KissMeData/267080/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210400	2782615	2450	2450	2450	2450	2
3	20241125	210300	2782615	2450	2450	2450	2450	0
4	20241125	210200	2782615	2450	2450	2450	2450	0
5	20241125	210100	2782615	2450	2450	2450	2450	0
6	20241125	210000	2782615	2450	2450	2450	2450	0
7	20241125	205900	2782615	2450	2450	2450	2450	0
8	20241125	205800	2782615	2450	2450	2450	2450	0
9	20241125	205700	2782615	2450	2450	2450	2450	0
10	20241125	205600	2782615	2450	2450	2450	2450	0
11	20241125	205500	2782615	2450	2450	2450	2450	0
12	20241125	205400	2782615	2450	2450	2450	2450	0
13	20241125	205300	2782615	2450	2450	2450	2450	0
14	20241125	205200	2782615	2450	2450	2450	2450	0
15	20241125	205100	2782615	2450	2450	2450	2450	0
16	20241125	205000	2782615	2450	2450	2450	2450	0
17	20241125	204900	2782615	2450	2450	2450	2450	0
18	20241125	204800	2782615	2450	2450	2450	2450	0
19	20241125	204700	2782615	2450	2450	2450	2450	0
20	20241125	204600	2782615	2450	2450	2450	2450	0
21	20241125	204500	2782615	2450	2450	2450	2450	0
22	20241125	204400	2782615	2450	2450	2450	2450	0
23	20241125	204300	2782615	2450	2450	2450	2450	0
24	20241125	204200	2782615	2450	2450	2450	2450	0
25	20241125	204100	2782615	2450	2450	2450	2450	0
26	20241125	204000	2782615	2450	2450	2450	2450	0
27	20241125	203900	2782615	2450	2450	2450	2450	0
28	20241125	203800	2782615	2450	2450	2450	2450	0
29	20241125	203700	2782615	2450	2450	2450	2450	0
30	20241125	203600	2782615	2450	2450	2450	2450	0
31	20241125	203500	2782615	2450	2450	2450	2450	0
32	20241125	203400	2782615	2450	2450	2450	2450	2
33	20241125	203300	2782615	2450	2450	2450	2450	0
34	20241125	203200	2782615	2450	2450	2450	2450	0
35	20241125	203100	2782615	2450	2450	2450	2450	0
36	20241125	203000	2782615	2450	2450	2450	2450	0
37	20241125	202900	2782615	2450	2450	2450	2450	0
38	20241125	202800	2782615	2450	2450	2450	2450	0
39	20241125	202700	2782615	2450	2450	2450	2450	0
40	20241125	202600	2782615	2450	2450	2450	2450	0
41	20241125	202500	2782615	2450	2450	2450	2450	0
42	20241125	202400	2782615	2450	2450	2450	2450	0
43	20241125	202300	2782615	2450	2450	2450	2450	0
44	20241125	202200	2782615	2450	2450	2450	2450	0
45	20241125	202100	2782615	2450	2450	2450	2450	0
46	20241125	202000	2782615	2450	2450	2450	2450	0
47	20241125	201900	2782615	2450	2450	2450	2450	0
48	20241125	201800	2782615	2450	2450	2450	2450	0
49	20241125	201700	2782615	2450	2450	2450	2450	0
50	20241125	201600	2782615	2450	2450	2450	2450	0
51	20241125	201500	2782615	2450	2450	2450	2450	0
52	20241125	201400	2782615	2450	2450	2450	2450	0
53	20241125	201300	2782615	2450	2450	2450	2450	0
54	20241125	201200	2782615	2450	2450	2450	2450	0
55	20241125	201100	2782615	2450	2450	2450	2450	0
56	20241125	201000	2782615	2450	2450	2450	2450	0
57	20241125	200900	2782615	2450	2450	2450	2450	0
58	20241125	200800	2782615	2450	2450	2450	2450	0
59	20241125	200700	2782615	2450	2450	2450	2450	0
60	20241125	200600	2782615	2450	2450	2450	2450	0
61	20241125	200500	2782615	2450	2450	2450	2450	0
62	20241125	200400	2782615	2450	2450	2450	2450	2
63	20241125	200300	2782615	2450	2450	2450	2450	0
64	20241125	200200	2782615	2450	2450	2450	2450	0
65	20241125	200100	2782615	2450	2450	2450	2450	0
66	20241125	200000	2782615	2450	2450	2450	2450	0
67	20241125	195900	2782615	2450	2450	2450	2450	0
68	20241125	195800	2782615	2450	2450	2450	2450	0
69	20241125	195700	2782615	2450	2450	2450	2450	0
70	20241125	195600	2782615	2450	2450	2450	2450	0
71	20241125	195500	2782615	2450	2450	2450	2450	0
72	20241125	195400	2782615	2450	2450	2450	2450	0
73	20241125	195300	2782615	2450	2450	2450	2450	0
74	20241125	195200	2782615	2450	2450	2450	2450	0
75	20241125	195100	2782615	2450	2450	2450	2450	0
76	20241125	195000	2782615	2450	2450	2450	2450	0
77	20241125	194900	2782615	2450	2450	2450	2450	0
78	20241125	194800	2782615	2450	2450	2450	2450	0
79	20241125	194700	2782615	2450	2450	2450	2450	0
80	20241125	194600	2782615	2450	2450	2450	2450	0
81	20241125	194500	2782615	2450	2450	2450	2450	0
82	20241125	194400	2782615	2450	2450	2450	2450	0
83	20241125	194300	2782615	2450	2450	2450	2450	0
84	20241125	194200	2782615	2450	2450	2450	2450	0
85	20241125	194100	2782615	2450	2450	2450	2450	0
86	20241125	194000	2782615	2450	2450	2450	2450	0
87	20241125	193900	2782615	2450	2450	2450	2450	0
88	20241125	193800	2782615	2450	2450	2450	2450	0
89	20241125	193700	2782615	2450	2450	2450	2450	0
90	20241125	193600	2782615	2450	2450	2450	2450	0
91	20241125	193500	2782615	2450	2450	2450	2450	0
