KissMeData/190650/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203800	23565700	5640	5640	5640	5640	59
3	20241125	203700	23565700	5640	5640	5640	5640	0
4	20241125	203600	23565700	5640	5640	5640	5640	0
5	20241125	203500	23565700	5640	5640	5640	5640	0
6	20241125	203400	23565700	5640	5640	5640	5640	0
7	20241125	203300	23565700	5640	5640	5640	5640	0
8	20241125	203200	23565700	5640	5640	5640	5640	0
9	20241125	203100	23565700	5640	5640	5640	5640	0
10	20241125	203000	23565700	5640	5640	5640	5640	0
11	20241125	202900	23565700	5640	5640	5640	5640	0
12	20241125	202800	23565700	5640	5640	5640	5640	0
13	20241125	202700	23565700	5640	5640	5640	5640	0
14	20241125	202600	23565700	5640	5640	5640	5640	0
15	20241125	202500	23565700	5640	5640	5640	5640	0
16	20241125	202400	23565700	5640	5640	5640	5640	0
17	20241125	202300	23565700	5640	5640	5640	5640	0
18	20241125	202200	23565700	5640	5640	5640	5640	0
19	20241125	202100	23565700	5640	5640	5640	5640	0
20	20241125	202000	23565700	5640	5640	5640	5640	0
21	20241125	201900	23565700	5640	5640	5640	5640	0
22	20241125	201800	23565700	5640	5640	5640	5640	0
23	20241125	201700	23565700	5640	5640	5640	5640	0
24	20241125	201600	23565700	5640	5640	5640	5640	0
25	20241125	201500	23565700	5640	5640	5640	5640	0
26	20241125	201400	23565700	5640	5640	5640	5640	0
27	20241125	201300	23565700	5640	5640	5640	5640	0
28	20241125	201200	23565700	5640	5640	5640	5640	0
29	20241125	201100	23565700	5640	5640	5640	5640	0
30	20241125	201000	23565700	5640	5640	5640	5640	0
31	20241125	200900	23565700	5640	5640	5640	5640	0
32	20241125	200800	23565700	5640	5640	5640	5640	59
33	20241125	200700	23565700	5640	5640	5640	5640	0
34	20241125	200600	23565700	5640	5640	5640	5640	0
35	20241125	200500	23565700	5640	5640	5640	5640	0
36	20241125	200400	23565700	5640	5640	5640	5640	0
37	20241125	200300	23565700	5640	5640	5640	5640	0
38	20241125	200200	23565700	5640	5640	5640	5640	0
39	20241125	200100	23565700	5640	5640	5640	5640	0
40	20241125	200000	23565700	5640	5640	5640	5640	0
41	20241125	195900	23565700	5640	5640	5640	5640	0
42	20241125	195800	23565700	5640	5640	5640	5640	0
43	20241125	195700	23565700	5640	5640	5640	5640	0
44	20241125	195600	23565700	5640	5640	5640	5640	0
45	20241125	195500	23565700	5640	5640	5640	5640	0
46	20241125	195400	23565700	5640	5640	5640	5640	0
47	20241125	195300	23565700	5640	5640	5640	5640	0
48	20241125	195200	23565700	5640	5640	5640	5640	0
49	20241125	195100	23565700	5640	5640	5640	5640	0
50	20241125	195000	23565700	5640	5640	5640	5640	0
51	20241125	194900	23565700	5640	5640	5640	5640	0
52	20241125	194800	23565700	5640	5640	5640	5640	0
53	20241125	194700	23565700	5640	5640	5640	5640	0
54	20241125	194600	23565700	5640	5640	5640	5640	0
55	20241125	194500	23565700	5640	5640	5640	5640	0
56	20241125	194400	23565700	5640	5640	5640	5640	0
57	20241125	194300	23565700	5640	5640	5640	5640	0
58	20241125	194200	23565700	5640	5640	5640	5640	0
59	20241125	194100	23565700	5640	5640	5640	5640	0
60	20241125	194000	23565700	5640	5640	5640	5640	0
61	20241125	193900	23565700	5640	5640	5640	5640	0
62	20241125	193800	23565700	5640	5640	5640	5640	59
63	20241125	193700	23565700	5640	5640	5640	5640	0
64	20241125	193600	23565700	5640	5640	5640	5640	0
65	20241125	193500	23565700	5640	5640	5640	5640	0
66	20241125	193400	23565700	5640	5640	5640	5640	0
67	20241125	193300	23565700	5640	5640	5640	5640	0
68	20241125	193200	23565700	5640	5640	5640	5640	0
69	20241125	193100	23565700	5640	5640	5640	5640	0
70	20241125	193000	23565700	5640	5640	5640	5640	0
71	20241125	192900	23565700	5640	5640	5640	5640	0
72	20241125	192800	23565700	5640	5640	5640	5640	0
73	20241125	192700	23565700	5640	5640	5640	5640	0
74	20241125	192600	23565700	5640	5640	5640	5640	0
75	20241125	192500	23565700	5640	5640	5640	5640	0
76	20241125	192400	23565700	5640	5640	5640	5640	0
77	20241125	192300	23565700	5640	5640	5640	5640	0
78	20241125	192200	23565700	5640	5640	5640	5640	0
79	20241125	192100	23565700	5640	5640	5640	5640	0
80	20241125	192000	23565700	5640	5640	5640	5640	0
81	20241125	191900	23565700	5640	5640	5640	5640	0
82	20241125	191800	23565700	5640	5640	5640	5640	0
83	20241125	191700	23565700	5640	5640	5640	5640	0
84	20241125	191600	23565700	5640	5640	5640	5640	0
85	20241125	191500	23565700	5640	5640	5640	5640	0
86	20241125	191400	23565700	5640	5640	5640	5640	0
87	20241125	191300	23565700	5640	5640	5640	5640	0
88	20241125	191200	23565700	5640	5640	5640	5640	0
89	20241125	191100	23565700	5640	5640	5640	5640	0
