KissMeData/263700/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210200	70891415	2430	2430	2430	2430	385
3	20241125	210100	70891415	2430	2430	2430	2430	0
4	20241125	210000	70891415	2430	2430	2430	2430	0
5	20241125	205900	70891415	2430	2430	2430	2430	0
6	20241125	205800	70891415	2430	2430	2430	2430	0
7	20241125	205700	70891415	2430	2430	2430	2430	0
8	20241125	205600	70891415	2430	2430	2430	2430	0
9	20241125	205500	70891415	2430	2430	2430	2430	0
10	20241125	205400	70891415	2430	2430	2430	2430	0
11	20241125	205300	70891415	2430	2430	2430	2430	0
12	20241125	205200	70891415	2430	2430	2430	2430	0
13	20241125	205100	70891415	2430	2430	2430	2430	0
14	20241125	205000	70891415	2430	2430	2430	2430	0
15	20241125	204900	70891415	2430	2430	2430	2430	0
16	20241125	204800	70891415	2430	2430	2430	2430	0
17	20241125	204700	70891415	2430	2430	2430	2430	0
18	20241125	204600	70891415	2430	2430	2430	2430	0
19	20241125	204500	70891415	2430	2430	2430	2430	0
20	20241125	204400	70891415	2430	2430	2430	2430	0
21	20241125	204300	70891415	2430	2430	2430	2430	0
22	20241125	204200	70891415	2430	2430	2430	2430	0
23	20241125	204100	70891415	2430	2430	2430	2430	0
24	20241125	204000	70891415	2430	2430	2430	2430	0
25	20241125	203900	70891415	2430	2430	2430	2430	0
26	20241125	203800	70891415	2430	2430	2430	2430	0
27	20241125	203700	70891415	2430	2430	2430	2430	0
28	20241125	203600	70891415	2430	2430	2430	2430	0
29	20241125	203500	70891415	2430	2430	2430	2430	0
30	20241125	203400	70891415	2430	2430	2430	2430	0
31	20241125	203300	70891415	2430	2430	2430	2430	0
32	20241125	203200	70891415	2430	2430	2430	2430	385
33	20241125	203100	70891415	2430	2430	2430	2430	0
34	20241125	203000	70891415	2430	2430	2430	2430	0
35	20241125	202900	70891415	2430	2430	2430	2430	0
36	20241125	202800	70891415	2430	2430	2430	2430	0
37	20241125	202700	70891415	2430	2430	2430	2430	0
38	20241125	202600	70891415	2430	2430	2430	2430	0
39	20241125	202500	70891415	2430	2430	2430	2430	0
40	20241125	202400	70891415	2430	2430	2430	2430	0
41	20241125	202300	70891415	2430	2430	2430	2430	0
42	20241125	202200	70891415	2430	2430	2430	2430	0
43	20241125	202100	70891415	2430	2430	2430	2430	0
44	20241125	202000	70891415	2430	2430	2430	2430	0
45	20241125	201900	70891415	2430	2430	2430	2430	0
46	20241125	201800	70891415	2430	2430	2430	2430	0
47	20241125	201700	70891415	2430	2430	2430	2430	0
48	20241125	201600	70891415	2430	2430	2430	2430	0
49	20241125	201500	70891415	2430	2430	2430	2430	0
50	20241125	201400	70891415	2430	2430	2430	2430	0
51	20241125	201300	70891415	2430	2430	2430	2430	0
52	20241125	201200	70891415	2430	2430	2430	2430	0
53	20241125	201100	70891415	2430	2430	2430	2430	0
54	20241125	201000	70891415	2430	2430	2430	2430	0
55	20241125	200900	70891415	2430	2430	2430	2430	0
56	20241125	200800	70891415	2430	2430	2430	2430	0
57	20241125	200700	70891415	2430	2430	2430	2430	0
58	20241125	200600	70891415	2430	2430	2430	2430	0
59	20241125	200500	70891415	2430	2430	2430	2430	0
60	20241125	200400	70891415	2430	2430	2430	2430	0
61	20241125	200300	70891415	2430	2430	2430	2430	0
62	20241125	200200	70891415	2430	2430	2430	2430	385
63	20241125	200100	70891415	2430	2430	2430	2430	0
64	20241125	200000	70891415	2430	2430	2430	2430	0
65	20241125	195900	70891415	2430	2430	2430	2430	0
66	20241125	195800	70891415	2430	2430	2430	2430	0
67	20241125	195700	70891415	2430	2430	2430	2430	0
68	20241125	195600	70891415	2430	2430	2430	2430	0
69	20241125	195500	70891415	2430	2430	2430	2430	0
70	20241125	195400	70891415	2430	2430	2430	2430	0
71	20241125	195300	70891415	2430	2430	2430	2430	0
72	20241125	195200	70891415	2430	2430	2430	2430	0
73	20241125	195100	70891415	2430	2430	2430	2430	0
74	20241125	195000	70891415	2430	2430	2430	2430	0
75	20241125	194900	70891415	2430	2430	2430	2430	0
76	20241125	194800	70891415	2430	2430	2430	2430	0
77	20241125	194700	70891415	2430	2430	2430	2430	0
78	20241125	194600	70891415	2430	2430	2430	2430	0
79	20241125	194500	70891415	2430	2430	2430	2430	0
80	20241125	194400	70891415	2430	2430	2430	2430	0
81	20241125	194300	70891415	2430	2430	2430	2430	0
82	20241125	194200	70891415	2430	2430	2430	2430	0
83	20241125	194100	70891415	2430	2430	2430	2430	0
84	20241125	194000	70891415	2430	2430	2430	2430	0
85	20241125	193900	70891415	2430	2430	2430	2430	0
86	20241125	193800	70891415	2430	2430	2430	2430	0
87	20241125	193700	70891415	2430	2430	2430	2430	0
88	20241125	193600	70891415	2430	2430	2430	2430	0
89	20241125	193500	70891415	2430	2430	2430	2430	0
90	20241125	193400	70891415	2430	2430	2430	2430	0
91	20241125	193300	70891415	2430	2430	2430	2430	0
92	20241125	193200	70891415	2430	2430	2430	2430	385
