KissMeData/094800/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200800	178497200	4455	4455	4455	4455	638
3	20241125	200700	178497200	4455	4455	4455	4455	0
4	20241125	200600	178497200	4455	4455	4455	4455	0
5	20241125	200500	178497200	4455	4455	4455	4455	0
6	20241125	200400	178497200	4455	4455	4455	4455	0
7	20241125	200300	178497200	4455	4455	4455	4455	0
8	20241125	200200	178497200	4455	4455	4455	4455	0
9	20241125	200100	178497200	4455	4455	4455	4455	0
10	20241125	200000	178497200	4455	4455	4455	4455	0
11	20241125	195900	178497200	4455	4455	4455	4455	0
12	20241125	195800	178497200	4455	4455	4455	4455	0
13	20241125	195700	178497200	4455	4455	4455	4455	0
14	20241125	195600	178497200	4455	4455	4455	4455	0
15	20241125	195500	178497200	4455	4455	4455	4455	0
16	20241125	195400	178497200	4455	4455	4455	4455	0
17	20241125	195300	178497200	4455	4455	4455	4455	0
18	20241125	195200	178497200	4455	4455	4455	4455	0
19	20241125	195100	178497200	4455	4455	4455	4455	0
20	20241125	195000	178497200	4455	4455	4455	4455	0
21	20241125	194900	178497200	4455	4455	4455	4455	0
22	20241125	194800	178497200	4455	4455	4455	4455	0
23	20241125	194700	178497200	4455	4455	4455	4455	0
24	20241125	194600	178497200	4455	4455	4455	4455	0
25	20241125	194500	178497200	4455	4455	4455	4455	0
26	20241125	194400	178497200	4455	4455	4455	4455	0
27	20241125	194300	178497200	4455	4455	4455	4455	0
28	20241125	194200	178497200	4455	4455	4455	4455	0
29	20241125	194100	178497200	4455	4455	4455	4455	0
30	20241125	194000	178497200	4455	4455	4455	4455	0
31	20241125	193900	178497200	4455	4455	4455	4455	0
32	20241125	193800	178497200	4455	4455	4455	4455	638
33	20241125	193700	178497200	4455	4455	4455	4455	0
34	20241125	193600	178497200	4455	4455	4455	4455	0
35	20241125	193500	178497200	4455	4455	4455	4455	0
36	20241125	193400	178497200	4455	4455	4455	4455	0
37	20241125	193300	178497200	4455	4455	4455	4455	0
38	20241125	193200	178497200	4455	4455	4455	4455	0
39	20241125	193100	178497200	4455	4455	4455	4455	0
40	20241125	193000	178497200	4455	4455	4455	4455	0
41	20241125	192900	178497200	4455	4455	4455	4455	0
42	20241125	192800	178497200	4455	4455	4455	4455	0
43	20241125	192700	178497200	4455	4455	4455	4455	0
44	20241125	192600	178497200	4455	4455	4455	4455	0
45	20241125	192500	178497200	4455	4455	4455	4455	0
46	20241125	192400	178497200	4455	4455	4455	4455	0
47	20241125	192300	178497200	4455	4455	4455	4455	0
48	20241125	192200	178497200	4455	4455	4455	4455	0
49	20241125	192100	178497200	4455	4455	4455	4455	0
50	20241125	192000	178497200	4455	4455	4455	4455	0
51	20241125	191900	178497200	4455	4455	4455	4455	0
52	20241125	191800	178497200	4455	4455	4455	4455	0
53	20241125	191700	178497200	4455	4455	4455	4455	0
54	20241125	191600	178497200	4455	4455	4455	4455	0
55	20241125	191500	178497200	4455	4455	4455	4455	0
56	20241125	191400	178497200	4455	4455	4455	4455	0
57	20241125	191300	178497200	4455	4455	4455	4455	0
58	20241125	191200	178497200	4455	4455	4455	4455	0
59	20241125	191100	178497200	4455	4455	4455	4455	0
60	20241125	191000	178497200	4455	4455	4455	4455	0
61	20241125	190900	178497200	4455	4455	4455	4455	0
62	20241125	190800	178497200	4455	4455	4455	4455	638
63	20241125	190700	178497200	4455	4455	4455	4455	0
64	20241125	190600	178497200	4455	4455	4455	4455	0
65	20241125	190500	178497200	4455	4455	4455	4455	0
66	20241125	190400	178497200	4455	4455	4455	4455	0