90	20241125	191000	23565700	5640	5640	5640	5640	0
91	20241125	190900	23565700	5640	5640	5640	5640	0
92	20241125	190800	23565700	5640	5640	5640	5640	59
93	20241125	190700	23565700	5640	5640	5640	5640	0
94	20241125	190600	23565700	5640	5640	5640	5640	0
95	20241125	190500	23565700	5640	5640	5640	5640	0
96	20241125	190400	23565700	5640	5640	5640	5640	0
97	20241125	190300	23565700	5640	5640	5640	5640	0
98	20241125	190200	23565700	5640	5640	5640	5640	0
99	20241125	190100	23565700	5640	5640	5640	5640	0
100	20241125	190000	23565700	5640	5640	5640	5640	0
101	20241125	185900	23565700	5640	5640	5640	5640	0
102	20241125	185800	23565700	5640	5640	5640	5640	0
103	20241125	185700	23565700	5640	5640	5640	5640	0
104	20241125	185600	23565700	5640	5640	5640	5640	0
105	20241125	185500	23565700	5640	5640	5640	5640	0
106	20241125	185400	23565700	5640	5640	5640	5640	0
107	20241125	185300	23565700	5640	5640	5640	5640	0
108	20241125	185200	23565700	5640	5640	5640	5640	0
109	20241125	185100	23565700	5640	5640	5640	5640	0
110	20241125	185000	23565700	5640	5640	5640	5640	0
111	20241125	184900	23565700	5640	5640	5640	5640	0
112	20241125	184800	23565700	5640	5640	5640	5640	0
113	20241125	184700	23565700	5640	5640	5640	5640	0
114	20241125	184600	23565700	5640	5640	5640	5640	0
115	20241125	184500	23565700	5640	5640	5640	5640	0
116	20241125	184400	23565700	5640	5640	5640	5640	0
117	20241125	184300	23565700	5640	5640	5640	5640	0
118	20241125	184200	23565700	5640	5640	5640	5640	0
119	20241125	184100	23565700	5640	5640	5640	5640	0
120	20241125	184000	23565700	5640	5640	5640	5640	0
121	20241125	183900	23565700	5640	5640	5640	5640	0
122	20241125	183800	23565700	5640	5640	5640	5640	59
123	20241125	183700	23565700	5640	5640	5640	5640	0
124	20241125	183600	23565700	5640	5640	5640	5640	0
125	20241125	183500	23565700	5640	5640	5640	5640	0
126	20241125	183400	23565700	5640	5640	5640	5640	0
127	20241125	183300	23565700	5640	5640	5640	5640	0
128	20241125	183200	23565700	5640	5640	5640	5640	0
129	20241125	183100	23565700	5640	5640	5640	5640	0
130	20241125	183000	23565700	5640	5640	5640	5640	0
131	20241125	182900	23565700	5640	5640	5640	5640	0
132	20241125	182800	23565700	5640	5640	5640	5640	0
133	20241125	182700	23565700	5640	5640	5640	5640	0
134	20241125	182600	23565700	5640	5640	5640	5640	0
135	20241125	182500	23565700	5640	5640	5640	5640	0
136	20241125	182400	23565700	5640	5640	5640	5640	0
137	20241125	182300	23565700	5640	5640	5640	5640	0
138	20241125	182200	23565700	5640	5640	5640	5640	0
139	20241125	182100	23565700	5640	5640	5640	5640	0
140	20241125	182000	23565700	5640	5640	5640	5640	0
141	20241125	181900	23565700	5640	5640	5640	5640	0
142	20241125	181800	23565700	5640	5640	5640	5640	0
143	20241125	181700	23565700	5640	5640	5640	5640	0
144	20241125	181600	23565700	5640	5640	5640	5640	0
145	20241125	181500	23565700	5640	5640	5640	5640	0
146	20241125	181400	23565700	5640	5640	5640	5640	0
147	20241125	181300	23565700	5640	5640	5640	5640	0
148	20241125	181200	23565700	5640	5640	5640	5640	0
149	20241125	181100	23565700	5640	5640	5640	5640	0
150	20241125	181000	23565700	5640	5640	5640	5640	0
151	20241125	180900	23565700	5640	5640	5640	5640	0
152	20241125	180800	23565700	5640	5640	5640	5640	59
153	20241125	180700	23565700	5640	5640	5640	5640	0
154	20241125	180600	23565700	5640	5640	5640	5640	0
155	20241125	180500	23565700	5640	5640	5640	5640	0
156	20241125	180400	23565700	5640	5640	5640	5640	0
157	20241125	180300	23565700	5640	5640	5640	5640	0
158	20241125	180200	23565700	5640	5640	5640	5640	0
159	20241125	180100	23565700	5640	5640	5640	5640	0
160	20241125	180000	23565700	5640	5640	5640	5640	0
161	20241125	175900	23565700	5640	5640	5640	5640	0
162	20241125	175800	23565700	5640	5640	5640	5640	0
163	20241125	175700	23565700	5640	5640	5640	5640	0
164	20241125	175600	23565700	5640	5640	5640	5640	0
165	20241125	175500	23565700	5640	5640	5640	5640	0
166	20241125	175400	23565700	5640	5640	5640	5640	0
167	20241125	175300	23565700	5640	5640	5640	5640	0
168	20241125	175200	23565700	5640	5640	5640	5640	0
169	20241125	175100	23565700	5640	5640	5640	5640	0
170	20241125	175000	23565700	5640	5640	5640	5640	0
171	20241125	174900	23565700	5640	5640	5640	5640	0
172	20241125	174800	23565700	5640	5640	5640	5640	0
173	20241125	174700	23565700	5640	5640	5640	5640	0
174	20241125	174600	23565700	5640	5640	5640	5640	0
175	20241125	174500	23565700	5640	5640	5640	5640	0
176	20241125	174400	23565700	5640	5640	5640	5640	0