93	20241125	193100	70891415	2430	2430	2430	2430	0
94	20241125	193000	70891415	2430	2430	2430	2430	0
95	20241125	192900	70891415	2430	2430	2430	2430	0
96	20241125	192800	70891415	2430	2430	2430	2430	0
97	20241125	192700	70891415	2430	2430	2430	2430	0
98	20241125	192600	70891415	2430	2430	2430	2430	0
99	20241125	192500	70891415	2430	2430	2430	2430	0
100	20241125	192400	70891415	2430	2430	2430	2430	0
101	20241125	192300	70891415	2430	2430	2430	2430	0
102	20241125	192200	70891415	2430	2430	2430	2430	0
103	20241125	192100	70891415	2430	2430	2430	2430	0
104	20241125	192000	70891415	2430	2430	2430	2430	0
105	20241125	191900	70891415	2430	2430	2430	2430	0
106	20241125	191800	70891415	2430	2430	2430	2430	0
107	20241125	191700	70891415	2430	2430	2430	2430	0
108	20241125	191600	70891415	2430	2430	2430	2430	0
109	20241125	191500	70891415	2430	2430	2430	2430	0
110	20241125	191400	70891415	2430	2430	2430	2430	0
111	20241125	191300	70891415	2430	2430	2430	2430	0
112	20241125	191200	70891415	2430	2430	2430	2430	0
113	20241125	191100	70891415	2430	2430	2430	2430	0
114	20241125	191000	70891415	2430	2430	2430	2430	0
115	20241125	190900	70891415	2430	2430	2430	2430	0
116	20241125	190800	70891415	2430	2430	2430	2430	0
117	20241125	190700	70891415	2430	2430	2430	2430	0
118	20241125	190600	70891415	2430	2430	2430	2430	0
119	20241125	190500	70891415	2430	2430	2430	2430	0
120	20241125	190400	70891415	2430	2430	2430	2430	0
121	20241125	190300	70891415	2430	2430	2430	2430	0
122	20241125	190200	70891415	2430	2430	2430	2430	385
123	20241125	190100	70891415	2430	2430	2430	2430	0
124	20241125	190000	70891415	2430	2430	2430	2430	0
125	20241125	185900	70891415	2430	2430	2430	2430	0
126	20241125	185800	70891415	2430	2430	2430	2430	0
127	20241125	185700	70891415	2430	2430	2430	2430	0
128	20241125	185600	70891415	2430	2430	2430	2430	0
129	20241125	185500	70891415	2430	2430	2430	2430	0
130	20241125	185400	70891415	2430	2430	2430	2430	0
131	20241125	185300	70891415	2430	2430	2430	2430	0
132	20241125	185200	70891415	2430	2430	2430	2430	0
133	20241125	185100	70891415	2430	2430	2430	2430	0
134	20241125	185000	70891415	2430	2430	2430	2430	0
135	20241125	184900	70891415	2430	2430	2430	2430	0
136	20241125	184800	70891415	2430	2430	2430	2430	0
137	20241125	184700	70891415	2430	2430	2430	2430	0
138	20241125	184600	70891415	2430	2430	2430	2430	0
139	20241125	184500	70891415	2430	2430	2430	2430	0
140	20241125	184400	70891415	2430	2430	2430	2430	0
141	20241125	184300	70891415	2430	2430	2430	2430	0
142	20241125	184200	70891415	2430	2430	2430	2430	0
143	20241125	184100	70891415	2430	2430	2430	2430	0
144	20241125	184000	70891415	2430	2430	2430	2430	0
145	20241125	183900	70891415	2430	2430	2430	2430	0
146	20241125	183800	70891415	2430	2430	2430	2430	0
147	20241125	183700	70891415	2430	2430	2430	2430	0
148	20241125	183600	70891415	2430	2430	2430	2430	0
149	20241125	183500	70891415	2430	2430	2430	2430	0
150	20241125	183400	70891415	2430	2430	2430	2430	0
151	20241125	183300	70891415	2430	2430	2430	2430	0
152	20241125	183200	70891415	2430	2430	2430	2430	385
153	20241125	183100	70891415	2430	2430	2430	2430	0
154	20241125	183000	70891415	2430	2430	2430	2430	0
155	20241125	182900	70891415	2430	2430	2430	2430	0
156	20241125	182800	70891415	2430	2430	2430	2430	0
157	20241125	182700	70891415	2430	2430	2430	2430	0
158	20241125	182600	70891415	2430	2430	2430	2430	0
159	20241125	182500	70891415	2430	2430	2430	2430	0
160	20241125	182400	70891415	2430	2430	2430	2430	0
161	20241125	182300	70891415	2430	2430	2430	2430	0
162	20241125	182200	70891415	2430	2430	2430	2430	0
163	20241125	182100	70891415	2430	2430	2430	2430	0
164	20241125	182000	70891415	2430	2430	2430	2430	0
165	20241125	181900	70891415	2430	2430	2430	2430	0
166	20241125	181800	70891415	2430	2430	2430	2430	0
167	20241125	181700	70891415	2430	2430	2430	2430	0
168	20241125	181600	70891415	2430	2430	2430	2430	0
169	20241125	181500	70891415	2430	2430	2430	2430	0
170	20241125	181400	70891415	2430	2430	2430	2430	0
171	20241125	181300	70891415	2430	2430	2430	2430	0
172	20241125	181200	70891415	2430	2430	2430	2430	0
173	20241125	181100	70891415	2430	2430	2430	2430	0
174	20241125	181000	70891415	2430	2430	2430	2430	0
175	20241125	180900	70891415	2430	2430	2430	2430	0
176	20241125	180800	70891415	2430	2430	2430	2430	0
177	20241125	180700	70891415	2430	2430	2430	2430	0
178	20241125	180600	70891415	2430	2430	2430	2430	0
179	20241125	180500	70891415	2430	2430	2430	2430	0
180	20241125	180400	70891415	2430	2430	2430	2430	0
181	20241125	180300	70891415	2430	2430	2430	2430	0
182	20241125	180200	70891415	2430	2430	2430	2430	385
183	20241125	180100	70891415	2430	2430	2430	2430	0