92	20241125	193400	2782615	2450	2450	2450	2450	2
93	20241125	193300	2782615	2450	2450	2450	2450	0
94	20241125	193200	2782615	2450	2450	2450	2450	0
95	20241125	193100	2782615	2450	2450	2450	2450	0
96	20241125	193000	2782615	2450	2450	2450	2450	0
97	20241125	192900	2782615	2450	2450	2450	2450	0
98	20241125	192800	2782615	2450	2450	2450	2450	0
99	20241125	192700	2782615	2450	2450	2450	2450	0
100	20241125	192600	2782615	2450	2450	2450	2450	0
101	20241125	192500	2782615	2450	2450	2450	2450	0
102	20241125	192400	2782615	2450	2450	2450	2450	0
103	20241125	192300	2782615	2450	2450	2450	2450	0
104	20241125	192200	2782615	2450	2450	2450	2450	0
105	20241125	192100	2782615	2450	2450	2450	2450	0
106	20241125	192000	2782615	2450	2450	2450	2450	0
107	20241125	191900	2782615	2450	2450	2450	2450	0
108	20241125	191800	2782615	2450	2450	2450	2450	0
109	20241125	191700	2782615	2450	2450	2450	2450	0
110	20241125	191600	2782615	2450	2450	2450	2450	0
111	20241125	191500	2782615	2450	2450	2450	2450	0
112	20241125	191400	2782615	2450	2450	2450	2450	0
113	20241125	191300	2782615	2450	2450	2450	2450	0
114	20241125	191200	2782615	2450	2450	2450	2450	0
115	20241125	191100	2782615	2450	2450	2450	2450	0
116	20241125	191000	2782615	2450	2450	2450	2450	0
117	20241125	190900	2782615	2450	2450	2450	2450	0
118	20241125	190800	2782615	2450	2450	2450	2450	0
119	20241125	190700	2782615	2450	2450	2450	2450	0
120	20241125	190600	2782615	2450	2450	2450	2450	0
121	20241125	190500	2782615	2450	2450	2450	2450	0
122	20241125	190400	2782615	2450	2450	2450	2450	2
123	20241125	190300	2782615	2450	2450	2450	2450	0
124	20241125	190200	2782615	2450	2450	2450	2450	0
125	20241125	190100	2782615	2450	2450	2450	2450	0
126	20241125	190000	2782615	2450	2450	2450	2450	0
127	20241125	185900	2782615	2450	2450	2450	2450	0
128	20241125	185800	2782615	2450	2450	2450	2450	0
129	20241125	185700	2782615	2450	2450	2450	2450	0
130	20241125	185600	2782615	2450	2450	2450	2450	0
131	20241125	185500	2782615	2450	2450	2450	2450	0
132	20241125	185400	2782615	2450	2450	2450	2450	0
133	20241125	185300	2782615	2450	2450	2450	2450	0
134	20241125	185200	2782615	2450	2450	2450	2450	0
135	20241125	185100	2782615	2450	2450	2450	2450	0
136	20241125	185000	2782615	2450	2450	2450	2450	0
137	20241125	184900	2782615	2450	2450	2450	2450	0
138	20241125	184800	2782615	2450	2450	2450	2450	0
139	20241125	184700	2782615	2450	2450	2450	2450	0
140	20241125	184600	2782615	2450	2450	2450	2450	0
141	20241125	184500	2782615	2450	2450	2450	2450	0
142	20241125	184400	2782615	2450	2450	2450	2450	0
143	20241125	184300	2782615	2450	2450	2450	2450	0
144	20241125	184200	2782615	2450	2450	2450	2450	0
145	20241125	184100	2782615	2450	2450	2450	2450	0
146	20241125	184000	2782615	2450	2450	2450	2450	0
147	20241125	183900	2782615	2450	2450	2450	2450	0
148	20241125	183800	2782615	2450	2450	2450	2450	0
149	20241125	183700	2782615	2450	2450	2450	2450	0
150	20241125	183600	2782615	2450	2450	2450	2450	0
151	20241125	183500	2782615	2450	2450	2450	2450	0
152	20241125	183400	2782615	2450	2450	2450	2450	2
153	20241125	183300	2782615	2450	2450	2450	2450	0
154	20241125	183200	2782615	2450	2450	2450	2450	0
155	20241125	183100	2782615	2450	2450	2450	2450	0
156	20241125	183000	2782615	2450	2450	2450	2450	0
157	20241125	182900	2782615	2450	2450	2450	2450	0
158	20241125	182800	2782615	2450	2450	2450	2450	0
159	20241125	182700	2782615	2450	2450	2450	2450	0
160	20241125	182600	2782615	2450	2450	2450	2450	0
161	20241125	182500	2782615	2450	2450	2450	2450	0
162	20241125	182400	2782615	2450	2450	2450	2450	0
163	20241125	182300	2782615	2450	2450	2450	2450	0
164	20241125	182200	2782615	2450	2450	2450	2450	0
165	20241125	182100	2782615	2450	2450	2450	2450	0
166	20241125	182000	2782615	2450	2450	2450	2450	0
167	20241125	181900	2782615	2450	2450	2450	2450	0
168	20241125	181800	2782615	2450	2450	2450	2450	0
169	20241125	181700	2782615	2450	2450	2450	2450	0
170	20241125	181600	2782615	2450	2450	2450	2450	0
171	20241125	181500	2782615	2450	2450	2450	2450	0
172	20241125	181400	2782615	2450	2450	2450	2450	0
173	20241125	181300	2782615	2450	2450	2450	2450	0
174	20241125	181200	2782615	2450	2450	2450	2450	0
175	20241125	181100	2782615	2450	2450	2450	2450	0
176	20241125	181000	2782615	2450	2450	2450	2450	0
177	20241125	180900	2782615	2450	2450	2450	2450	0
178	20241125	180800	2782615	2450	2450	2450	2450	0
179	20241125	180700	2782615	2450	2450	2450	2450	0
180	20241125	180600	2782615	2450	2450	2450	2450	0
181	20241125	180500	2782615	2450	2450	2450	2450	0