67	20241125	190300	178497200	4455	4455	4455	4455	0
68	20241125	190200	178497200	4455	4455	4455	4455	0
69	20241125	190100	178497200	4455	4455	4455	4455	0
70	20241125	190000	178497200	4455	4455	4455	4455	0
71	20241125	185900	178497200	4455	4455	4455	4455	0
72	20241125	185800	178497200	4455	4455	4455	4455	0
73	20241125	185700	178497200	4455	4455	4455	4455	0
74	20241125	185600	178497200	4455	4455	4455	4455	0
75	20241125	185500	178497200	4455	4455	4455	4455	0
76	20241125	185400	178497200	4455	4455	4455	4455	0
77	20241125	185300	178497200	4455	4455	4455	4455	0
78	20241125	185200	178497200	4455	4455	4455	4455	0
79	20241125	185100	178497200	4455	4455	4455	4455	0
80	20241125	185000	178497200	4455	4455	4455	4455	0
81	20241125	184900	178497200	4455	4455	4455	4455	0
82	20241125	184800	178497200	4455	4455	4455	4455	0
83	20241125	184700	178497200	4455	4455	4455	4455	0
84	20241125	184600	178497200	4455	4455	4455	4455	0
85	20241125	184500	178497200	4455	4455	4455	4455	0
86	20241125	184400	178497200	4455	4455	4455	4455	0
87	20241125	184300	178497200	4455	4455	4455	4455	0
88	20241125	184200	178497200	4455	4455	4455	4455	0
89	20241125	184100	178497200	4455	4455	4455	4455	0
90	20241125	184000	178497200	4455	4455	4455	4455	0
91	20241125	183900	178497200	4455	4455	4455	4455	0
92	20241125	183800	178497200	4455	4455	4455	4455	638
93	20241125	183700	178497200	4455	4455	4455	4455	0
94	20241125	183600	178497200	4455	4455	4455	4455	0
95	20241125	183500	178497200	4455	4455	4455	4455	0
96	20241125	183400	178497200	4455	4455	4455	4455	0
97	20241125	183300	178497200	4455	4455	4455	4455	0
98	20241125	183200	178497200	4455	4455	4455	4455	0
99	20241125	183100	178497200	4455	4455	4455	4455	0
100	20241125	183000	178497200	4455	4455	4455	4455	0
101	20241125	182900	178497200	4455	4455	4455	4455	0
102	20241125	182800	178497200	4455	4455	4455	4455	0
103	20241125	182700	178497200	4455	4455	4455	4455	0
104	20241125	182600	178497200	4455	4455	4455	4455	0
105	20241125	182500	178497200	4455	4455	4455	4455	0
106	20241125	182400	178497200	4455	4455	4455	4455	0
107	20241125	182300	178497200	4455	4455	4455	4455	0
108	20241125	182200	178497200	4455	4455	4455	4455	0
109	20241125	182100	178497200	4455	4455	4455	4455	0
110	20241125	182000	178497200	4455	4455	4455	4455	0
111	20241125	181900	178497200	4455	4455	4455	4455	0
112	20241125	181800	178497200	4455	4455	4455	4455	0
113	20241125	181700	178497200	4455	4455	4455	4455	0
114	20241125	181600	178497200	4455	4455	4455	4455	0
115	20241125	181500	178497200	4455	4455	4455	4455	0
116	20241125	181400	178497200	4455	4455	4455	4455	0
117	20241125	181300	178497200	4455	4455	4455	4455	0
118	20241125	181200	178497200	4455	4455	4455	4455	0
119	20241125	181100	178497200	4455	4455	4455	4455	0
120	20241125	181000	178497200	4455	4455	4455	4455	0
121	20241125	180900	178497200	4455	4455	4455	4455	0
122	20241125	180800	178497200	4455	4455	4455	4455	638
123	20241125	180700	178497200	4455	4455	4455	4455	0
124	20241125	180600	178497200	4455	4455	4455	4455	0
125	20241125	180500	178497200	4455	4455	4455	4455	0
126	20241125	180400	178497200	4455	4455	4455	4455	0
127	20241125	180300	178497200	4455	4455	4455	4455	0
128	20241125	180200	178497200	4455	4455	4455	4455	0
129	20241125	180100	178497200	4455	4455	4455	4455	0
130	20241125	180000	178497200	4455	4455	4455	4455	0
131	20241125	175900	178497200	4455	4455	4455	4455	0
132	20241125	175800	178497200	4455	4455	4455	4455	0