177	20241125	174300	23565700	5640	5640	5640	5640	0
178	20241125	174200	23565700	5640	5640	5640	5640	0
179	20241125	174100	23565700	5640	5640	5640	5640	0
180	20241125	174000	23565700	5640	5640	5640	5640	0
181	20241125	173900	23565700	5640	5640	5640	5640	0
182	20241125	173800	23565700	5640	5640	5640	5640	59
183	20241125	173700	23565700	5640	5640	5640	5640	0
184	20241125	173600	23565700	5640	5640	5640	5640	0
185	20241125	173500	23565700	5640	5640	5640	5640	0
186	20241125	173400	23565700	5640	5640	5640	5640	0
187	20241125	173300	23565700	5640	5640	5640	5640	0
188	20241125	173200	23565700	5640	5640	5640	5640	0
189	20241125	173100	23565700	5640	5640	5640	5640	0
190	20241125	173000	23565700	5640	5640	5640	5640	0
191	20241125	172900	23565700	5640	5640	5640	5640	0
192	20241125	172800	23565700	5640	5640	5640	5640	0
193	20241125	172700	23565700	5640	5640	5640	5640	0
194	20241125	172600	23565700	5640	5640	5640	5640	0
195	20241125	172500	23565700	5640	5640	5640	5640	0
196	20241125	172400	23565700	5640	5640	5640	5640	0
197	20241125	172300	23565700	5640	5640	5640	5640	0
198	20241125	172200	23565700	5640	5640	5640	5640	0
199	20241125	172100	23565700	5640	5640	5640	5640	0
200	20241125	172000	23565700	5640	5640	5640	5640	0
201	20241125	171900	23565700	5640	5640	5640	5640	0
202	20241125	171800	23565700	5640	5640	5640	5640	0
203	20241125	171700	23565700	5640	5640	5640	5640	0
204	20241125	171600	23565700	5640	5640	5640	5640	0
205	20241125	171500	23565700	5640	5640	5640	5640	0
206	20241125	171400	23565700	5640	5640	5640	5640	0
207	20241125	171300	23565700	5640	5640	5640	5640	0
208	20241125	171200	23565700	5640	5640	5640	5640	0
209	20241125	171100	23565700	5640	5640	5640	5640	0
210	20241125	171000	23565700	5640	5640	5640	5640	0
211	20241125	170900	23565700	5640	5640	5640	5640	0
212	20241125	170800	23565700	5640	5640	5640	5640	59
213	20241125	170700	23565700	5640	5640	5640	5640	0
214	20241125	170600	23565700	5640	5640	5640	5640	0
215	20241125	170500	23565700	5640	5640	5640	5640	0
216	20241125	170400	23565700	5640	5640	5640	5640	0
217	20241125	170300	23565700	5640	5640	5640	5640	0
218	20241125	170200	23565700	5640	5640	5640	5640	0
219	20241125	170100	23565700	5640	5640	5640	5640	0
220	20241125	170000	23565700	5640	5640	5640	5640	0
221	20241125	165900	23565700	5640	5640	5640	5640	0
222	20241125	165800	23565700	5640	5640	5640	5640	0
223	20241125	165700	23565700	5640	5640	5640	5640	0
224	20241125	165600	23565700	5640	5640	5640	5640	0
225	20241125	165500	23565700	5640	5640	5640	5640	0
226	20241125	165400	23565700	5640	5640	5640	5640	0
227	20241125	165300	23565700	5640	5640	5640	5640	0
228	20241125	165200	23565700	5640	5640	5640	5640	0
229	20241125	165100	23565700	5640	5640	5640	5640	0
230	20241125	165000	23565700	5640	5640	5640	5640	0
231	20241125	164900	23565700	5640	5640	5640	5640	0
232	20241125	164800	23565700	5640	5640	5640	5640	0
233	20241125	164700	23565700	5640	5640	5640	5640	0
234	20241125	164600	23565700	5640	5640	5640	5640	0
235	20241125	164500	23565700	5640	5640	5640	5640	0
236	20241125	164400	23565700	5640	5640	5640	5640	0
237	20241125	164300	23565700	5640	5640	5640	5640	0
238	20241125	164200	23565700	5640	5640	5640	5640	0
239	20241125	164100	23565700	5640	5640	5640	5640	0
240	20241125	164000	23565700	5640	5640	5640	5640	0
241	20241125	163900	23565700	5640	5640	5640	5640	0
242	20241125	163800	23565700	5640	5640	5640	5640	59
243	20241125	163700	23565700	5640	5640	5640	5640	0
244	20241125	163600	23565700	5640	5640	5640	5640	0
245	20241125	163500	23565700	5640	5640	5640	5640	0
246	20241125	163400	23565700	5640	5640	5640	5640	0
247	20241125	163300	23565700	5640	5640	5640	5640	0
248	20241125	163200	23565700	5640	5640	5640	5640	0
249	20241125	163100	23565700	5640	5640	5640	5640	0
250	20241125	163000	23565700	5640	5640	5640	5640	0
251	20241125	162900	23565700	5640	5640	5640	5640	0
252	20241125	162800	23565700	5640	5640	5640	5640	0
253	20241125	162700	23565700	5640	5640	5640	5640	0
254	20241125	162600	23565700	5640	5640	5640	5640	0
255	20241125	162500	23565700	5640	5640	5640	5640	0
256	20241125	162400	23565700	5640	5640	5640	5640	0
257	20241125	162300	23565700	5640	5640	5640	5640	0
258	20241125	162200	23565700	5640	5640	5640	5640	0
259	20241125	162100	23565700	5640	5640	5640	5640	0
260	20241125	162000	23565700	5640	5640	5640	5640	0
261	20241125	161900	23565700	5640	5640	5640	5640	0
262	20241125	161800	23565700	5640	5640	5640	5640	0
263	20241125	161700	23565700	5640	5640	5640	5640	0