182	20241125	180400	2782615	2450	2450	2450	2450	2
183	20241125	180300	2782615	2450	2450	2450	2450	0
184	20241125	180200	2782615	2450	2450	2450	2450	0
185	20241125	180100	2782615	2450	2450	2450	2450	0
186	20241125	180000	2782615	2450	2450	2450	2450	0
187	20241125	175900	2782615	2450	2450	2450	2450	0
188	20241125	175800	2782615	2450	2450	2450	2450	0
189	20241125	175700	2782615	2450	2450	2450	2450	0
190	20241125	175600	2782615	2450	2450	2450	2450	0
191	20241125	175500	2782615	2450	2450	2450	2450	0
192	20241125	175400	2782615	2450	2450	2450	2450	0
193	20241125	175300	2782615	2450	2450	2450	2450	0
194	20241125	175200	2782615	2450	2450	2450	2450	0
195	20241125	175100	2782615	2450	2450	2450	2450	0
196	20241125	175000	2782615	2450	2450	2450	2450	0
197	20241125	174900	2782615	2450	2450	2450	2450	0
198	20241125	174800	2782615	2450	2450	2450	2450	0
199	20241125	174700	2782615	2450	2450	2450	2450	0
200	20241125	174600	2782615	2450	2450	2450	2450	0
201	20241125	174500	2782615	2450	2450	2450	2450	0
202	20241125	174400	2782615	2450	2450	2450	2450	0
203	20241125	174300	2782615	2450	2450	2450	2450	0
204	20241125	174200	2782615	2450	2450	2450	2450	0
205	20241125	174100	2782615	2450	2450	2450	2450	0
206	20241125	174000	2782615	2450	2450	2450	2450	0
207	20241125	173900	2782615	2450	2450	2450	2450	0
208	20241125	173800	2782615	2450	2450	2450	2450	0
209	20241125	173700	2782615	2450	2450	2450	2450	0
210	20241125	173600	2782615	2450	2450	2450	2450	0
211	20241125	173500	2782615	2450	2450	2450	2450	0
212	20241125	173400	2782615	2450	2450	2450	2450	2
213	20241125	173300	2782615	2450	2450	2450	2450	0
214	20241125	173200	2782615	2450	2450	2450	2450	0
215	20241125	173100	2782615	2450	2450	2450	2450	0
216	20241125	173000	2782615	2450	2450	2450	2450	0
217	20241125	172900	2782615	2450	2450	2450	2450	0
218	20241125	172800	2782615	2450	2450	2450	2450	0
219	20241125	172700	2782615	2450	2450	2450	2450	0
220	20241125	172600	2782615	2450	2450	2450	2450	0
221	20241125	172500	2782615	2450	2450	2450	2450	0
222	20241125	172400	2782615	2450	2450	2450	2450	0
223	20241125	172300	2782615	2450	2450	2450	2450	0
224	20241125	172200	2782615	2450	2450	2450	2450	0
225	20241125	172100	2782615	2450	2450	2450	2450	0
226	20241125	172000	2782615	2450	2450	2450	2450	0
227	20241125	171900	2782615	2450	2450	2450	2450	0
228	20241125	171800	2782615	2450	2450	2450	2450	0
229	20241125	171700	2782615	2450	2450	2450	2450	0
230	20241125	171600	2782615	2450	2450	2450	2450	0
231	20241125	171500	2782615	2450	2450	2450	2450	0
232	20241125	171400	2782615	2450	2450	2450	2450	0
233	20241125	171300	2782615	2450	2450	2450	2450	0
234	20241125	171200	2782615	2450	2450	2450	2450	0
235	20241125	171100	2782615	2450	2450	2450	2450	0
236	20241125	171000	2782615	2450	2450	2450	2450	0
237	20241125	170900	2782615	2450	2450	2450	2450	0
238	20241125	170800	2782615	2450	2450	2450	2450	0
239	20241125	170700	2782615	2450	2450	2450	2450	0
240	20241125	170600	2782615	2450	2450	2450	2450	0
241	20241125	170500	2782615	2450	2450	2450	2450	0
242	20241125	170400	2782615	2450	2450	2450	2450	2
243	20241125	170300	2782615	2450	2450	2450	2450	0
244	20241125	170200	2782615	2450	2450	2450	2450	0
245	20241125	170100	2782615	2450	2450	2450	2450	0
246	20241125	170000	2782615	2450	2450	2450	2450	0
247	20241125	165900	2782615	2450	2450	2450	2450	0
248	20241125	165800	2782615	2450	2450	2450	2450	0
249	20241125	165700	2782615	2450	2450	2450	2450	0
250	20241125	165600	2782615	2450	2450	2450	2450	0
251	20241125	165500	2782615	2450	2450	2450	2450	0
252	20241125	165400	2782615	2450	2450	2450	2450	0
253	20241125	165300	2782615	2450	2450	2450	2450	0
254	20241125	165200	2782615	2450	2450	2450	2450	0
255	20241125	165100	2782615	2450	2450	2450	2450	0
256	20241125	165000	2782615	2450	2450	2450	2450	0
257	20241125	164900	2782615	2450	2450	2450	2450	0
258	20241125	164800	2782615	2450	2450	2450	2450	0
259	20241125	164700	2782615	2450	2450	2450	2450	0
260	20241125	164600	2782615	2450	2450	2450	2450	0
261	20241125	164500	2782615	2450	2450	2450	2450	0
262	20241125	164400	2782615	2450	2450	2450	2450	0
263	20241125	164300	2782615	2450	2450	2450	2450	0
264	20241125	164200	2782615	2450	2450	2450	2450	0
265	20241125	164100	2782615	2450	2450	2450	2450	0
266	20241125	164000	2782615	2450	2450	2450	2450	0
267	20241125	163900	2782615	2450	2450	2450	2450	0
268	20241125	163800	2782615	2450	2450	2450	2450	0
269	20241125	163700	2782615	2450	2450	2450	2450	0
270	20241125	163600	2782615	2450	2450	2450	2450	0