133	20241125	175700	178497200	4455	4455	4455	4455	0
134	20241125	175600	178497200	4455	4455	4455	4455	0
135	20241125	175500	178497200	4455	4455	4455	4455	0
136	20241125	175400	178497200	4455	4455	4455	4455	0
137	20241125	175300	178497200	4455	4455	4455	4455	0
138	20241125	175200	178497200	4455	4455	4455	4455	0
139	20241125	175100	178497200	4455	4455	4455	4455	0
140	20241125	175000	178497200	4455	4455	4455	4455	0
141	20241125	174900	178497200	4455	4455	4455	4455	0
142	20241125	174800	178497200	4455	4455	4455	4455	0
143	20241125	174700	178497200	4455	4455	4455	4455	0
144	20241125	174600	178497200	4455	4455	4455	4455	0
145	20241125	174500	178497200	4455	4455	4455	4455	0
146	20241125	174400	178497200	4455	4455	4455	4455	0
147	20241125	174300	178497200	4455	4455	4455	4455	0
148	20241125	174200	178497200	4455	4455	4455	4455	0
149	20241125	174100	178497200	4455	4455	4455	4455	0
150	20241125	174000	178497200	4455	4455	4455	4455	0
151	20241125	173900	178497200	4455	4455	4455	4455	0
152	20241125	173800	178497200	4455	4455	4455	4455	638
153	20241125	173700	178497200	4455	4455	4455	4455	0
154	20241125	173600	178497200	4455	4455	4455	4455	0
155	20241125	173500	178497200	4455	4455	4455	4455	0
156	20241125	173400	178497200	4455	4455	4455	4455	0
157	20241125	173300	178497200	4455	4455	4455	4455	0
158	20241125	173200	178497200	4455	4455	4455	4455	0
159	20241125	173100	178497200	4455	4455	4455	4455	0
160	20241125	173000	178497200	4455	4455	4455	4455	0
161	20241125	172900	178497200	4455	4455	4455	4455	0
162	20241125	172800	178497200	4455	4455	4455	4455	0
163	20241125	172700	178497200	4455	4455	4455	4455	0
164	20241125	172600	178497200	4455	4455	4455	4455	0
165	20241125	172500	178497200	4455	4455	4455	4455	0
166	20241125	172400	178497200	4455	4455	4455	4455	0
167	20241125	172300	178497200	4455	4455	4455	4455	0
168	20241125	172200	178497200	4455	4455	4455	4455	0
169	20241125	172100	178497200	4455	4455	4455	4455	0
170	20241125	172000	178497200	4455	4455	4455	4455	0
171	20241125	171900	178497200	4455	4455	4455	4455	0
172	20241125	171800	178497200	4455	4455	4455	4455	0
173	20241125	171700	178497200	4455	4455	4455	4455	0
174	20241125	171600	178497200	4455	4455	4455	4455	0
175	20241125	171500	178497200	4455	4455	4455	4455	0
176	20241125	171400	178497200	4455	4455	4455	4455	0
177	20241125	171300	178497200	4455	4455	4455	4455	0
178	20241125	171200	178497200	4455	4455	4455	4455	0
179	20241125	171100	178497200	4455	4455	4455	4455	0
180	20241125	171000	178497200	4455	4455	4455	4455	0
181	20241125	170900	178497200	4455	4455	4455	4455	0
182	20241125	170800	178497200	4455	4455	4455	4455	638
183	20241125	170700	178497200	4455	4455	4455	4455	0
184	20241125	170600	178497200	4455	4455	4455	4455	0
185	20241125	170500	178497200	4455	4455	4455	4455	0
186	20241125	170400	178497200	4455	4455	4455	4455	0
187	20241125	170300	178497200	4455	4455	4455	4455	0
188	20241125	170200	178497200	4455	4455	4455	4455	0
189	20241125	170100	178497200	4455	4455	4455	4455	0
190	20241125	170000	178497200	4455	4455	4455	4455	0
191	20241125	165900	178497200	4455	4455	4455	4455	0
192	20241125	165800	178497200	4455	4455	4455	4455	0
193	20241125	165700	178497200	4455	4455	4455	4455	0
194	20241125	165600	178497200	4455	4455	4455	4455	0
195	20241125	165500	178497200	4455	4455	4455	4455	0
196	20241125	165400	178497200	4455	4455	4455	4455	0
197	20241125	165300	178497200	4455	4455	4455	4455	0
198	20241125	165200	178497200	4455	4455	4455	4455	0