184	20241125	180000	70891415	2430	2430	2430	2430	0
185	20241125	175900	70891415	2430	2430	2430	2430	0
186	20241125	175800	70891415	2430	2430	2430	2430	0
187	20241125	175700	70891415	2430	2430	2430	2430	0
188	20241125	175600	70891415	2430	2430	2430	2430	0
189	20241125	175500	70891415	2430	2430	2430	2430	0
190	20241125	175400	70891415	2430	2430	2430	2430	0
191	20241125	175300	70891415	2430	2430	2430	2430	0
192	20241125	175200	70891415	2430	2430	2430	2430	0
193	20241125	175100	70891415	2430	2430	2430	2430	0
194	20241125	175000	70891415	2430	2430	2430	2430	0
195	20241125	174900	70891415	2430	2430	2430	2430	0
196	20241125	174800	70891415	2430	2430	2430	2430	0
197	20241125	174700	70891415	2430	2430	2430	2430	0
198	20241125	174600	70891415	2430	2430	2430	2430	0
199	20241125	174500	70891415	2430	2430	2430	2430	0
200	20241125	174400	70891415	2430	2430	2430	2430	0
201	20241125	174300	70891415	2430	2430	2430	2430	0
202	20241125	174200	70891415	2430	2430	2430	2430	0
203	20241125	174100	70891415	2430	2430	2430	2430	0
204	20241125	174000	70891415	2430	2430	2430	2430	0
205	20241125	173900	70891415	2430	2430	2430	2430	0
206	20241125	173800	70891415	2430	2430	2430	2430	0
207	20241125	173700	70891415	2430	2430	2430	2430	0
208	20241125	173600	70891415	2430	2430	2430	2430	0
209	20241125	173500	70891415	2430	2430	2430	2430	0
210	20241125	173400	70891415	2430	2430	2430	2430	0
211	20241125	173300	70891415	2430	2430	2430	2430	0
212	20241125	173200	70891415	2430	2430	2430	2430	385
213	20241125	173100	70891415	2430	2430	2430	2430	0
214	20241125	173000	70891415	2430	2430	2430	2430	0
215	20241125	172900	70891415	2430	2430	2430	2430	0
216	20241125	172800	70891415	2430	2430	2430	2430	0
217	20241125	172700	70891415	2430	2430	2430	2430	0
218	20241125	172600	70891415	2430	2430	2430	2430	0
219	20241125	172500	70891415	2430	2430	2430	2430	0
220	20241125	172400	70891415	2430	2430	2430	2430	0
221	20241125	172300	70891415	2430	2430	2430	2430	0
222	20241125	172200	70891415	2430	2430	2430	2430	0
223	20241125	172100	70891415	2430	2430	2430	2430	0
224	20241125	172000	70891415	2430	2430	2430	2430	0
225	20241125	171900	70891415	2430	2430	2430	2430	0
226	20241125	171800	70891415	2430	2430	2430	2430	0
227	20241125	171700	70891415	2430	2430	2430	2430	0
228	20241125	171600	70891415	2430	2430	2430	2430	0
229	20241125	171500	70891415	2430	2430	2430	2430	0
230	20241125	171400	70891415	2430	2430	2430	2430	0
231	20241125	171300	70891415	2430	2430	2430	2430	0
232	20241125	171200	70891415	2430	2430	2430	2430	0
233	20241125	171100	70891415	2430	2430	2430	2430	0
234	20241125	171000	70891415	2430	2430	2430	2430	0
235	20241125	170900	70891415	2430	2430	2430	2430	0
236	20241125	170800	70891415	2430	2430	2430	2430	0
237	20241125	170700	70891415	2430	2430	2430	2430	0
238	20241125	170600	70891415	2430	2430	2430	2430	0
239	20241125	170500	70891415	2430	2430	2430	2430	0
240	20241125	170400	70891415	2430	2430	2430	2430	0
241	20241125	170300	70891415	2430	2430	2430	2430	0
242	20241125	170200	70891415	2430	2430	2430	2430	385
243	20241125	170100	70891415	2430	2430	2430	2430	0
244	20241125	170000	70891415	2430	2430	2430	2430	0
245	20241125	165900	70891415	2430	2430	2430	2430	0
246	20241125	165800	70891415	2430	2430	2430	2430	0
247	20241125	165700	70891415	2430	2430	2430	2430	0
248	20241125	165600	70891415	2430	2430	2430	2430	0
249	20241125	165500	70891415	2430	2430	2430	2430	0
250	20241125	165400	70891415	2430	2430	2430	2430	0
251	20241125	165300	70891415	2430	2430	2430	2430	0
252	20241125	165200	70891415	2430	2430	2430	2430	0
253	20241125	165100	70891415	2430	2430	2430	2430	0
254	20241125	165000	70891415	2430	2430	2430	2430	0
255	20241125	164900	70891415	2430	2430	2430	2430	0
256	20241125	164800	70891415	2430	2430	2430	2430	0
257	20241125	164700	70891415	2430	2430	2430	2430	0
258	20241125	164600	70891415	2430	2430	2430	2430	0
259	20241125	164500	70891415	2430	2430	2430	2430	0
260	20241125	164400	70891415	2430	2430	2430	2430	0
261	20241125	164300	70891415	2430	2430	2430	2430	0
262	20241125	164200	70891415	2430	2430	2430	2430	0
263	20241125	164100	70891415	2430	2430	2430	2430	0
264	20241125	164000	70891415	2430	2430	2430	2430	0
265	20241125	163900	70891415	2430	2430	2430	2430	0
266	20241125	163800	70891415	2430	2430	2430	2430	0
267	20241125	163700	70891415	2430	2430	2430	2430	0
268	20241125	163600	70891415	2430	2430	2430	2430	0
269	20241125	163500	70891415	2430	2430	2430	2430	0
270	20241125	163400	70891415	2430	2430	2430	2430	0
271	20241125	163300	70891415	2430	2430	2430	2430	0
272	20241125	163200	70891415	2430	2430	2430	2430	385
273	20241125	163100	70891415	2430	2430	2430	2430	0