271	20241125	163500	2782615	2450	2450	2450	2450	0
272	20241125	163400	2782615	2450	2450	2450	2450	2
273	20241125	163300	2782615	2450	2450	2450	2450	0
274	20241125	163200	2782615	2450	2450	2450	2450	0
275	20241125	163100	2782615	2450	2450	2450	2450	0
276	20241125	163000	2782615	2450	2450	2450	2450	0
277	20241125	162900	2782615	2450	2450	2450	2450	0
278	20241125	162800	2782615	2450	2450	2450	2450	0
279	20241125	162700	2782615	2450	2450	2450	2450	0
280	20241125	162600	2782615	2450	2450	2450	2450	0
281	20241125	162500	2782615	2450	2450	2450	2450	0
282	20241125	162400	2782615	2450	2450	2450	2450	0
283	20241125	162300	2782615	2450	2450	2450	2450	0
284	20241125	162200	2782615	2450	2450	2450	2450	0
285	20241125	162100	2782615	2450	2450	2450	2450	0
286	20241125	162000	2782615	2450	2450	2450	2450	0
287	20241125	161900	2782615	2450	2450	2450	2450	0
288	20241125	161800	2782615	2450	2450	2450	2450	0
289	20241125	161700	2782615	2450	2450	2450	2450	0
290	20241125	161600	2782615	2450	2450	2450	2450	0
291	20241125	161500	2782615	2450	2450	2450	2450	0
292	20241125	161400	2782615	2450	2450	2450	2450	0
293	20241125	161300	2782615	2450	2450	2450	2450	0
294	20241125	161200	2782615	2450	2450	2450	2450	0
295	20241125	161100	2782615	2450	2450	2450	2450	0
296	20241125	161000	2782615	2450	2450	2450	2450	0
297	20241125	160900	2782615	2450	2450	2450	2450	0
298	20241125	160800	2782615	2450	2450	2450	2450	0
299	20241125	160700	2782615	2450	2450	2450	2450	0
300	20241125	160600	2782615	2450	2450	2450	2450	0
301	20241125	160500	2782615	2450	2450	2450	2450	0
302	20241125	160400	2782615	2450	2450	2450	2450	2
303	20241125	160300	2782615	2450	2450	2450	2450	0
304	20241125	160200	2782615	2450	2450	2450	2450	0
305	20241125	160100	2782615	2450	2450	2450	2450	0
306	20241125	160000	2782615	2450	2450	2450	2450	0
307	20241125	155900	2782615	2450	2450	2450	2450	0
308	20241125	155800	2782615	2450	2450	2450	2450	0
309	20241125	155700	2782615	2450	2450	2450	2450	0
310	20241125	155600	2782615	2450	2450	2450	2450	0
311	20241125	155500	2782615	2450	2450	2450	2450	0
312	20241125	155400	2782615	2450	2450	2450	2450	0
313	20241125	155300	2782615	2450	2450	2450	2450	0
314	20241125	155200	2782615	2450	2450	2450	2450	0
315	20241125	155100	2782615	2450	2450	2450	2450	0
316	20241125	155000	2782615	2450	2450	2450	2450	0
317	20241125	154900	2782615	2450	2450	2450	2450	0
318	20241125	154800	2782615	2450	2450	2450	2450	0
319	20241125	154700	2782615	2450	2450	2450	2450	0
320	20241125	154600	2782615	2450	2450	2450	2450	0
321	20241125	154500	2782615	2450	2450	2450	2450	0
322	20241125	154400	2782615	2450	2450	2450	2450	0
323	20241125	154300	2782615	2450	2450	2450	2450	0
324	20241125	154200	2782615	2450	2450	2450	2450	0
325	20241125	154100	2782615	2450	2450	2450	2450	0
326	20241125	154000	2782615	2450	2450	2450	2450	0
327	20241125	153900	2782615	2450	2450	2450	2450	0
328	20241125	153800	2782615	2450	2450	2450	2450	0
329	20241125	153700	2782615	2450	2450	2450	2450	0
330	20241125	153600	2782615	2450	2450	2450	2450	0
331	20241125	153500	2782615	2450	2450	2450	2450	0
332	20241125	153400	2782615	2450	2450	2450	2450	2
333	20241125	153300	2782615	2450	2450	2450	2450	0
334	20241125	153200	2782615	2450	2450	2450	2450	0
335	20241125	153100	2782615	2450	2450	2450	2450	0
336	20241125	153000	2782615	2450	2450	2450	2450	0
337	20241125	152900	2782615	2450	2450	2450	2450	0
338	20241125	152800	2782615	2450	2450	2450	2450	0
339	20241125	152700	2782615	2450	2450	2450	2450	0
340	20241125	152600	2782615	2450	2450	2450	2450	0
341	20241125	152500	2782615	2450	2450	2450	2450	0
342	20241125	152400	2782615	2450	2450	2450	2450	0
343	20241125	152300	2782615	2450	2450	2450	2450	0
344	20241125	152200	2782615	2450	2450	2450	2450	0
345	20241125	152100	2782615	2450	2450	2450	2450	0
346	20241125	152000	2782615	2450	2450	2450	2450	0
347	20241125	151900	2782615	2450	2450	2450	2450	0
348	20241125	151800	2782615	2450	2450	2450	2450	0
349	20241125	151700	2782615	2450	2450	2450	2450	0
350	20241125	151600	2782615	2450	2450	2450	2450	0
351	20241125	151500	2782615	2450	2450	2450	2450	0
352	20241125	151400	2782615	2450	2450	2450	2450	0
353	20241125	151300	2782615	2450	2450	2450	2450	0
354	20241125	151200	2782615	2450	2450	2450	2450	0
355	20241125	151100	2782615	2450	2450	2450	2450	0
356	20241125	151000	2782615	2450	2450	2450	2450	0
357	20241125	150900	2782615	2450	2450	2450	2450	0
358	20241125	150800	2782615	2450	2450	2450	2450	0
359	20241125	150700	2782615	2450	2450	2450	2450	0
360	20241125	150600	2782615	2450	2450	2450	2450	0