199	20241125	165100	178497200	4455	4455	4455	4455	0
200	20241125	165000	178497200	4455	4455	4455	4455	0
201	20241125	164900	178497200	4455	4455	4455	4455	0
202	20241125	164800	178497200	4455	4455	4455	4455	0
203	20241125	164700	178497200	4455	4455	4455	4455	0
204	20241125	164600	178497200	4455	4455	4455	4455	0
205	20241125	164500	178497200	4455	4455	4455	4455	0
206	20241125	164400	178497200	4455	4455	4455	4455	0
207	20241125	164300	178497200	4455	4455	4455	4455	0
208	20241125	164200	178497200	4455	4455	4455	4455	0
209	20241125	164100	178497200	4455	4455	4455	4455	0
210	20241125	164000	178497200	4455	4455	4455	4455	0
211	20241125	163900	178497200	4455	4455	4455	4455	0
212	20241125	163800	178497200	4455	4455	4455	4455	638
213	20241125	163700	178497200	4455	4455	4455	4455	0
214	20241125	163600	178497200	4455	4455	4455	4455	0
215	20241125	163500	178497200	4455	4455	4455	4455	0
216	20241125	163400	178497200	4455	4455	4455	4455	0
217	20241125	163300	178497200	4455	4455	4455	4455	0
218	20241125	163200	178497200	4455	4455	4455	4455	0
219	20241125	163100	178497200	4455	4455	4455	4455	0
220	20241125	163000	178497200	4455	4455	4455	4455	0
221	20241125	162900	178497200	4455	4455	4455	4455	0
222	20241125	162800	178497200	4455	4455	4455	4455	0
223	20241125	162700	178497200	4455	4455	4455	4455	0
224	20241125	162600	178497200	4455	4455	4455	4455	0
225	20241125	162500	178497200	4455	4455	4455	4455	0
226	20241125	162400	178497200	4455	4455	4455	4455	0
227	20241125	162300	178497200	4455	4455	4455	4455	0
228	20241125	162200	178497200	4455	4455	4455	4455	0
229	20241125	162100	178497200	4455	4455	4455	4455	0
230	20241125	162000	178497200	4455	4455	4455	4455	0
231	20241125	161900	178497200	4455	4455	4455	4455	0
232	20241125	161800	178497200	4455	4455	4455	4455	0
233	20241125	161700	178497200	4455	4455	4455	4455	0
234	20241125	161600	178497200	4455	4455	4455	4455	0
235	20241125	161500	178497200	4455	4455	4455	4455	0
236	20241125	161400	178497200	4455	4455	4455	4455	0
237	20241125	161300	178497200	4455	4455	4455	4455	0
238	20241125	161200	178497200	4455	4455	4455	4455	0
239	20241125	161100	178497200	4455	4455	4455	4455	0
240	20241125	161000	178497200	4455	4455	4455	4455	0
241	20241125	160900	178497200	4455	4455	4455	4455	0
242	20241125	160800	178497200	4455	4455	4455	4455	638
243	20241125	160700	178497200	4455	4455	4455	4455	0
244	20241125	160600	178497200	4455	4455	4455	4455	0
245	20241125	160500	178497200	4455	4455	4455	4455	0
246	20241125	160400	178497200	4455	4455	4455	4455	0
247	20241125	160300	178497200	4455	4455	4455	4455	0
248	20241125	160200	178497200	4455	4455	4455	4455	0
249	20241125	160100	178497200	4455	4455	4455	4455	0
250	20241125	160000	178497200	4455	4455	4455	4455	0
251	20241125	155900	178497200	4455	4455	4455	4455	0
252	20241125	155800	178497200	4455	4455	4455	4455	0
253	20241125	155700	178497200	4455	4455	4455	4455	0
254	20241125	155600	178497200	4455	4455	4455	4455	0
255	20241125	155500	178497200	4455	4455	4455	4455	0
256	20241125	155400	178497200	4455	4455	4455	4455	0
257	20241125	155300	178497200	4455	4455	4455	4455	0
258	20241125	155200	178497200	4455	4455	4455	4455	0
259	20241125	155100	178497200	4455	4455	4455	4455	0
260	20241125	155000	178497200	4455	4455	4455	4455	0
261	20241125	154900	178497200	4455	4455	4455	4455	0
262	20241125	154800	178497200	4455	4455	4455	4455	0
263	20241125	154700	178497200	4455	4455	4455	4455	0