274	20241125	163000	70891415	2430	2430	2430	2430	0
275	20241125	162900	70891415	2430	2430	2430	2430	0
276	20241125	162800	70891415	2430	2430	2430	2430	0
277	20241125	162700	70891415	2430	2430	2430	2430	0
278	20241125	162600	70891415	2430	2430	2430	2430	0
279	20241125	162500	70891415	2430	2430	2430	2430	0
280	20241125	162400	70891415	2430	2430	2430	2430	0
281	20241125	162300	70891415	2430	2430	2430	2430	0
282	20241125	162200	70891415	2430	2430	2430	2430	0
283	20241125	162100	70891415	2430	2430	2430	2430	0
284	20241125	162000	70891415	2430	2430	2430	2430	0
285	20241125	161900	70891415	2430	2430	2430	2430	0
286	20241125	161800	70891415	2430	2430	2430	2430	0
287	20241125	161700	70891415	2430	2430	2430	2430	0
288	20241125	161600	70891415	2430	2430	2430	2430	0
289	20241125	161500	70891415	2430	2430	2430	2430	0
290	20241125	161400	70891415	2430	2430	2430	2430	0
291	20241125	161300	70891415	2430	2430	2430	2430	0
292	20241125	161200	70891415	2430	2430	2430	2430	0
293	20241125	161100	70891415	2430	2430	2430	2430	0
294	20241125	161000	70891415	2430	2430	2430	2430	0
295	20241125	160900	70891415	2430	2430	2430	2430	0
296	20241125	160800	70891415	2430	2430	2430	2430	0
297	20241125	160700	70891415	2430	2430	2430	2430	0
298	20241125	160600	70891415	2430	2430	2430	2430	0
299	20241125	160500	70891415	2430	2430	2430	2430	0
300	20241125	160400	70891415	2430	2430	2430	2430	0
301	20241125	160300	70891415	2430	2430	2430	2430	0
302	20241125	160200	70891415	2430	2430	2430	2430	385
303	20241125	160100	70891415	2430	2430	2430	2430	0
304	20241125	160000	70891415	2430	2430	2430	2430	0
305	20241125	155900	70891415	2430	2430	2430	2430	0
306	20241125	155800	70891415	2430	2430	2430	2430	0
307	20241125	155700	70891415	2430	2430	2430	2430	0
308	20241125	155600	70891415	2430	2430	2430	2430	0
309	20241125	155500	70891415	2430	2430	2430	2430	0
310	20241125	155400	70891415	2430	2430	2430	2430	0
311	20241125	155300	70891415	2430	2430	2430	2430	0
312	20241125	155200	70891415	2430	2430	2430	2430	0
313	20241125	155100	70891415	2430	2430	2430	2430	0
314	20241125	155000	70891415	2430	2430	2430	2430	0
315	20241125	154900	70891415	2430	2430	2430	2430	0
316	20241125	154800	70891415	2430	2430	2430	2430	0
317	20241125	154700	70891415	2430	2430	2430	2430	0
318	20241125	154600	70891415	2430	2430	2430	2430	0
319	20241125	154500	70891415	2430	2430	2430	2430	0
320	20241125	154400	70891415	2430	2430	2430	2430	0
321	20241125	154300	70891415	2430	2430	2430	2430	0
322	20241125	154200	70891415	2430	2430	2430	2430	0
323	20241125	154100	70891415	2430	2430	2430	2430	0
324	20241125	154000	70891415	2430	2430	2430	2430	0
325	20241125	153900	70891415	2430	2430	2430	2430	0
326	20241125	153800	70891415	2430	2430	2430	2430	0
327	20241125	153700	70891415	2430	2430	2430	2430	0
328	20241125	153600	70891415	2430	2430	2430	2430	0
329	20241125	153500	70891415	2430	2430	2430	2430	0
330	20241125	153400	70891415	2430	2430	2430	2430	0
331	20241125	153300	70891415	2430	2430	2430	2430	0
332	20241125	153200	70891415	2430	2430	2430	2430	385
333	20241125	153100	70891415	2430	2430	2430	2430	0
334	20241125	153000	70891415	2430	2430	2430	2430	385
335	20241125	152900	69955865	2430	2430	2430	2430	0
336	20241125	152800	69955865	2430	2430	2430	2430	0
337	20241125	152700	69955865	2430	2430	2430	2430	0
338	20241125	152600	69955865	2430	2430	2430	2430	0
339	20241125	152500	69955865	2430	2430	2430	2430	0
340	20241125	152400	69955865	2430	2430	2430	2430	0
341	20241125	152300	69955865	2430	2430	2430	2430	0
342	20241125	152200	69955865	2430	2430	2430	2430	0
343	20241125	152100	69955865	2430	2430	2430	2430	0
344	20241125	152000	69955865	2430	2430	2430	2430	0
345	20241125	151900	69955865	2430	2430	2430	2430	0
346	20241125	151800	69955865	2430	2430	2430	2430	0
347	20241125	151700	69955865	2430	2430	2430	2430	30
348	20241125	151600	69882965	2430	2430	2430	2430	0
349	20241125	151500	69882965	2430	2430	2430	2430	3800
350	20241125	151400	60648965	2445	2445	2445	2445	30
351	20241125	151300	60575615	2445	2445	2445	2445	0
352	20241125	151200	60575615	2445	2445	2445	2445	0
353	20241125	151100	60575615	2445	2440	2445	2440	100
354	20241125	151000	60331525	2435	2435	2435	2435	0
355	20241125	150900	60331525	2435	2435	2435	2435	0
356	20241125	150800	60331525	2435	2435	2435	2435	5
357	20241125	150700	60319350	2430	2430	2430	2430	0
358	20241125	150600	60319350	2430	2430	2430	2430	0
359	20241125	150500	60319350	2430	2430	2430	2430	0
360	20241125	150400	60319350	2430	2430	2430	2430	0
361	20241125	150300	60319350	2430	2430	2430	2430	0
362	20241125	150200	60319350	2430	2430	2430	2430	0
363	20241125	150100	60319350	2430	2430	2430	2430	0