361	20241125	150500	2782615	2450	2450	2450	2450	0
362	20241125	150400	2782615	2450	2450	2450	2450	0
363	20241125	150300	2782615	2450	2450	2450	2450	0
364	20241125	150200	2782615	2450	2450	2450	2450	0
365	20241125	150100	2782615	2450	2450	2450	2450	0
366	20241125	150000	2782615	2450	2450	2450	2450	0
367	20241125	145900	2782615	2450	2450	2450	2450	0
368	20241125	145800	2782615	2450	2450	2450	2450	0
369	20241125	145700	2782615	2450	2450	2450	2450	0
370	20241125	145600	2782615	2450	2450	2450	2450	0
371	20241125	145500	2782615	2450	2450	2450	2450	0
372	20241125	145400	2782615	2450	2450	2450	2450	0
373	20241125	145300	2782615	2450	2450	2450	2450	0
374	20241125	145200	2782615	2450	2450	2450	2450	0
375	20241125	145100	2782615	2450	2450	2450	2450	0
376	20241125	145000	2782615	2450	2450	2450	2450	0
377	20241125	144900	2782615	2450	2450	2450	2450	0
378	20241125	144800	2782615	2450	2450	2450	2450	0
379	20241125	144700	2782615	2450	2450	2450	2450	0
380	20241125	144600	2782615	2450	2450	2450	2450	0
381	20241125	144500	2782615	2450	2450	2450	2450	0
382	20241125	144400	2782615	2450	2450	2450	2450	0
383	20241125	144300	2782615	2450	2450	2450	2450	0
384	20241125	144200	2782615	2450	2450	2450	2450	0
385	20241125	144100	2782615	2450	2450	2450	2450	0
386	20241125	144000	2782615	2450	2450	2450	2450	0
387	20241125	143900	2782615	2450	2450	2450	2450	0
388	20241125	143800	2782615	2450	2450	2450	2450	0
389	20241125	143700	2782615	2450	2450	2450	2450	0
390	20241125	143600	2782615	2450	2450	2450	2450	0
391	20241125	143500	2782615	2450	2450	2450	2450	0
392	20241125	143400	2782615	2450	2450	2450	2450	0
393	20241125	143300	2782615	2450	2450	2450	2450	0
394	20241125	143200	2782615	2450	2450	2450	2450	0
395	20241125	143100	2782615	2450	2450	2450	2450	0
396	20241125	143000	2782615	2450	2450	2450	2450	0
397	20241125	142900	2782615	2450	2450	2450	2450	0
398	20241125	142800	2782615	2450	2450	2450	2450	0
399	20241125	142700	2782615	2450	2450	2450	2450	0
400	20241125	142600	2782615	2450	2450	2450	2450	0
401	20241125	142500	2782615	2450	2450	2450	2450	0
402	20241125	142400	2782615	2450	2450	2450	2450	0
403	20241125	142300	2782615	2450	2450	2450	2450	0
404	20241125	142200	2782615	2450	2450	2450	2450	0
405	20241125	142100	2782615	2450	2450	2450	2450	0
406	20241125	142000	2782615	2450	2450	2450	2450	0
407	20241125	141900	2782615	2450	2450	2450	2450	0
408	20241125	141800	2782615	2450	2450	2450	2450	0
409	20241125	141700	2782615	2450	2450	2450	2450	0
410	20241125	141600	2782615	2450	2450	2450	2450	0
411	20241125	141500	2782615	2450	2450	2450	2450	0
412	20241125	141400	2782615	2450	2450	2450	2450	0
413	20241125	141300	2782615	2450	2450	2450	2450	0
414	20241125	141200	2782615	2450	2450	2450	2450	0
415	20241125	141100	2782615	2450	2450	2450	2450	0
416	20241125	141000	2782615	2450	2450	2450	2450	0
417	20241125	140900	2782615	2450	2450	2450	2450	2
418	20241125	140800	2777715	2440	2440	2440	2440	0
419	20241125	140700	2777715	2440	2440	2440	2440	0
420	20241125	140600	2777715	2440	2440	2440	2440	0
421	20241125	140500	2777715	2440	2440	2440	2440	0
422	20241125	140400	2777715	2440	2440	2440	2440	0
423	20241125	140300	2777715	2440	2440	2440	2440	0
424	20241125	140200	2777715	2440	2440	2440	2440	0
425	20241125	140100	2777715	2440	2440	2440	2440	0
426	20241125	140000	2777715	2440	2440	2440	2440	0
427	20241125	135900	2777715	2440	2440	2440	2440	0
428	20241125	135800	2777715	2440	2440	2440	2440	0
429	20241125	135700	2777715	2440	2440	2440	2440	0
430	20241125	135600	2777715	2440	2440	2440	2440	0
431	20241125	135500	2777715	2440	2440	2440	2440	0
432	20241125	135400	2777715	2440	2440	2440	2440	0
433	20241125	135300	2777715	2440	2440	2440	2440	0
434	20241125	135200	2777715	2440	2440	2440	2440	0
435	20241125	135100	2777715	2440	2440	2440	2440	0
436	20241125	135000	2777715	2440	2440	2440	2440	0
437	20241125	134900	2777715	2440	2440	2440	2440	0
438	20241125	134800	2777715	2440	2440	2440	2440	0
439	20241125	134700	2777715	2440	2440	2440	2440	0
440	20241125	134600	2777715	2440	2440	2440	2440	0
441	20241125	134500	2777715	2440	2440	2440	2440	0
442	20241125	134400	2777715	2440	2440	2440	2440	0
443	20241125	134300	2777715	2440	2440	2440	2440	0
444	20241125	134200	2777715	2440	2440	2440	2440	0
445	20241125	134100	2777715	2440	2440	2440	2440	0
446	20241125	134000	2777715	2440	2440	2440	2440	0
447	20241125	133900	2777715	2440	2440	2440	2440	0
448	20241125	133800	2777715	2440	2440	2440	2440	0
449	20241125	133700	2777715	2440	2440	2440	2440	0