264	20241125	154600	178497200	4455	4455	4455	4455	0
265	20241125	154500	178497200	4455	4455	4455	4455	0
266	20241125	154400	178497200	4455	4455	4455	4455	0
267	20241125	154300	178497200	4455	4455	4455	4455	0
268	20241125	154200	178497200	4455	4455	4455	4455	0
269	20241125	154100	178497200	4455	4455	4455	4455	0
270	20241125	154000	178497200	4455	4455	4455	4455	0
271	20241125	153900	178497200	4455	4455	4455	4455	0
272	20241125	153800	178497200	4455	4455	4455	4455	638
273	20241125	153700	178497200	4455	4455	4455	4455	0
274	20241125	153600	178497200	4455	4455	4455	4455	0
275	20241125	153500	178497200	4455	4455	4455	4455	0
276	20241125	153400	178497200	4455	4455	4455	4455	0
277	20241125	153300	178497200	4455	4455	4455	4455	0
278	20241125	153200	178497200	4455	4455	4455	4455	0
279	20241125	153100	178497200	4455	4455	4455	4455	0
280	20241125	153000	178497200	4455	4455	4455	4455	638
281	20241125	152900	175654910	4415	4415	4415	4415	0
282	20241125	152800	175654910	4415	4415	4415	4415	0
283	20241125	152700	175654910	4415	4415	4415	4415	0
284	20241125	152600	175654910	4415	4415	4415	4415	0
285	20241125	152500	175654910	4415	4415	4415	4415	0
286	20241125	152400	175654910	4415	4415	4415	4415	0
287	20241125	152300	175654910	4415	4415	4415	4415	0
288	20241125	152200	175654910	4415	4415	4415	4415	0
289	20241125	152100	175654910	4415	4415	4415	4415	0
290	20241125	152000	175654910	4415	4415	4415	4415	0
291	20241125	151900	175654910	4415	4415	4415	4415	0
292	20241125	151800	175654910	4415	4415	4415	4415	0
293	20241125	151700	175654910	4415	4415	4415	4415	173
294	20241125	151600	174891115	4410	4410	4410	4410	0
295	20241125	151500	174891115	4410	4410	4410	4410	0
296	20241125	151400	174891115	4410	4410	4410	4410	6
297	20241125	151300	174864655	4410	4410	4410	4410	121
298	20241125	151200	174331045	4410	4410	4410	4410	100
299	20241125	151100	173890045	4415	4410	4425	4410	153
300	20241125	151000	173215030	4410	4410	4410	4410	151
301	20241125	150900	172549120	4410	4410	4460	4410	110
302	20241125	150800	172063560	4410	4410	4410	4410	150
303	20241125	150700	171402060	4410	4410	4410	4410	100
304	20241125	150600	170961060	4410	4410	4410	4410	150
305	20241125	150500	170299560	4415	4410	4460	4410	265
306	20241125	150400	169124990	4415	4415	4415	4415	105
307	20241125	150300	168661415	4415	4415	4415	4415	151
308	20241125	150200	167994750	4415	4415	4415	4415	100
309	20241125	150100	167553250	4415	4415	4415	4415	150
310	20241125	150000	166891000	4415	4415	4415	4415	150
311	20241125	145900	166228750	4415	4415	4415	4415	100
312	20241125	145800	165787250	4415	4415	4415	4415	150
313	20241125	145700	165125000	4415	4415	4415	4415	100
314	20241125	145600	164683500	4415	4415	4415	4415	150
315	20241125	145500	164021250	4415	4415	4415	4415	150
316	20241125	145400	163359000	4415	4415	4415	4415	100
317	20241125	145300	162917500	4415	4415	4415	4415	150
318	20241125	145200	162255250	4420	4415	4420	4415	150
319	20241125	145100	161592500	4415	4415	4415	4415	100
320	20241125	145000	161151000	4415	4415	4415	4415	150
321	20241125	144900	160488750	4415	4415	4415	4415	150
322	20241125	144800	159826500	4415	4415	4415	4415	150
323	20241125	144700	159164250	4415	4415	4425	4415	338
324	20241125	144600	157669600	4415	4415	4415	4415	150
325	20241125	144500	157007350	4415	4415	4415	4415	150
326	20241125	144400	156345100	4420	4420	4420	4420	100
327	20241125	144300	155903100	4420	4420	4420	4420	150