264	20241125	161600	23565700	5640	5640	5640	5640	0
265	20241125	161500	23565700	5640	5640	5640	5640	0
266	20241125	161400	23565700	5640	5640	5640	5640	0
267	20241125	161300	23565700	5640	5640	5640	5640	0
268	20241125	161200	23565700	5640	5640	5640	5640	0
269	20241125	161100	23565700	5640	5640	5640	5640	0
270	20241125	161000	23565700	5640	5640	5640	5640	0
271	20241125	160900	23565700	5640	5640	5640	5640	0
272	20241125	160800	23565700	5640	5640	5640	5640	59
273	20241125	160700	23565700	5640	5640	5640	5640	0
274	20241125	160600	23565700	5640	5640	5640	5640	0
275	20241125	160500	23565700	5640	5640	5640	5640	0
276	20241125	160400	23565700	5640	5640	5640	5640	0
277	20241125	160300	23565700	5640	5640	5640	5640	0
278	20241125	160200	23565700	5640	5640	5640	5640	0
279	20241125	160100	23565700	5640	5640	5640	5640	0
280	20241125	160000	23565700	5640	5640	5640	5640	0
281	20241125	155900	23565700	5640	5640	5640	5640	0
282	20241125	155800	23565700	5640	5640	5640	5640	0
283	20241125	155700	23565700	5640	5640	5640	5640	0
284	20241125	155600	23565700	5640	5640	5640	5640	0
285	20241125	155500	23565700	5640	5640	5640	5640	0
286	20241125	155400	23565700	5640	5640	5640	5640	0
287	20241125	155300	23565700	5640	5640	5640	5640	0
288	20241125	155200	23565700	5640	5640	5640	5640	0
289	20241125	155100	23565700	5640	5640	5640	5640	0
290	20241125	155000	23565700	5640	5640	5640	5640	0
291	20241125	154900	23565700	5640	5640	5640	5640	0
292	20241125	154800	23565700	5640	5640	5640	5640	0
293	20241125	154700	23565700	5640	5640	5640	5640	0
294	20241125	154600	23565700	5640	5640	5640	5640	0
295	20241125	154500	23565700	5640	5640	5640	5640	0
296	20241125	154400	23565700	5640	5640	5640	5640	0
297	20241125	154300	23565700	5640	5640	5640	5640	0
298	20241125	154200	23565700	5640	5640	5640	5640	0
299	20241125	154100	23565700	5640	5640	5640	5640	0
300	20241125	154000	23565700	5640	5640	5640	5640	0
301	20241125	153900	23565700	5640	5640	5640	5640	0
302	20241125	153800	23565700	5640	5640	5640	5640	59
303	20241125	153700	23565700	5640	5640	5640	5640	0
304	20241125	153600	23565700	5640	5640	5640	5640	0
305	20241125	153500	23565700	5640	5640	5640	5640	0
306	20241125	153400	23565700	5640	5640	5640	5640	0
307	20241125	153300	23565700	5640	5640	5640	5640	0
308	20241125	153200	23565700	5640	5640	5640	5640	0
309	20241125	153100	23565700	5640	5640	5640	5640	0
310	20241125	153000	23565700	5640	5640	5640	5640	59
311	20241125	152900	23232940	5650	5650	5650	5650	0
312	20241125	152800	23232940	5650	5650	5650	5650	0
313	20241125	152700	23232940	5650	5650	5650	5650	0
314	20241125	152600	23232940	5650	5650	5650	5650	0
315	20241125	152500	23232940	5650	5650	5650	5650	0
316	20241125	152400	23232940	5650	5650	5650	5650	0
317	20241125	152300	23232940	5650	5650	5650	5650	0
318	20241125	152200	23232940	5650	5650	5650	5650	0
319	20241125	152100	23232940	5650	5650	5650	5650	0
320	20241125	152000	23232940	5650	5650	5650	5650	0
321	20241125	151900	23232940	5650	5650	5650	5650	1
322	20241125	151800	23227290	5650	5650	5650	5650	0
323	20241125	151700	23227290	5650	5650	5650	5650	0
324	20241125	151600	23227290	5650	5650	5650	5650	0
325	20241125	151500	23227290	5650	5650	5650	5650	0
326	20241125	151400	23227290	5650	5650	5650	5650	0
327	20241125	151300	23227290	5650	5650	5650	5650	0
328	20241125	151200	23227290	5650	5650	5650	5650	0
329	20241125	151100	23227290	5650	5650	5650	5650	0
330	20241125	151000	23227290	5650	5650	5650	5650	0
331	20241125	150900	23227290	5650	5650	5650	5650	0
332	20241125	150800	23227290	5650	5650	5650	5650	0
333	20241125	150700	23227290	5650	5650	5650	5650	0
334	20241125	150600	23227290	5650	5650	5650	5650	1
335	20241125	150500	23221640	5650	5650	5650	5650	0
336	20241125	150400	23221640	5650	5650	5650	5650	0
337	20241125	150300	23221640	5650	5650	5650	5650	0
338	20241125	150200	23221640	5650	5650	5650	5650	0
339	20241125	150100	23221640	5650	5650	5650	5650	0
340	20241125	150000	23221640	5650	5650	5650	5650	0
341	20241125	145900	23221640	5650	5650	5650	5650	0
342	20241125	145800	23221640	5650	5650	5650	5650	0
343	20241125	145700	23221640	5650	5650	5650	5650	0
344	20241125	145600	23221640	5650	5650	5650	5650	0
345	20241125	145500	23221640	5650	5650	5650	5650	0
346	20241125	145400	23221640	5650	5650	5650	5650	0
347	20241125	145300	23221640	5650	5650	5650	5650	0
348	20241125	145200	23221640	5650	5650	5650	5650	0
349	20241125	145100	23221640	5650	5650	5650	5650	0
350	20241125	145000	23221640	5650	5650	5650	5650	0
351	20241125	144900	23221640	5650	5650	5650	5650	0