364	20241125	150000	60319350	2430	2430	2430	2430	0
365	20241125	145900	60319350	2430	2430	2430	2430	0
366	20241125	145800	60319350	2430	2430	2430	2430	10
367	20241125	145700	60295050	2420	2420	2420	2420	0
368	20241125	145600	60295050	2420	2420	2420	2420	0
369	20241125	145500	60295050	2420	2420	2420	2420	174
370	20241125	145400	59873970	2420	2420	2420	2420	0
371	20241125	145300	59873970	2420	2420	2420	2420	166
372	20241125	145200	59472250	2430	2430	2430	2430	0
373	20241125	145100	59472250	2430	2430	2430	2430	0
374	20241125	145000	59472250	2430	2430	2430	2430	0
375	20241125	144900	59472250	2430	2430	2430	2430	308
376	20241125	144800	58723810	2430	2430	2430	2430	0
377	20241125	144700	58723810	2430	2430	2430	2430	0
378	20241125	144600	58723810	2430	2430	2430	2430	0
379	20241125	144500	58723810	2430	2430	2430	2430	0
380	20241125	144400	58723810	2430	2430	2430	2430	25
381	20241125	144300	58663060	2450	2450	2450	2450	0
382	20241125	144200	58663060	2450	2450	2450	2450	0
383	20241125	144100	58663060	2450	2450	2450	2450	0
384	20241125	144000	58663060	2450	2450	2450	2450	0
385	20241125	143900	58663060	2450	2450	2450	2450	0
386	20241125	143800	58663060	2450	2450	2450	2450	1
387	20241125	143700	58660610	2450	2450	2450	2450	0
388	20241125	143600	58660610	2450	2450	2450	2450	0
389	20241125	143500	58660610	2450	2450	2450	2450	0
390	20241125	143400	58660610	2450	2450	2450	2450	0
391	20241125	143300	58660610	2450	2450	2450	2450	0
392	20241125	143200	58660610	2450	2450	2450	2450	0
393	20241125	143100	58660610	2450	2450	2450	2450	0
394	20241125	143000	58660610	2450	2450	2450	2450	0
395	20241125	142900	58660610	2450	2450	2450	2450	0
396	20241125	142800	58660610	2450	2450	2450	2450	55
397	20241125	142700	58525860	2450	2450	2450	2450	0
398	20241125	142600	58525860	2450	2450	2450	2450	0
399	20241125	142500	58525860	2450	2450	2450	2450	0
400	20241125	142400	58525860	2450	2450	2450	2450	0
401	20241125	142300	58525860	2450	2450	2450	2450	0
402	20241125	142200	58525860	2450	2450	2450	2450	0
403	20241125	142100	58525860	2450	2450	2450	2450	0
404	20241125	142000	58525860	2450	2450	2450	2450	0
405	20241125	141900	58525860	2450	2450	2450	2450	0
406	20241125	141800	58525860	2450	2450	2450	2450	0
407	20241125	141700	58525860	2450	2440	2450	2440	40
408	20241125	141600	58427920	2450	2450	2450	2450	0
409	20241125	141500	58427920	2450	2450	2450	2450	0
410	20241125	141400	58427920	2450	2450	2450	2450	0
411	20241125	141300	58427920	2450	2450	2450	2450	0
412	20241125	141200	58427920	2450	2450	2450	2450	0
413	20241125	141100	58427920	2450	2450	2450	2450	0
414	20241125	141000	58427920	2450	2450	2450	2450	0
415	20241125	140900	58427920	2450	2450	2450	2450	0
416	20241125	140800	58427920	2450	2450	2450	2450	0
417	20241125	140700	58427920	2450	2450	2450	2450	0
418	20241125	140600	58427920	2450	2450	2450	2450	0
419	20241125	140500	58427920	2450	2450	2450	2450	0
420	20241125	140400	58427920	2450	2450	2450	2450	4
421	20241125	140300	58418120	2445	2445	2445	2445	0
422	20241125	140200	58418120	2445	2445	2445	2420	442
423	20241125	140100	57345210	2445	2445	2445	2445	0
424	20241125	140000	57345210	2445	2445	2445	2445	0
425	20241125	135900	57345210	2445	2445	2445	2445	0
426	20241125	135800	57345210	2445	2445	2445	2445	15
427	20241125	135700	57308535	2445	2445	2445	2445	0
428	20241125	135600	57308535	2445	2445	2445	2445	4
429	20241125	135500	57298755	2450	2450	2450	2450	0
430	20241125	135400	57298755	2450	2450	2450	2450	0
431	20241125	135300	57298755	2450	2450	2450	2450	0
432	20241125	135200	57298755	2450	2450	2450	2450	0
433	20241125	135100	57298755	2450	2450	2450	2450	0
434	20241125	135000	57298755	2450	2450	2450	2450	0
435	20241125	134900	57298755	2450	2450	2450	2450	0
436	20241125	134800	57298755	2450	2445	2450	2445	21
437	20241125	134700	57247380	2450	2450	2450	2450	0
438	20241125	134600	57247380	2450	2450	2450	2450	0
439	20241125	134500	57247380	2450	2450	2450	2450	0
440	20241125	134400	57247380	2450	2450	2450	2450	0
441	20241125	134300	57247380	2450	2450	2450	2450	0
442	20241125	134200	57247380	2450	2450	2450	2450	1
443	20241125	134100	57244930	2445	2440	2445	2440	96
444	20241125	134000	57010445	2440	2440	2440	2440	0
445	20241125	133900	57010445	2440	2440	2440	2440	0
446	20241125	133800	57010445	2440	2440	2440	2440	0
447	20241125	133700	57010445	2440	2440	2440	2440	0
448	20241125	133600	57010445	2440	2430	2440	2430	79
449	20241125	133500	56818395	2430	2430	2430	2430	24
450	20241125	133400	56760075	2450	2450	2450	2450	0
451	20241125	133300	56760075	2450	2450	2450	2450	0
452	20241125	133200	56760075	2450	2450	2450	2450	0
453	20241125	133100	56760075	2450	2450	2450	2450	0