328	20241125	144200	155240100	4420	4420	4420	4420	150
329	20241125	144100	154577100	4420	4420	4420	4420	150
330	20241125	144000	153914100	4420	4420	4420	4420	100
331	20241125	143900	153472100	4420	4420	4420	4420	150
332	20241125	143800	152809100	4420	4420	4420	4420	150
333	20241125	143700	152146100	4420	4420	4420	4420	150
334	20241125	143600	151483100	4420	4420	4420	4420	100
335	20241125	143500	151041100	4420	4420	4420	4420	150
336	20241125	143400	150378100	4420	4420	4420	4420	150
337	20241125	143300	149715100	4420	4430	4430	4420	103
338	20241125	143200	149259810	4420	4415	4440	4415	3943
339	20241125	143100	131831000	4415	4420	4420	4415	194
340	20241125	143000	130973770	4415	4425	4425	4415	206
341	20241125	142900	130064250	4430	4440	4440	4430	37
342	20241125	142800	129900020	4435	4445	4445	4435	129
343	20241125	142700	129327305	4445	4445	4445	4445	250
344	20241125	142600	128216055	4445	4445	4445	4445	150
345	20241125	142500	127549305	4445	4445	4445	4445	100
346	20241125	142400	127104805	4445	4445	4445	4445	150
347	20241125	142300	126438055	4445	4445	4445	4445	196
348	20241125	142200	125566835	4445	4445	4445	4445	100
349	20241125	142100	125122335	4450	4450	4450	4450	104
350	20241125	142000	124659535	4450	4450	4450	4450	150
351	20241125	141900	123992035	4450	4450	4450	4450	150
352	20241125	141800	123324535	4450	4450	4450	4450	100
353	20241125	141700	122879535	4450	4450	4450	4450	150
354	20241125	141600	122212035	4450	4450	4450	4450	186
355	20241125	141500	121384335	4450	4455	4455	4450	114
356	20241125	141400	120876965	4455	4455	4455	4455	100
357	20241125	141300	120431465	4455	4455	4455	4455	241
358	20241125	141200	119357810	4455	4455	4455	4455	150
359	20241125	141100	118689560	4455	4455	4455	4455	100
360	20241125	141000	118244060	4455	4455	4455	4455	150
361	20241125	140900	117575810	4455	4455	4455	4455	150
362	20241125	140800	116907560	4455	4455	4455	4455	150
363	20241125	140700	116239310	4455	4455	4455	4455	100
364	20241125	140600	115793810	4455	4455	4455	4455	150
365	20241125	140500	115125560	4455	4455	4455	4455	150
366	20241125	140400	114457310	4455	4455	4455	4455	150
367	20241125	140300	113789060	4455	4455	4455	4455	100
368	20241125	140200	113343560	4455	4455	4455	4455	505
369	20241125	140100	111093785	4450	4450	4450	4450	150
370	20241125	140000	110426285	4455	4455	4455	4455	0
371	20241125	135900	110426285	4455	4455	4455	4455	0
372	20241125	135800	110426285	4455	4455	4455	4455	0
373	20241125	135700	110426285	4455	4455	4455	4455	0
374	20241125	135600	110426285	4455	4455	4455	4455	0
375	20241125	135500	110426285	4455	4455	4455	4455	0
376	20241125	135400	110426285	4455	4455	4455	4455	0
377	20241125	135300	110426285	4455	4455	4455	4455	0
378	20241125	135200	110426285	4455	4455	4455	4455	1
379	20241125	135100	110421830	4455	4455	4455	4455	0
380	20241125	135000	110421830	4455	4455	4455	4455	0
381	20241125	134900	110421830	4455	4455	4455	4455	0
382	20241125	134800	110421830	4455	4455	4455	4455	0
383	20241125	134700	110421830	4455	4455	4455	4455	0
384	20241125	134600	110421830	4455	4455	4455	4455	0
385	20241125	134500	110421830	4455	4455	4455	4455	0
386	20241125	134400	110421830	4455	4455	4455	4455	0
387	20241125	134300	110421830	4455	4455	4455	4455	283
388	20241125	134200	109161065	4455	4455	4455	4455	0
389	20241125	134100	109161065	4455	4455	4455	4455	0
390	20241125	134000	109161065	4455	4455	4455	4455	0
391	20241125	133900	109161065	4455	4455	4455	4455	0