450	20241125	133600	2777715	2440	2440	2440	2440	0
451	20241125	133500	2777715	2440	2440	2440	2440	0
452	20241125	133400	2777715	2440	2440	2440	2440	0
453	20241125	133300	2777715	2440	2440	2440	2440	1
454	20241125	133200	2775275	2440	2440	2440	2440	0
455	20241125	133100	2775275	2440	2440	2440	2440	0
456	20241125	133000	2775275	2440	2440	2440	2440	0
457	20241125	132900	2775275	2440	2440	2440	2440	0
458	20241125	132800	2775275	2440	2440	2440	2440	0
459	20241125	132700	2775275	2440	2440	2440	2440	0
460	20241125	132600	2775275	2440	2440	2440	2440	0
461	20241125	132500	2775275	2440	2440	2440	2440	0
462	20241125	132400	2775275	2440	2440	2440	2440	0
463	20241125	132300	2775275	2440	2440	2440	2440	0
464	20241125	132200	2775275	2440	2440	2440	2440	0
465	20241125	132100	2775275	2440	2440	2440	2440	0
466	20241125	132000	2775275	2440	2440	2440	2440	0
467	20241125	131900	2775275	2440	2440	2440	2440	600
468	20241125	131800	1311275	2440	2440	2440	2440	0
469	20241125	131700	1311275	2440	2440	2440	2440	0
470	20241125	131600	1311275	2440	2440	2440	2440	0
471	20241125	131500	1311275	2440	2440	2440	2440	0
472	20241125	131400	1311275	2440	2440	2440	2440	0
473	20241125	131300	1311275	2440	2440	2440	2440	0
474	20241125	131200	1311275	2440	2435	2440	2435	399
475	20241125	131100	338675	2440	2440	2440	2440	0
476	20241125	131000	338675	2440	2440	2440	2440	0
477	20241125	130900	338675	2440	2440	2440	2440	0
478	20241125	130800	338675	2440	2440	2440	2440	0
479	20241125	130700	338675	2440	2440	2440	2440	0
480	20241125	130600	338675	2440	2440	2440	2440	0
481	20241125	130500	338675	2440	2440	2440	2440	0
482	20241125	130400	338675	2440	2440	2440	2440	0
483	20241125	130300	338675	2440	2440	2440	2440	0
484	20241125	130200	338675	2440	2440	2440	2440	0
485	20241125	130100	338675	2440	2440	2440	2440	0
486	20241125	130000	338675	2440	2440	2440	2440	0
487	20241125	125900	338675	2440	2440	2440	2440	0
488	20241125	125800	338675	2440	2440	2440	2440	0
489	20241125	125700	338675	2440	2440	2440	2440	0
490	20241125	125600	338675	2440	2440	2440	2440	0
491	20241125	125500	338675	2440	2440	2440	2440	0
492	20241125	125400	338675	2440	2440	2440	2440	0
493	20241125	125300	338675	2440	2440	2440	2440	0
494	20241125	125200	338675	2440	2440	2440	2440	0
495	20241125	125100	338675	2440	2440	2440	2440	0
496	20241125	125000	338675	2440	2440	2440	2440	0
497	20241125	124900	338675	2440	2440	2440	2440	0
498	20241125	124800	338675	2440	2440	2440	2440	0
499	20241125	124700	338675	2440	2440	2440	2440	0
500	20241125	124600	338675	2440	2440	2440	2440	0
501	20241125	124500	338675	2440	2440	2440	2440	0
502	20241125	124400	338675	2440	2440	2440	2440	0
503	20241125	124300	338675	2440	2440	2440	2440	0
504	20241125	124200	338675	2440	2440	2440	2440	0
505	20241125	124100	338675	2440	2440	2440	2440	0
506	20241125	124000	338675	2440	2440	2440	2440	0
507	20241125	123900	338675	2440	2440	2440	2440	0
508	20241125	123800	338675	2440	2440	2440	2440	0
509	20241125	123700	338675	2440	2440	2440	2440	0
510	20241125	123600	338675	2440	2440	2440	2440	0
511	20241125	123500	338675	2440	2440	2440	2440	0
512	20241125	123400	338675	2440	2440	2440	2440	0
513	20241125	123300	338675	2440	2440	2440	2440	0
514	20241125	123200	338675	2440	2440	2440	2440	0
515	20241125	123100	338675	2440	2440	2440	2440	0
516	20241125	123000	338675	2440	2440	2440	2440	0
517	20241125	122900	338675	2440	2440	2440	2440	0
518	20241125	122800	338675	2440	2440	2440	2440	0
519	20241125	122700	338675	2440	2440	2440	2440	0
520	20241125	122600	338675	2440	2440	2440	2440	0
521	20241125	122500	338675	2440	2440	2440	2440	0
522	20241125	122400	338675	2440	2440	2440	2440	0
523	20241125	122300	338675	2440	2440	2440	2440	0
524	20241125	122200	338675	2440	2440	2440	2440	0
525	20241125	122100	338675	2440	2440	2440	2440	0
526	20241125	122000	338675	2440	2440	2440	2440	0
527	20241125	121900	338675	2440	2440	2440	2440	0
528	20241125	121800	338675	2440	2440	2440	2440	0
529	20241125	121700	338675	2440	2440	2440	2440	0
530	20241125	121600	338675	2440	2440	2440	2440	0
531	20241125	121500	338675	2440	2440	2440	2440	0
532	20241125	121400	338675	2440	2440	2440	2440	0
533	20241125	121300	338675	2440	2440	2440	2440	0
534	20241125	121200	338675	2440	2440	2440	2440	0
535	20241125	121100	338675	2440	2440	2440	2440	0
536	20241125	121000	338675	2440	2440	2440	2440	0
537	20241125	120900	338675	2440	2440	2440	2440	0
538	20241125	120800	338675	2440	2440	2440	2440	0
539	20241125	120700	338675	2440	2440	2440	2440	0
540	20241125	120600	338675	2440	2440	2440	2440	0