352	20241125	144800	23221640	5650	5650	5650	5650	0
353	20241125	144700	23221640	5650	5650	5650	5650	0
354	20241125	144600	23221640	5650	5650	5650	5650	0
355	20241125	144500	23221640	5650	5650	5650	5650	0
356	20241125	144400	23221640	5650	5650	5650	5650	0
357	20241125	144300	23221640	5650	5650	5650	5650	0
358	20241125	144200	23221640	5650	5650	5650	5650	0
359	20241125	144100	23221640	5650	5650	5650	5650	0
360	20241125	144000	23221640	5650	5650	5650	5650	0
361	20241125	143900	23221640	5650	5650	5650	5650	0
362	20241125	143800	23221640	5650	5650	5650	5650	0
363	20241125	143700	23221640	5650	5650	5650	5650	0
364	20241125	143600	23221640	5650	5650	5650	5650	0
365	20241125	143500	23221640	5650	5650	5650	5650	0
366	20241125	143400	23221640	5650	5650	5650	5650	0
367	20241125	143300	23221640	5650	5650	5650	5650	0
368	20241125	143200	23221640	5650	5650	5650	5650	0
369	20241125	143100	23221640	5650	5650	5650	5650	0
370	20241125	143000	23221640	5650	5650	5650	5650	0
371	20241125	142900	23221640	5650	5650	5650	5650	0
372	20241125	142800	23221640	5650	5650	5650	5650	0
373	20241125	142700	23221640	5650	5650	5650	5650	0
374	20241125	142600	23221640	5650	5650	5650	5650	0
375	20241125	142500	23221640	5650	5650	5650	5650	0
376	20241125	142400	23221640	5650	5650	5650	5650	1
377	20241125	142300	23215990	5620	5640	5650	5620	76
378	20241125	142200	22787660	5640	5640	5640	5640	0
379	20241125	142100	22787660	5640	5640	5640	5640	0
380	20241125	142000	22787660	5640	5640	5640	5640	0
381	20241125	141900	22787660	5640	5640	5640	5640	0
382	20241125	141800	22787660	5640	5630	5640	5630	8
383	20241125	141700	22742610	5630	5630	5630	5630	1
384	20241125	141600	22736980	5620	5620	5620	5620	0
385	20241125	141500	22736980	5620	5620	5620	5620	0
386	20241125	141400	22736980	5620	5620	5620	5620	0
387	20241125	141300	22736980	5620	5620	5620	5620	0
388	20241125	141200	22736980	5620	5620	5620	5620	0
389	20241125	141100	22736980	5620	5620	5620	5620	0
390	20241125	141000	22736980	5620	5620	5620	5620	0
391	20241125	140900	22736980	5620	5620	5620	5620	0
392	20241125	140800	22736980	5620	5620	5620	5620	0
393	20241125	140700	22736980	5620	5620	5620	5620	0
394	20241125	140600	22736980	5620	5620	5620	5620	0
395	20241125	140500	22736980	5620	5620	5620	5620	0
396	20241125	140400	22736980	5620	5620	5620	5620	0
397	20241125	140300	22736980	5620	5620	5620	5620	1
398	20241125	140200	22731360	5650	5650	5650	5650	0
399	20241125	140100	22731360	5650	5650	5650	5650	0
400	20241125	140000	22731360	5650	5650	5650	5650	0
401	20241125	135900	22731360	5650	5650	5650	5650	0
402	20241125	135800	22731360	5650	5650	5650	5650	0
403	20241125	135700	22731360	5650	5650	5650	5650	0
404	20241125	135600	22731360	5650	5650	5650	5650	0
405	20241125	135500	22731360	5650	5650	5650	5650	0
406	20241125	135400	22731360	5650	5650	5650	5650	1
407	20241125	135300	22725710	5650	5650	5650	5650	0
408	20241125	135200	22725710	5650	5650	5650	5650	0
409	20241125	135100	22725710	5650	5650	5650	5650	0
410	20241125	135000	22725710	5650	5650	5650	5650	0
411	20241125	134900	22725710	5650	5650	5650	5650	0
412	20241125	134800	22725710	5650	5650	5650	5650	0
413	20241125	134700	22725710	5650	5650	5650	5650	0
414	20241125	134600	22725710	5650	5650	5650	5650	0
415	20241125	134500	22725710	5650	5650	5650	5650	0
416	20241125	134400	22725710	5650	5650	5650	5650	0
417	20241125	134300	22725710	5650	5650	5650	5650	0
418	20241125	134200	22725710	5650	5650	5650	5650	0
419	20241125	134100	22725710	5650	5650	5650	5650	0
420	20241125	134000	22725710	5650	5650	5650	5650	0
421	20241125	133900	22725710	5650	5650	5650	5650	0
422	20241125	133800	22725710	5650	5650	5650	5650	0
423	20241125	133700	22725710	5650	5650	5650	5650	0
424	20241125	133600	22725710	5650	5650	5650	5650	0
425	20241125	133500	22725710	5650	5650	5650	5650	0
426	20241125	133400	22725710	5650	5650	5650	5650	0
427	20241125	133300	22725710	5650	5650	5650	5650	0
428	20241125	133200	22725710	5650	5650	5650	5650	0
429	20241125	133100	22725710	5650	5650	5650	5650	0
430	20241125	133000	22725710	5650	5650	5650	5650	1
431	20241125	132900	22720060	5610	5610	5610	5610	0
432	20241125	132800	22720060	5610	5660	5660	5610	385
433	20241125	132700	20545210	5660	5660	5660	5660	0
434	20241125	132600	20545210	5660	5660	5660	5660	0
435	20241125	132500	20545210	5660	5660	5660	5660	0
436	20241125	132400	20545210	5660	5660	5660	5660	0
437	20241125	132300	20545210	5660	5660	5660	5660	0
438	20241125	132200	20545210	5660	5660	5660	5660	0