454	20241125	133000	56760075	2450	2450	2450	2450	0
455	20241125	132900	56760075	2450	2450	2450	2450	0
456	20241125	132800	56760075	2450	2450	2450	2450	0
457	20241125	132700	56760075	2450	2450	2450	2450	0
458	20241125	132600	56760075	2450	2450	2450	2450	0
459	20241125	132500	56760075	2450	2450	2450	2450	0
460	20241125	132400	56760075	2450	2450	2450	2450	0
461	20241125	132300	56760075	2450	2450	2450	2450	0
462	20241125	132200	56760075	2450	2450	2450	2450	0
463	20241125	132100	56760075	2450	2450	2450	2450	0
464	20241125	132000	56760075	2450	2450	2450	2450	0
465	20241125	131900	56760075	2450	2450	2450	2450	0
466	20241125	131800	56760075	2450	2450	2450	2450	0
467	20241125	131700	56760075	2450	2450	2450	2450	0
468	20241125	131600	56760075	2450	2450	2450	2450	0
469	20241125	131500	56760075	2450	2450	2450	2450	9
470	20241125	131400	56738025	2450	2450	2450	2450	0
471	20241125	131300	56738025	2450	2450	2450	2450	0
472	20241125	131200	56738025	2450	2450	2450	2450	0
473	20241125	131100	56738025	2450	2450	2450	2450	0
474	20241125	131000	56738025	2450	2450	2450	2450	0
475	20241125	130900	56738025	2450	2450	2450	2450	30
476	20241125	130800	56664525	2450	2450	2450	2450	0
477	20241125	130700	56664525	2450	2460	2460	2450	2
478	20241125	130600	56659615	2455	2455	2455	2455	0
479	20241125	130500	56659615	2455	2455	2455	2455	0
480	20241125	130400	56659615	2455	2455	2455	2455	0
481	20241125	130300	56659615	2455	2455	2455	2455	0
482	20241125	130200	56659615	2455	2455	2455	2455	4
483	20241125	130100	56649795	2450	2450	2450	2450	0
484	20241125	130000	56649795	2450	2450	2450	2450	0
485	20241125	125900	56649795	2450	2450	2450	2450	0
486	20241125	125800	56649795	2450	2450	2450	2450	0
487	20241125	125700	56649795	2450	2450	2450	2450	0
488	20241125	125600	56649795	2450	2450	2450	2450	0
489	20241125	125500	56649795	2450	2450	2450	2450	0
490	20241125	125400	56649795	2450	2450	2450	2450	0
491	20241125	125300	56649795	2450	2450	2450	2450	0
492	20241125	125200	56649795	2450	2450	2450	2450	0
493	20241125	125100	56649795	2450	2450	2450	2450	1
494	20241125	125000	56647345	2450	2440	2450	2440	37
495	20241125	124900	56556995	2450	2450	2450	2450	33
496	20241125	124800	56476145	2450	2440	2450	2440	32
497	20241125	124700	56398045	2450	2450	2450	2450	37
498	20241125	124600	56307395	2435	2435	2435	2435	30
499	20241125	124500	56234345	2450	2450	2450	2450	0
500	20241125	124400	56234345	2450	2450	2450	2450	2
501	20241125	124300	56229445	2450	2450	2450	2450	0
502	20241125	124200	56229445	2450	2450	2450	2450	0
503	20241125	124100	56229445	2450	2450	2450	2450	1
504	20241125	124000	56226995	2450	2450	2450	2450	4
505	20241125	123900	56217195	2450	2450	2450	2450	0
506	20241125	123800	56217195	2450	2450	2450	2450	1
507	20241125	123700	56214745	2435	2435	2435	2435	0
508	20241125	123600	56214745	2435	2435	2435	2435	0
509	20241125	123500	56214745	2435	2435	2435	2435	0
510	20241125	123400	56214745	2435	2435	2435	2435	0
511	20241125	123300	56214745	2435	2435	2435	2435	50
512	20241125	123200	56092995	2435	2435	2435	2435	100
513	20241125	123100	55849495	2465	2465	2465	2465	0
514	20241125	123000	55849495	2465	2465	2465	2465	0
515	20241125	122900	55849495	2465	2465	2465	2465	5
516	20241125	122800	55837170	2465	2470	2470	2465	21
517	20241125	122700	55785305	2470	2470	2470	2465	52
518	20241125	122600	55656980	2465	2465	2470	2465	153
519	20241125	122500	55279815	2470	2455	2470	2455	833
520	20241125	122400	53230155	2460	2455	2460	2455	23
521	20241125	122300	53173675	2450	2450	2455	2445	1450
522	20241125	122200	49617325	2450	2440	2450	2440	781
523	20241125	122100	47708245	2440	2435	2440	2435	71
524	20241125	122000	47535030	2440	2440	2440	2440	0
525	20241125	121900	47535030	2440	2440	2440	2440	158
526	20241125	121800	47149510	2440	2440	2440	2440	0
527	20241125	121700	47149510	2440	2440	2440	2440	0
528	20241125	121600	47149510	2440	2440	2440	2440	0
529	20241125	121500	47149510	2440	2440	2445	2440	1314
530	20241125	121400	43941780	2440	2440	2440	2440	62
531	20241125	121300	43790500	2440	2440	2440	2440	24
532	20241125	121200	43731940	2440	2430	2440	2430	104
533	20241125	121100	43478680	2435	2435	2435	2435	0
534	20241125	121000	43478680	2435	2435	2435	2435	159
535	20241125	120900	43091515	2435	2430	2435	2430	116
536	20241125	120800	42809625	2430	2420	2430	2420	359
537	20241125	120700	41938990	2425	2420	2425	2420	881
538	20241125	120600	39803570	2410	2410	2410	2410	0
539	20241125	120500	39803570	2410	2410	2415	2410	848
540	20241125	120400	37755725	2410	2410	2410	2410	441
541	20241125	120300	36692915	2410	2405	2410	2405	962
542	20241125	120200	34376765	2405	2405	2405	2405	10
543	20241125	120100	34352715	2405	2405	2405	2405	0