541	20241125	120500	338675	2440	2440	2440	2440	0
542	20241125	120400	338675	2440	2440	2440	2440	0
543	20241125	120300	338675	2440	2440	2440	2440	0
544	20241125	120200	338675	2440	2440	2440	2440	0
545	20241125	120100	338675	2440	2440	2440	2440	0
546	20241125	120000	338675	2440	2440	2440	2440	0
547	20241125	115900	338675	2440	2440	2440	2440	0
548	20241125	115800	338675	2440	2440	2440	2440	0
549	20241125	115700	338675	2440	2440	2440	2440	0
550	20241125	115600	338675	2440	2440	2440	2440	0
551	20241125	115500	338675	2440	2440	2440	2440	0
552	20241125	115400	338675	2440	2440	2440	2440	0
553	20241125	115300	338675	2440	2440	2440	2440	0
554	20241125	115200	338675	2440	2440	2440	2440	0
555	20241125	115100	338675	2440	2440	2440	2440	0
556	20241125	115000	338675	2440	2440	2440	2440	0
557	20241125	114900	338675	2440	2440	2440	2440	0
558	20241125	114800	338675	2440	2440	2440	2440	0
559	20241125	114700	338675	2440	2440	2440	2440	0
560	20241125	114600	338675	2440	2440	2440	2440	1
561	20241125	114500	336235	2225	2225	2225	2225	0
562	20241125	114400	336235	2225	2225	2225	2225	0
563	20241125	114300	336235	2225	2225	2225	2225	144
564	20241125	114200	15835	2690	2690	2690	2690	0
565	20241125	114100	15835	2690	2690	2690	2690	0
566	20241125	114000	15835	2690	2690	2690	2690	0
567	20241125	113900	15835	2690	2690	2690	2690	0
568	20241125	113800	15835	2690	2690	2690	2690	0
569	20241125	113700	15835	2690	2690	2690	2690	0
570	20241125	113600	15835	2690	2690	2690	2690	0
571	20241125	113500	15835	2690	2690	2690	2690	0
572	20241125	113400	15835	2690	2690	2690	2690	0
573	20241125	113300	15835	2690	2690	2690	2690	0
574	20241125	113200	15835	2690	2690	2690	2690	0
575	20241125	113100	15835	2690	2690	2690	2690	0
576	20241125	113000	15835	2690	2690	2690	2690	0
577	20241125	112900	15835	2690	2690	2690	2690	0
578	20241125	112800	15835	2690	2690	2690	2690	0
579	20241125	112700	15835	2690	2690	2690	2690	0
580	20241125	112600	15835	2690	2690	2690	2690	0
581	20241125	112500	15835	2690	2690	2690	2690	0
582	20241125	112400	15835	2690	2690	2690	2690	0
583	20241125	112300	15835	2690	2690	2690	2690	0
584	20241125	112200	15835	2690	2690	2690	2690	0
585	20241125	112100	15835	2690	2690	2690	2690	0
586	20241125	112000	15835	2690	2690	2690	2690	0
587	20241125	111900	15835	2690	2690	2690	2690	0
588	20241125	111800	15835	2690	2690	2690	2690	0
589	20241125	111700	15835	2690	2690	2690	2690	0
590	20241125	111600	15835	2690	2690	2690	2690	0
591	20241125	111500	15835	2690	2690	2690	2690	0
592	20241125	111400	15835	2690	2690	2690	2690	0
593	20241125	111300	15835	2690	2690	2690	2690	0
594	20241125	111200	15835	2690	2690	2690	2690	0
595	20241125	111100	15835	2690	2690	2690	2690	0
596	20241125	111000	15835	2690	2690	2690	2690	0
597	20241125	110900	15835	2690	2690	2690	2690	0
598	20241125	110800	15835	2690	2690	2690	2690	0
599	20241125	110700	15835	2690	2690	2690	2690	0
600	20241125	110600	15835	2690	2690	2690	2690	0
601	20241125	110500	15835	2690	2690	2690	2690	0
602	20241125	110400	15835	2690	2690	2690	2690	0
603	20241125	110300	15835	2690	2690	2690	2690	0
604	20241125	110200	15835	2690	2690	2690	2690	0
605	20241125	110100	15835	2690	2690	2690	2690	0
606	20241125	110000	15835	2690	2690	2690	2690	0
607	20241125	105900	15835	2690	2690	2690	2690	0
608	20241125	105800	15835	2690	2690	2690	2690	0
609	20241125	105700	15835	2690	2690	2690	2690	0
610	20241125	105600	15835	2690	2690	2690	2690	0
611	20241125	105500	15835	2690	2690	2690	2690	0
612	20241125	105400	15835	2690	2690	2690	2690	0
613	20241125	105300	15835	2690	2690	2690	2690	0
614	20241125	105200	15835	2690	2690	2690	2690	0
615	20241125	105100	15835	2690	2690	2690	2690	0
616	20241125	105000	15835	2690	2690	2690	2690	0
617	20241125	104900	15835	2690	2690	2690	2690	0
618	20241125	104800	15835	2690	2690	2690	2690	0
619	20241125	104700	15835	2690	2690	2690	2690	0
620	20241125	104600	15835	2690	2690	2690	2690	0
621	20241125	104500	15835	2690	2690	2690	2690	0
622	20241125	104400	15835	2690	2690	2690	2690	0
623	20241125	104300	15835	2690	2690	2690	2690	0
624	20241125	104200	15835	2690	2690	2690	2690	0
625	20241125	104100	15835	2690	2690	2690	2690	0
626	20241125	104000	15835	2690	2690	2690	2690	0
627	20241125	103900	15835	2690	2690	2690	2690	0
628	20241125	103800	15835	2690	2690	2690	2690	0
629	20241125	103700	15835	2690	2690	2690	2690	0
630	20241125	103600	15835	2690	2690	2690	2690	0
631	20241125	103500	15835	2690	2690	2690	2690	0
632	20241125	103400	15835	2690	2690	2690	2690	0
633	20241125	103300	15835	2690	2690	2690	2690	0