439	20241125	132100	20545210	5660	5660	5660	5660	0
440	20241125	132000	20545210	5660	5660	5660	5660	0
441	20241125	131900	20545210	5660	5660	5660	5660	0
442	20241125	131800	20545210	5660	5660	5660	5660	0
443	20241125	131700	20545210	5660	5660	5660	5660	0
444	20241125	131600	20545210	5660	5660	5660	5660	0
445	20241125	131500	20545210	5660	5660	5660	5660	0
446	20241125	131400	20545210	5660	5650	5660	5650	5
447	20241125	131300	20516950	5650	5650	5650	5650	0
448	20241125	131200	20516950	5650	5650	5650	5650	0
449	20241125	131100	20516950	5650	5650	5650	5650	1
450	20241125	131000	20511300	5610	5610	5610	5610	54
451	20241125	130900	20208360	5610	5620	5620	5610	11
452	20241125	130800	20146640	5660	5660	5660	5660	0
453	20241125	130700	20146640	5660	5660	5660	5660	0
454	20241125	130600	20146640	5660	5660	5660	5660	0
455	20241125	130500	20146640	5660	5660	5660	5660	0
456	20241125	130400	20146640	5660	5660	5660	5660	0
457	20241125	130300	20146640	5660	5660	5660	5660	0
458	20241125	130200	20146640	5660	5660	5660	5660	0
459	20241125	130100	20146640	5660	5660	5660	5660	0
460	20241125	130000	20146640	5660	5660	5660	5660	0
461	20241125	125900	20146640	5660	5660	5660	5660	0
462	20241125	125800	20146640	5660	5660	5660	5660	0
463	20241125	125700	20146640	5660	5660	5660	5660	0
464	20241125	125600	20146640	5660	5660	5660	5660	0
465	20241125	125500	20146640	5660	5660	5660	5660	0
466	20241125	125400	20146640	5660	5660	5660	5660	0
467	20241125	125300	20146640	5660	5660	5660	5660	0
468	20241125	125200	20146640	5660	5660	5660	5660	0
469	20241125	125100	20146640	5660	5660	5660	5660	0
470	20241125	125000	20146640	5660	5660	5660	5660	0
471	20241125	124900	20146640	5660	5660	5660	5660	0
472	20241125	124800	20146640	5660	5660	5660	5660	0
473	20241125	124700	20146640	5660	5660	5660	5660	0
474	20241125	124600	20146640	5660	5660	5660	5660	0
475	20241125	124500	20146640	5660	5660	5660	5660	0
476	20241125	124400	20146640	5660	5660	5660	5660	0
477	20241125	124300	20146640	5660	5660	5660	5660	0
478	20241125	124200	20146640	5660	5660	5660	5660	0
479	20241125	124100	20146640	5660	5660	5660	5660	0
480	20241125	124000	20146640	5660	5660	5660	5660	0
481	20241125	123900	20146640	5660	5660	5660	5660	0
482	20241125	123800	20146640	5660	5660	5660	5660	3
483	20241125	123700	20129660	5670	5670	5670	5670	0
484	20241125	123600	20129660	5670	5670	5670	5670	0
485	20241125	123500	20129660	5670	5670	5670	5670	0
486	20241125	123400	20129660	5670	5670	5670	5670	0
487	20241125	123300	20129660	5670	5670	5670	5670	0
488	20241125	123200	20129660	5670	5670	5670	5670	0
489	20241125	123100	20129660	5670	5670	5670	5670	0
490	20241125	123000	20129660	5670	5670	5670	5670	0
491	20241125	122900	20129660	5670	5670	5670	5670	0
492	20241125	122800	20129660	5670	5670	5670	5670	0
493	20241125	122700	20129660	5670	5670	5670	5670	0
494	20241125	122600	20129660	5670	5670	5670	5670	0
495	20241125	122500	20129660	5670	5670	5670	5670	0
496	20241125	122400	20129660	5670	5670	5670	5670	0
497	20241125	122300	20129660	5670	5670	5670	5670	0
498	20241125	122200	20129660	5670	5670	5670	5670	0
499	20241125	122100	20129660	5670	5670	5670	5670	0
500	20241125	122000	20129660	5670	5670	5670	5670	0
501	20241125	121900	20129660	5670	5670	5670	5670	0
502	20241125	121800	20129660	5670	5670	5670	5670	0
503	20241125	121700	20129660	5670	5670	5670	5670	0
504	20241125	121600	20129660	5670	5670	5670	5670	0
505	20241125	121500	20129660	5670	5670	5670	5670	0
506	20241125	121400	20129660	5670	5670	5670	5670	0
507	20241125	121300	20129660	5670	5670	5670	5670	0
508	20241125	121200	20129660	5670	5670	5670	5670	0
509	20241125	121100	20129660	5670	5670	5670	5670	0
510	20241125	121000	20129660	5670	5670	5670	5670	0
511	20241125	120900	20129660	5670	5670	5670	5670	0
512	20241125	120800	20129660	5670	5670	5670	5670	0
513	20241125	120700	20129660	5670	5670	5670	5670	1
514	20241125	120600	20123990	5670	5670	5670	5670	0
515	20241125	120500	20123990	5670	5670	5670	5670	0
516	20241125	120400	20123990	5670	5670	5670	5670	0
517	20241125	120300	20123990	5670	5670	5670	5670	0
518	20241125	120200	20123990	5670	5670	5670	5670	0
519	20241125	120100	20123990	5670	5670	5670	5670	0
520	20241125	120000	20123990	5670	5670	5670	5670	0
521	20241125	115900	20123990	5670	5670	5670	5670	0
522	20241125	115800	20123990	5670	5670	5670	5670	0
523	20241125	115700	20123990	5670	5670	5670	5670	0
524	20241125	115600	20123990	5670	5670	5670	5670	0
525	20241125	115500	20123990	5670	5670	5670	5670	0