544	20241125	120000	34352715	2405	2405	2405	2405	33
545	20241125	115900	34273350	2405	2405	2405	2405	43
546	20241125	115800	34169935	2405	2405	2405	2405	26
547	20241125	115700	34107405	2405	2405	2405	2405	5
548	20241125	115600	34095380	2405	2405	2405	2405	13
549	20241125	115500	34064115	2405	2405	2405	2405	0
550	20241125	115400	34064115	2405	2405	2405	2405	0
551	20241125	115300	34064115	2405	2405	2405	2405	0
552	20241125	115200	34064115	2405	2405	2405	2405	0
553	20241125	115100	34064115	2405	2405	2405	2405	0
554	20241125	115000	34064115	2405	2405	2405	2405	0
555	20241125	114900	34064115	2405	2405	2405	2405	0
556	20241125	114800	34064115	2405	2405	2405	2405	0
557	20241125	114700	34064115	2405	2405	2405	2405	0
558	20241125	114600	34064115	2405	2405	2405	2405	0
559	20241125	114500	34064115	2405	2405	2405	2405	0
560	20241125	114400	34064115	2405	2405	2405	2405	0
561	20241125	114300	34064115	2405	2405	2405	2405	0
562	20241125	114200	34064115	2405	2405	2405	2405	0
563	20241125	114100	34064115	2405	2405	2405	2405	1
564	20241125	114000	34061710	2400	2395	2400	2395	199
565	20241125	113900	33584160	2400	2400	2400	2400	0
566	20241125	113800	33584160	2400	2400	2400	2400	0
567	20241125	113700	33584160	2400	2400	2400	2400	4
568	20241125	113600	33574560	2400	2400	2400	2400	0
569	20241125	113500	33574560	2400	2400	2400	2400	0
570	20241125	113400	33574560	2400	2400	2400	2400	0
571	20241125	113300	33574560	2400	2400	2400	2400	0
572	20241125	113200	33574560	2400	2400	2400	2400	0
573	20241125	113100	33574560	2400	2400	2400	2400	0
574	20241125	113000	33574560	2400	2400	2400	2400	0
575	20241125	112900	33574560	2400	2400	2400	2400	0
576	20241125	112800	33574560	2400	2400	2400	2400	0
577	20241125	112700	33574560	2400	2400	2400	2400	0
578	20241125	112600	33574560	2400	2400	2400	2400	14
579	20241125	112500	33540960	2400	2400	2400	2400	56
580	20241125	112400	33406560	2400	2400	2400	2400	0
581	20241125	112300	33406560	2400	2400	2400	2400	0
582	20241125	112200	33406560	2400	2400	2400	2400	0
583	20241125	112100	33406560	2400	2400	2400	2400	0
584	20241125	112000	33406560	2400	2400	2400	2395	935
585	20241125	111900	31166560	2400	2400	2400	2400	0
586	20241125	111800	31166560	2400	2400	2400	2400	0
587	20241125	111700	31166560	2400	2400	2400	2400	0
588	20241125	111600	31166560	2400	2400	2400	2400	1
589	20241125	111500	31164160	2400	2400	2400	2400	0
590	20241125	111400	31164160	2400	2395	2400	2395	101
591	20241125	111300	30922260	2405	2405	2405	2405	0
592	20241125	111200	30922260	2405	2405	2405	2405	0
593	20241125	111100	30922260	2405	2405	2405	2405	0
594	20241125	111000	30922260	2405	2405	2405	2405	0
595	20241125	110900	30922260	2405	2405	2405	2405	0
596	20241125	110800	30922260	2405	2405	2405	2405	0
597	20241125	110700	30922260	2405	2405	2405	2405	0
598	20241125	110600	30922260	2405	2405	2405	2405	0
599	20241125	110500	30922260	2405	2405	2405	2405	15
600	20241125	110400	30886185	2405	2405	2405	2405	0
601	20241125	110300	30886185	2405	2405	2405	2405	1
602	20241125	110200	30883780	2395	2400	2400	2395	300
603	20241125	110100	30164530	2395	2395	2395	2395	0
604	20241125	110000	30164530	2395	2395	2395	2395	0
605	20241125	105900	30164530	2395	2400	2400	2395	472
606	20241125	105800	29031900	2400	2400	2400	2400	50
607	20241125	105700	28911900	2400	2400	2400	2400	0
608	20241125	105600	28911900	2400	2400	2400	2400	99
609	20241125	105500	28674300	2400	2400	2400	2400	3013
610	20241125	105400	21443100	2405	2405	2405	2405	0
611	20241125	105300	21443100	2405	2405	2405	2405	0
612	20241125	105200	21443100	2405	2405	2405	2405	0
613	20241125	105100	21443100	2405	2405	2405	2405	0
614	20241125	105000	21443100	2405	2405	2405	2405	0
615	20241125	104900	21443100	2405	2405	2405	2405	6
616	20241125	104800	21428670	2405	2405	2405	2405	0
617	20241125	104700	21428670	2405	2405	2405	2405	1
618	20241125	104600	21426265	2400	2400	2400	2400	0
619	20241125	104500	21426265	2400	2400	2400	2400	0
620	20241125	104400	21426265	2400	2400	2400	2400	0
621	20241125	104300	21426265	2400	2400	2400	2400	0
622	20241125	104200	21426265	2400	2400	2400	2400	0
623	20241125	104100	21426265	2400	2400	2400	2400	0
624	20241125	104000	21426265	2400	2400	2400	2400	0
625	20241125	103900	21426265	2400	2400	2400	2400	0
626	20241125	103800	21426265	2400	2400	2400	2400	0
627	20241125	103700	21426265	2400	2400	2400	2400	0
628	20241125	103600	21426265	2400	2400	2400	2400	0
629	20241125	103500	21426265	2400	2400	2400	2400	0
630	20241125	103400	21426265	2400	2400	2400	2400	0
631	20241125	103300	21426265	2400	2400	2400	2400	100
632	20241125	103200	21186265	2400	2400	2400	2400	0
633	20241125	103100	21186265	2400	2400	2400	2400	0