634	20241125	103200	15835	2690	2690	2690	2690	0
635	20241125	103100	15835	2690	2690	2690	2690	0
636	20241125	103000	15835	2690	2690	2690	2690	0
637	20241125	102900	15835	2690	2690	2690	2690	0
638	20241125	102800	15835	2690	2690	2690	2690	0
639	20241125	102700	15835	2690	2690	2690	2690	0
640	20241125	102600	15835	2690	2690	2690	2690	0
641	20241125	102500	15835	2690	2690	2690	2690	0
642	20241125	102400	15835	2690	2690	2690	2690	0
643	20241125	102300	15835	2690	2690	2690	2690	0
644	20241125	102200	15835	2690	2690	2690	2690	0
645	20241125	102100	15835	2690	2690	2690	2690	0
646	20241125	102000	15835	2690	2690	2690	2690	0
647	20241125	101900	15835	2690	2690	2690	2690	0
648	20241125	101800	15835	2690	2690	2690	2690	0
649	20241125	101700	15835	2690	2690	2690	2690	0
650	20241125	101600	15835	2690	2690	2690	2690	0
651	20241125	101500	15835	2690	2690	2690	2690	0
652	20241125	101400	15835	2690	2690	2690	2690	0
653	20241125	101300	15835	2690	2690	2690	2690	0
654	20241125	101200	15835	2690	2690	2690	2690	0
655	20241125	101100	15835	2690	2690	2690	2690	0
656	20241125	101000	15835	2690	2690	2690	2690	0
657	20241125	100900	15835	2690	2690	2690	2690	0
658	20241125	100800	15835	2690	2690	2690	2690	0
659	20241125	100700	15835	2690	2690	2690	2690	0
660	20241125	100600	15835	2690	2690	2690	2690	0
661	20241125	100500	15835	2690	2690	2690	2690	0
662	20241125	100400	15835	2690	2690	2690	2690	0
663	20241125	100300	15835	2690	2690	2690	2690	0
664	20241125	100200	15835	2690	2690	2690	2690	0
665	20241125	100100	15835	2690	2690	2690	2690	0
666	20241125	100000	15835	2690	2690	2690	2690	0
667	20241125	095900	15835	2690	2690	2690	2690	0
668	20241125	095800	15835	2690	2690	2690	2690	0
669	20241125	095700	15835	2690	2690	2690	2690	0
670	20241125	095600	15835	2690	2690	2690	2690	0
671	20241125	095500	15835	2690	2690	2690	2690	0
672	20241125	095400	15835	2690	2690	2690	2690	0
673	20241125	095300	15835	2690	2690	2690	2690	0
674	20241125	095200	15835	2690	2690	2690	2690	0
675	20241125	095100	15835	2690	2690	2690	2690	0
676	20241125	095000	15835	2690	2690	2690	2690	0
677	20241125	094900	15835	2690	2690	2690	2690	0
678	20241125	094800	15835	2690	2690	2690	2690	0
679	20241125	094700	15835	2690	2690	2690	2690	0
680	20241125	094600	15835	2690	2690	2690	2690	0
681	20241125	094500	15835	2690	2690	2690	2690	0
682	20241125	094400	15835	2690	2690	2690	2690	0
683	20241125	094300	15835	2690	2690	2690	2690	0
684	20241125	094200	15835	2690	2690	2690	2690	0
685	20241125	094100	15835	2690	2690	2690	2690	0
686	20241125	094000	15835	2690	2690	2690	2690	0
687	20241125	093900	15835	2690	2690	2690	2690	0
688	20241125	093800	15835	2690	2690	2690	2690	0
689	20241125	093700	15835	2690	2690	2690	2690	0
690	20241125	093600	15835	2690	2690	2690	2690	0
691	20241125	093500	15835	2690	2690	2690	2690	0
692	20241125	093400	15835	2690	2690	2690	2690	0
693	20241125	093300	15835	2690	2690	2690	2690	0
694	20241125	093200	15835	2690	2690	2690	2690	0
695	20241125	093100	15835	2690	2690	2690	2690	0
696	20241125	093000	15835	2690	2690	2690	2690	0
697	20241125	092900	15835	2690	2690	2690	2690	0
698	20241125	092800	15835	2690	2690	2690	2690	0
699	20241125	092700	15835	2690	2690	2690	2690	0
700	20241125	092600	15835	2690	2690	2690	2690	0
701	20241125	092500	15835	2690	2690	2690	2690	0
702	20241125	092400	15835	2690	2690	2690	2690	0
703	20241125	092300	15835	2690	2690	2690	2690	0
704	20241125	092200	15835	2690	2690	2690	2690	0
705	20241125	092100	15835	2690	2690	2690	2690	0
706	20241125	092000	15835	2690	2690	2690	2690	0
707	20241125	091900	15835	2690	2690	2690	2690	0
708	20241125	091800	15835	2690	2690	2690	2690	0
709	20241125	091700	15835	2690	2690	2690	2690	0
710	20241125	091600	15835	2690	2690	2690	2690	0
711	20241125	091500	15835	2690	2690	2690	2690	0
712	20241125	091400	15835	2690	2690	2690	2690	0
713	20241125	091300	15835	2690	2690	2690	2690	0
714	20241125	091200	15835	2690	2690	2690	2690	0
715	20241125	091100	15835	2690	2690	2690	2690	0
716	20241125	091000	15835	2690	2690	2690	2690	2
717	20241125	090900	10455	2205	2205	2205	2205	0
718	20241125	090800	10455	2205	2205	2205	2205	0
719	20241125	090700	10455	2205	2205	2205	2205	0
720	20241125	090600	10455	2205	2205	2205	2205	1
721	20241125	090500	8250	2750	2750	2750	2750	0
722	20241125	090400	8250	2750	2750	2750	2750	0
723	20241125	090300	8250	2750	2750	2750	2750	0
724	20241125	090200	8250	2750	2750	2750	2750	0
725	20241125	090100	8250	2750	2750	2750	2750	0
726	20241125	090000	8250	2750	2750	2750	2750	3