392	20241125	133800	109161065	4455	4455	4455	4455	0
393	20241125	133700	109161065	4455	4455	4455	4455	0
394	20241125	133600	109161065	4455	4455	4455	4455	0
395	20241125	133500	109161065	4455	4455	4455	4455	165
396	20241125	133400	108425990	4455	4455	4455	4455	0
397	20241125	133300	108425990	4455	4455	4455	4455	0
398	20241125	133200	108425990	4455	4455	4455	4455	0
399	20241125	133100	108425990	4455	4455	4455	4455	0
400	20241125	133000	108425990	4455	4455	4455	4455	0
401	20241125	132900	108425990	4455	4455	4455	4455	0
402	20241125	132800	108425990	4455	4455	4455	4455	0
403	20241125	132700	108425990	4455	4455	4455	4455	0
404	20241125	132600	108425990	4455	4455	4455	4455	0
405	20241125	132500	108425990	4455	4455	4455	4455	0
406	20241125	132400	108425990	4455	4455	4455	4455	0
407	20241125	132300	108425990	4455	4455	4455	4455	0
408	20241125	132200	108425990	4455	4455	4455	4455	0
409	20241125	132100	108425990	4455	4455	4455	4455	0
410	20241125	132000	108425990	4455	4455	4455	4455	0
411	20241125	131900	108425990	4455	4455	4455	4455	0
412	20241125	131800	108425990	4455	4455	4455	4455	0
413	20241125	131700	108425990	4455	4455	4455	4455	0
414	20241125	131600	108425990	4455	4455	4455	4455	0
415	20241125	131500	108425990	4455	4455	4455	4455	0
416	20241125	131400	108425990	4455	4455	4455	4455	0
417	20241125	131300	108425990	4455	4455	4455	4455	0
418	20241125	131200	108425990	4455	4455	4455	4455	0
419	20241125	131100	108425990	4455	4455	4455	4455	0
420	20241125	131000	108425990	4455	4455	4455	4455	0
421	20241125	130900	108425990	4455	4455	4455	4455	0
422	20241125	130800	108425990	4455	4455	4455	4455	0
423	20241125	130700	108425990	4455	4455	4455	4455	0
424	20241125	130600	108425990	4455	4455	4455	4455	0
425	20241125	130500	108425990	4455	4455	4455	4455	0
426	20241125	130400	108425990	4455	4455	4455	4455	0
427	20241125	130300	108425990	4455	4455	4455	4455	0
428	20241125	130200	108425990	4455	4455	4455	4455	0
429	20241125	130100	108425990	4455	4455	4455	4455	0
430	20241125	130000	108425990	4455	4455	4455	4455	0
431	20241125	125900	108425990	4455	4455	4455	4455	0
432	20241125	125800	108425990	4455	4455	4455	4455	0
433	20241125	125700	108425990	4455	4455	4455	4455	0
434	20241125	125600	108425990	4455	4455	4455	4455	0
435	20241125	125500	108425990	4455	4455	4455	4455	0
436	20241125	125400	108425990	4455	4455	4455	4455	119
437	20241125	125300	107895845	4455	4455	4455	4455	58
438	20241125	125200	107637455	4450	4450	4450	4450	0
439	20241125	125100	107637455	4450	4450	4450	4450	0
440	20241125	125000	107637455	4450	4450	4450	4450	0
441	20241125	124900	107637455	4450	4450	4450	4450	0
442	20241125	124800	107637455	4450	4450	4450	4450	0
443	20241125	124700	107637455	4450	4450	4450	4450	0
444	20241125	124600	107637455	4450	4450	4450	4450	0
445	20241125	124500	107637455	4450	4450	4450	4450	0
446	20241125	124400	107637455	4450	4450	4450	4450	0
447	20241125	124300	107637455	4450	4450	4450	4450	0
448	20241125	124200	107637455	4450	4450	4450	4450	0
449	20241125	124100	107637455	4450	4450	4450	4450	0
450	20241125	124000	107637455	4450	4450	4450	4450	0
451	20241125	123900	107637455	4450	4450	4450	4450	0
452	20241125	123800	107637455	4450	4450	4450	4450	100
453	20241125	123700	107192455	4455	4455	4455	4455	0
454	20241125	123600	107192455	4455	4455	4455	4455	0
455	20241125	123500	107192455	4455	4455	4455	4455	0
456	20241125	123400	107192455	4455	4455	4455	4455	0
