	2810	2810	0
674	20241125	100700	32363480	2810	2810	2810	2810	0
675	20241125	100600	32363480	2810	2810	2810	2810	2
676	20241125	100500	32357860	2830	2830	2830	2830	0
677	20241125	100400	32357860	2830	2830	2830	2830	0
678	20241125	100300	32357860	2830	2830	2830	2830	0
679	20241125	100200	32357860	2830	2830	2830	2830	0
680	20241125	100100	32357860	2830	2830	2830	2830	0
681	20241125	100000	32357860	2830	2830	2830	2830	1
682	20241125	095900	32355030	2830	2830	2830	2830	0
683	20241125	095800	32355030	2830	2830	2830	2830	0
684	20241125	095700	32355030	2830	2830	2830	2830	0
685	20241125	095600	32355030	2830	2830	2830	2830	0
686	20241125	095500	32355030	2830	2830	2830	2830	17
687	20241125	095400	32306920	2830	2830	2830	2830	217
688	20241125	095300	31692810	2830	2830	2830	2830	10
689	20241125	095200	31664510	2830	2830	2830	2830	0
690	20241125	095100	31664510	2830	2830	2830	2830	0
691	20241125	095000	31664510	2830	2830	2830	2830	0
692	20241125	094900	31664510	2830	2830	2830	2830	0
693	20241125	094800	31664510	2830	2830	2830	2830	14
694	20241125	094700	31624890	2830	2815	2830	2815	4
695	20241125	094600	31613615	2800	2800	2800	2800	0
696	20241125	094500	31613615	2800	2810	2810	2800	17
697	20241125	094400	31565865	2810	2810	2810	2810	10
698	20241125	094300	31537765	2810	2810	2810	2810	0
699	20241125	094200	31537765	2810	2810	2810	2810	0
700	20241125	094100	31537765	2810	2810	2810	2810	0
701	20241125	094000	31537765	2810	2810	2810	2810	141
702	20241125	093900	31141555	2820	2820	2820	2820	0
703	20241125	093800	31141555	2820	2805	2820	2805	822
704	20241125	093700	28835815	2805	2805	2805	2805	194
705	20241125	093600	28291645	2820	2820	2820	2820	20
706	20241125	093500	28235245	2820	2820	2820	2820	236
707	20241125	093400	27569725	2860	2850	2860	2850	100
708	20241125	093300	27284265	2860	2860	2860	2860	25
709	20241125	093200	27212765	2870	2870	2870	2870	10
710	20241125	093100	27184065	2910	2910	2910	2910	0
711	20241125	093000	27184065	2910	2885	2910	2885	2000
712	20241125	092900	21374410	2900	2810	2900	2805	1343
713	20241125	092800	17532985	2825	2825	2825	2825	0
714	20241125	092700	17532985	2825	2825	2825	2825	0
715	20241125	092600	17532985	2825	2825	2825	2825	0
716	20241125	092500	17532985	2825	2825	2825	2825	0
717	20241125	092400	17532985	2825	2825	2825	2825	0
718	20241125	092300	17532985	2825	2825	2825	2825	0
719	20241125	092200	17532985	2825	2825	2825	2825	0
720	20241125	092100	17532985	2825	2825	2825	2825	0
721	20241125	092000	17532985	2825	2790	2825	2790	1306
722	20241125	091900	13889210	2800	2800	2800	2800	38
723	20241125	091800	13782810	2800	2815	2815	2800	645
724	20241125	091700	11972205	2825	2815	2825	2815	56
725	20241125	091600	11814515	2815	2815	2815	2815	15
726	20241125	091500	11772290	2815	2815	2815	2815	1659
727	20241125	091400	7102205	2825	2825	2825	2825	0
728	20241125	091300	7102205	2825	2825	2825	2825	0
729	20241125	091200	7102205	2825	2840	2840	2825	239
730	20241125	091100	6425695	2845	2840	2845	2840	193
731	20241125	091000	5876855	2850	2860	2860	2850	185
732	20241125	090900	5349395	2895	2850	2910	2850	1120
733	20241125	090800	2109000	2850	2850	2850	2850	14
734	20241125	090700	2069100	2850	2850	2850	2850	0
735	20241125	090600	2069100	2850	2850	2850	2850	0
736	20241125	090500	2069100	2850	2850	2850	2850	0
737	20241125	090400	2069100	2850	2850	2850	2850	0
738	20241125	090300	2069100	2850	2850	2850	2850	0
739	20241125	090200	2069100	2850	2850	2850	2850	0
740	20241125	090100	2069100	2850	2850	2850	2850	477
741	20241125	090000	709650	2850	2850	2850	2850	249