526	20241125	115400	20123990	5670	5670	5670	5670	0
527	20241125	115300	20123990	5670	5670	5670	5670	0
528	20241125	115200	20123990	5670	5670	5670	5670	0
529	20241125	115100	20123990	5670	5670	5670	5670	0
530	20241125	115000	20123990	5670	5670	5670	5670	0
531	20241125	114900	20123990	5670	5670	5670	5670	0
532	20241125	114800	20123990	5670	5670	5670	5670	0
533	20241125	114700	20123990	5670	5670	5670	5670	0
534	20241125	114600	20123990	5670	5670	5670	5670	0
535	20241125	114500	20123990	5670	5670	5670	5670	0
536	20241125	114400	20123990	5670	5670	5670	5670	0
537	20241125	114300	20123990	5670	5670	5670	5670	0
538	20241125	114200	20123990	5670	5670	5670	5670	0
539	20241125	114100	20123990	5670	5670	5670	5670	0
540	20241125	114000	20123990	5670	5670	5670	5670	0
541	20241125	113900	20123990	5670	5670	5670	5670	0
542	20241125	113800	20123990	5670	5670	5670	5670	0
543	20241125	113700	20123990	5670	5670	5670	5670	0
544	20241125	113600	20123990	5670	5670	5670	5670	0
545	20241125	113500	20123990	5670	5670	5670	5670	0
546	20241125	113400	20123990	5670	5670	5670	5670	0
547	20241125	113300	20123990	5670	5670	5670	5670	0
548	20241125	113200	20123990	5670	5670	5670	5670	0
549	20241125	113100	20123990	5670	5670	5670	5670	0
550	20241125	113000	20123990	5670	5670	5670	5670	0
551	20241125	112900	20123990	5670	5670	5670	5670	0
552	20241125	112800	20123990	5670	5670	5670	5670	0
553	20241125	112700	20123990	5670	5670	5670	5670	0
554	20241125	112600	20123990	5670	5670	5670	5670	0
555	20241125	112500	20123990	5670	5670	5670	5670	0
556	20241125	112400	20123990	5670	5670	5670	5670	0
557	20241125	112300	20123990	5670	5670	5670	5670	0
558	20241125	112200	20123990	5670	5670	5670	5670	0
559	20241125	112100	20123990	5670	5670	5670	5670	0
560	20241125	112000	20123990	5670	5670	5670	5670	0
561	20241125	111900	20123990	5670	5670	5670	5670	0
562	20241125	111800	20123990	5670	5670	5670	5670	0
563	20241125	111700	20123990	5670	5670	5670	5670	0
564	20241125	111600	20123990	5670	5670	5670	5670	0
565	20241125	111500	20123990	5670	5670	5670	5670	0
566	20241125	111400	20123990	5670	5660	5670	5660	2
567	20241125	111300	20112660	5610	5610	5610	5610	0
568	20241125	111200	20112660	5610	5610	5610	5610	0
569	20241125	111100	20112660	5610	5610	5610	5610	0
570	20241125	111000	20112660	5610	5610	5610	5610	0
571	20241125	110900	20112660	5610	5610	5610	5610	0
572	20241125	110800	20112660	5610	5610	5610	5610	0
573	20241125	110700	20112660	5610	5610	5610	5610	0
574	20241125	110600	20112660	5610	5610	5610	5610	0
575	20241125	110500	20112660	5610	5610	5610	5610	0
576	20241125	110400	20112660	5610	5610	5610	5610	243
577	20241125	110300	18749430	5620	5630	5630	5620	257
578	20241125	110200	17303740	5640	5640	5640	5640	0
579	20241125	110100	17303740	5640	5640	5640	5640	0
580	20241125	110000	17303740	5640	5640	5640	5640	20
581	20241125	105900	17190940	5670	5670	5670	5670	0
582	20241125	105800	17190940	5670	5670	5670	5670	0
583	20241125	105700	17190940	5670	5670	5670	5670	0
584	20241125	105600	17190940	5670	5670	5670	5670	0
585	20241125	105500	17190940	5670	5670	5670	5670	0
586	20241125	105400	17190940	5670	5670	5670	5670	0
587	20241125	105300	17190940	5670	5670	5670	5670	0
588	20241125	105200	17190940	5670	5670	5670	5670	0
589	20241125	105100	17190940	5670	5670	5670	5670	10
590	20241125	105000	17134240	5670	5670	5670	5670	0
591	20241125	104900	17134240	5670	5670	5670	5670	0
592	20241125	104800	17134240	5670	5670	5670	5670	3
593	20241125	104700	17117230	5670	5670	5670	5670	0
594	20241125	104600	17117230	5670	5670	5670	5670	5
595	20241125	104500	17088880	5640	5640	5640	5640	5
596	20241125	104400	17060680	5680	5680	5680	5680	18
597	20241125	104300	16958440	5700	5700	5700	5700	0
598	20241125	104200	16958440	5700	5700	5700	5700	0
599	20241125	104100	16958440	5700	5700	5700	5700	0
600	20241125	104000	16958440	5700	5700	5700	5700	0
601	20241125	103900	16958440	5700	5700	5700	5700	0
602	20241125	103800	16958440	5700	5700	5700	5700	0
603	20241125	103700	16958440	5700	5700	5700	5700	0
604	20241125	103600	16958440	5700	5700	5700	5700	0
605	20241125	103500	16958440	5700	5700	5700	5700	0
606	20241125	103400	16958440	5700	5700	5700	5700	0
607	20241125	103300	16958440	5700	5700	5700	5700	0
608	20241125	103200	16958440	5700	5700	5700	5700	0
609	20241125	103100	16958440	5700	5700	5700	5700	0
610	20241125	103000	16958440	5700	5700	5700	5700	0
611	20241125	102900	16958440	5700	5700	5700	5700	0
612	20241125	102800	16958440	5700	5700	5700	5700	0