634	20241125	103000	21186265	2400	2400	2400	2400	0
635	20241125	102900	21186265	2400	2400	2400	2400	365
636	20241125	102800	20310265	2400	2400	2400	2400	0
637	20241125	102700	20310265	2400	2400	2400	2400	0
638	20241125	102600	20310265	2400	2400	2400	2400	0
639	20241125	102500	20310265	2400	2400	2400	2400	35
640	20241125	102400	20226265	2410	2410	2410	2410	0
641	20241125	102300	20226265	2410	2410	2410	2410	2
642	20241125	102200	20221445	2410	2410	2410	2410	0
643	20241125	102100	20221445	2410	2410	2410	2410	0
644	20241125	102000	20221445	2410	2410	2410	2410	0
645	20241125	101900	20221445	2410	2410	2410	2410	0
646	20241125	101800	20221445	2410	2415	2415	2410	23
647	20241125	101700	20165910	2425	2425	2425	2425	0
648	20241125	101600	20165910	2425	2425	2425	2425	0
649	20241125	101500	20165910	2425	2425	2425	2425	0
650	20241125	101400	20165910	2425	2425	2425	2425	0
651	20241125	101300	20165910	2425	2425	2425	2425	0
652	20241125	101200	20165910	2425	2420	2425	2420	413
653	20241125	101100	19165690	2420	2420	2420	2420	42
654	20241125	101000	19064050	2425	2425	2425	2425	1
655	20241125	100900	19061625	2425	2425	2425	2425	0
656	20241125	100800	19061625	2425	2425	2425	2425	0
657	20241125	100700	19061625	2425	2425	2425	2425	0
658	20241125	100600	19061625	2425	2425	2425	2425	0
659	20241125	100500	19061625	2425	2425	2425	2425	0
660	20241125	100400	19061625	2425	2425	2425	2425	0
661	20241125	100300	19061625	2425	2425	2425	2425	0
662	20241125	100200	19061625	2425	2425	2425	2425	83
663	20241125	100100	18860350	2430	2430	2430	2430	0
664	20241125	100000	18860350	2430	2430	2430	2430	0
665	20241125	095900	18860350	2430	2415	2430	2415	452
666	20241125	095800	17763320	2410	2410	2410	2410	0
667	20241125	095700	17763320	2410	2410	2410	2410	1
668	20241125	095600	17760910	2415	2410	2415	2410	2
669	20241125	095500	17756085	2395	2400	2400	2395	4
670	20241125	095400	17746500	2415	2415	2415	2415	16
671	20241125	095300	17707860	2415	2415	2415	2415	21
672	20241125	095200	17657145	2410	2400	2410	2400	6073
673	20241125	095100	3053650	2400	2400	2400	2400	0
674	20241125	095000	3053650	2400	2400	2400	2400	0
675	20241125	094900	3053650	2400	2400	2400	2400	0
676	20241125	094800	3053650	2400	2400	2400	2400	2
677	20241125	094700	3048850	2400	2400	2400	2400	0
678	20241125	094600	3048850	2400	2400	2400	2400	0
679	20241125	094500	3048850	2400	2400	2400	2400	0
680	20241125	094400	3048850	2400	2400	2400	2400	0
681	20241125	094300	3048850	2400	2400	2400	2400	0
682	20241125	094200	3048850	2400	2400	2400	2400	0
683	20241125	094100	3048850	2400	2400	2400	2400	0
684	20241125	094000	3048850	2400	2400	2400	2400	0
685	20241125	093900	3048850	2400	2400	2400	2400	0
686	20241125	093800	3048850	2400	2400	2400	2400	0
687	20241125	093700	3048850	2400	2400	2400	2400	12
688	20241125	093600	3020050	2400	2400	2400	2400	392
689	20241125	093500	2079250	2395	2395	2395	2395	0
690	20241125	093400	2079250	2395	2395	2395	2395	234
691	20241125	093300	1518820	2395	2395	2395	2395	148
692	20241125	093200	1164360	2385	2385	2385	2385	0
693	20241125	093100	1164360	2385	2385	2385	2385	0
694	20241125	093000	1164360	2385	2385	2385	2385	0
695	20241125	092900	1164360	2385	2385	2385	2385	0
696	20241125	092800	1164360	2385	2385	2385	2385	0
697	20241125	092700	1164360	2385	2385	2385	2385	10
698	20241125	092600	1140510	2395	2390	2395	2390	11
699	20241125	092500	1114185	2400	2400	2400	2400	0
700	20241125	092400	1114185	2400	2400	2400	2400	0
701	20241125	092300	1114185	2400	2400	2400	2400	0
702	20241125	092200	1114185	2400	2400	2400	2400	0
703	20241125	092100	1114185	2400	2400	2400	2400	0
704	20241125	092000	1114185	2400	2400	2400	2400	0
705	20241125	091900	1114185	2400	2400	2400	2400	0
706	20241125	091800	1114185	2400	2400	2400	2400	1
707	20241125	091700	1111785	2405	2405	2405	2405	0
708	20241125	091600	1111785	2405	2405	2405	2405	0
709	20241125	091500	1111785	2405	2405	2405	2405	0
710	20241125	091400	1111785	2405	2405	2405	2405	0
711	20241125	091300	1111785	2405	2405	2405	2405	0
712	20241125	091200	1111785	2405	2405	2405	2405	0
713	20241125	091100	1111785	2405	2405	2405	2405	0
714	20241125	091000	1111785	2405	2410	2410	2405	101
715	20241125	090900	868875	2375	2375	2375	2375	0
716	20241125	090800	868875	2375	2375	2375	2375	0
717	20241125	090700	868875	2375	2375	2375	2375	0
718	20241125	090600	868875	2375	2375	2375	2375	0
719	20241125	090500	868875	2375	2375	2375	2375	0
720	20241125	090400	868875	2375	2375	2375	2375	1
721	20241125	090300	866500	2355	2410	2410	2355	325
722	20241125	090200	93600	2400	2400	2400	2400	0
723	20241125	090100	93600	2400	2400	2400	2400	0
724	20241125	090000	93600	2400	2400	2400	2400	39