613	20241125	102700	16958440	5700	5700	5700	5700	0
614	20241125	102600	16958440	5700	5700	5700	5700	10
615	20241125	102500	16901440	5720	5720	5720	5720	0
616	20241125	102400	16901440	5720	5720	5720	5720	0
617	20241125	102300	16901440	5720	5720	5720	5720	0
618	20241125	102200	16901440	5720	5720	5720	5720	0
619	20241125	102100	16901440	5720	5720	5720	5720	0
620	20241125	102000	16901440	5720	5720	5720	5720	0
621	20241125	101900	16901440	5720	5720	5720	5720	0
622	20241125	101800	16901440	5720	5720	5720	5720	0
623	20241125	101700	16901440	5720	5720	5720	5720	0
624	20241125	101600	16901440	5720	5720	5720	5720	0
625	20241125	101500	16901440	5720	5720	5720	5720	0
626	20241125	101400	16901440	5720	5680	5720	5680	97
627	20241125	101300	16350440	5680	5680	5680	5680	0
628	20241125	101200	16350440	5680	5680	5680	5680	0
629	20241125	101100	16350440	5680	5660	5680	5660	421
630	20241125	101000	13967560	5660	5660	5660	5660	0
631	20241125	100900	13967560	5660	5660	5660	5660	0
632	20241125	100800	13967560	5660	5660	5660	5660	0
633	20241125	100700	13967560	5660	5660	5660	5660	0
634	20241125	100600	13967560	5660	5660	5660	5660	0
635	20241125	100500	13967560	5660	5660	5660	5660	0
636	20241125	100400	13967560	5660	5660	5660	5660	0
637	20241125	100300	13967560	5660	5660	5660	5660	1
638	20241125	100200	13961900	5660	5660	5660	5660	2
639	20241125	100100	13950580	5660	5660	5660	5660	0
640	20241125	100000	13950580	5660	5650	5660	5650	4
641	20241125	095900	13927970	5650	5650	5650	5650	90
642	20241125	095800	13419470	5650	5650	5650	5650	0
643	20241125	095700	13419470	5650	5650	5650	5650	2
644	20241125	095600	13408170	5660	5660	5660	5660	8
645	20241125	095500	13362890	5660	5660	5660	5660	1
646	20241125	095400	13357230	5630	5640	5640	5630	199
647	20241125	095300	12235710	5680	5680	5680	5680	0
648	20241125	095200	12235710	5680	5680	5680	5680	0
649	20241125	095100	12235710	5680	5680	5680	5680	0
650	20241125	095000	12235710	5680	5720	5720	5680	4
651	20241125	094900	12212950	5680	5680	5680	5680	97
652	20241125	094800	11661990	5680	5720	5720	5680	4
653	20241125	094700	11639230	5720	5720	5720	5720	1
654	20241125	094600	11633510	5680	5680	5680	5680	5
655	20241125	094500	11605110	5720	5720	5720	5720	0
656	20241125	094400	11605110	5720	5720	5720	5720	0
657	20241125	094300	11605110	5720	5720	5720	5720	0
658	20241125	094200	11605110	5720	5720	5720	5720	0
659	20241125	094100	11605110	5720	5720	5720	5720	0
660	20241125	094000	11605110	5720	5720	5720	5720	0
661	20241125	093900	11605110	5720	5720	5720	5720	4
662	20241125	093800	11582230	5720	5720	5720	5720	0
663	20241125	093700	11582230	5720	5720	5720	5720	0
664	20241125	093600	11582230	5720	5680	5720	5680	3
665	20241125	093500	11565150	5720	5720	5720	5720	0
666	20241125	093400	11565150	5720	5720	5720	5720	1
667	20241125	093300	11559430	5620	5660	5660	5620	344
668	20241125	093200	9621050	5740	5740	5740	5740	0
669	20241125	093100	9621050	5740	5740	5740	5740	0
670	20241125	093000	9621050	5740	5740	5740	5740	0
671	20241125	092900	9621050	5740	5730	5740	5730	200
672	20241125	092800	8473170	5730	5730	5730	5730	0
673	20241125	092700	8473170	5730	5730	5730	5730	0
674	20241125	092600	8473170	5730	5660	5730	5650	511
675	20241125	092500	5585850	5770	5770	5770	5770	0
676	20241125	092400	5585850	5770	5770	5770	5770	0
677	20241125	092300	5585850	5770	5770	5770	5770	0
678	20241125	092200	5585850	5770	5770	5770	5770	0
679	20241125	092100	5585850	5770	5770	5770	5770	0
680	20241125	092000	5585850	5770	5690	5770	5640	586
681	20241125	091900	2240140	5670	5670	5670	5670	341
682	20241125	091800	306670	5670	5670	5670	5670	30
683	20241125	091700	136570	5650	5650	5650	5650	0
684	20241125	091600	136570	5650	5650	5650	5650	0
685	20241125	091500	136570	5650	5650	5650	5650	0
686	20241125	091400	136570	5650	5650	5650	5650	0
687	20241125	091300	136570	5650	5650	5650	5650	0
688	20241125	091200	136570	5650	5650	5650	5650	0
689	20241125	091100	136570	5650	5650	5650	5650	0
690	20241125	091000	136570	5650	5650	5650	5650	0
691	20241125	090900	136570	5650	5650	5650	5650	0
692	20241125	090800	136570	5650	5650	5650	5650	0
693	20241125	090700	136570	5650	5650	5650	5650	0
694	20241125	090600	136570	5650	5650	5650	5650	0
695	20241125	090500	136570	5650	5650	5650	5650	0
696	20241125	090400	136570	5650	5670	5700	5650	9
697	20241125	090300	85410	5670	5670	5670	5670	0
698	20241125	090200	85410	5670	5670	5670	5670	3
699	20241125	090100	68400	5700	5700	5700	5700	0
700	20241125	090000	68400	5700	5700	5700	5700	12