457	20241125	123300	107192455	4455	4455	4455	4455	0
458	20241125	123200	107192455	4455	4455	4455	4455	0
459	20241125	123100	107192455	4455	4455	4455	4455	0
460	20241125	123000	107192455	4455	4455	4455	4455	0
461	20241125	122900	107192455	4455	4455	4455	4455	0
462	20241125	122800	107192455	4455	4455	4455	4455	0
463	20241125	122700	107192455	4455	4455	4455	4455	0
464	20241125	122600	107192455	4455	4455	4455	4455	0
465	20241125	122500	107192455	4455	4455	4455	4455	0
466	20241125	122400	107192455	4455	4455	4455	4455	57
467	20241125	122300	106938520	4455	4455	4455	4455	569
468	20241125	122200	104403625	4455	4455	4455	4455	340
469	20241125	122100	102888925	4455	4455	4455	4455	0
470	20241125	122000	102888925	4455	4455	4455	4455	0
471	20241125	121900	102888925	4455	4455	4455	4455	0
472	20241125	121800	102888925	4455	4455	4455	4455	0
473	20241125	121700	102888925	4455	4455	4455	4455	0
474	20241125	121600	102888925	4455	4455	4455	4455	0
475	20241125	121500	102888925	4455	4455	4455	4455	0
476	20241125	121400	102888925	4455	4455	4455	4455	0
477	20241125	121300	102888925	4455	4455	4455	4455	0
478	20241125	121200	102888925	4455	4455	4455	4455	0
479	20241125	121100	102888925	4455	4455	4455	4455	0
480	20241125	121000	102888925	4455	4455	4455	4455	0
481	20241125	120900	102888925	4455	4455	4455	4455	0
482	20241125	120800	102888925	4455	4455	4455	4455	0
483	20241125	120700	102888925	4455	4455	4455	4455	0
484	20241125	120600	102888925	4455	4455	4455	4455	218
485	20241125	120500	101917735	4450	4450	4450	4450	0
486	20241125	120400	101917735	4450	4450	4450	4450	0
487	20241125	120300	101917735	4450	4450	4450	4450	1000
488	20241125	120200	97467735	4450	4450	4450	4450	0
489	20241125	120100	97467735	4450	4450	4450	4450	0
490	20241125	120000	97467735	4450	4450	4450	4450	0
491	20241125	115900	97467735	4450	4450	4450	4450	0
492	20241125	115800	97467735	4450	4450	4450	4450	0
493	20241125	115700	97467735	4450	4450	4450	4450	0
494	20241125	115600	97467735	4450	4450	4450	4450	0
495	20241125	115500	97467735	4450	4450	4450	4450	0
496	20241125	115400	97467735	4450	4450	4450	4450	0
497	20241125	115300	97467735	4450	4450	4450	4450	0
498	20241125	115200	97467735	4450	4450	4450	4450	0
499	20241125	115100	97467735	4450	4450	4450	4450	0
500	20241125	115000	97467735	4450	4450	4450	4450	0
501	20241125	114900	97467735	4450	4450	4450	4450	0
502	20241125	114800	97467735	4450	4450	4450	4450	0
503	20241125	114700	97467735	4450	4450	4450	4450	0
504	20241125	114600	97467735	4450	4450	4450	4450	0
505	20241125	114500	97467735	4450	4450	4450	4450	0
506	20241125	114400	97467735	4450	4450	4450	4450	0
507	20241125	114300	97467735	4450	4450	4450	4450	0
508	20241125	114200	97467735	4450	4450	4450	4450	0
509	20241125	114100	97467735	4450	4450	4450	4450	0
510	20241125	114000	97467735	4450	4450	4450	4450	0
511	20241125	113900	97467735	4450	4450	4450	4450	0
512	20241125	113800	97467735	4450	4450	4450	4450	0
513	20241125	113700	97467735	4450	4450	4450	4450	0
514	20241125	113600	97467735	4450	4450	4450	4450	0
515	20241125	113500	97467735	4450	4450	4450	4450	0
516	20241125	113400	97467735	4450	4450	4450	4450	0
517	20241125	113300	97467735	4450	4450	4450	4450	0
518	20241125	113200	97467735	4450	4450	4450	4450	0
519	20241125	113100	97467735	4450	4450	4450	4450	0
520	20241125	113000	97467735	4450	4450	4450	4450	2000
521	20241125	112900	88567735	4455	4455	4455	4455	0
522	20241125	112800	88567735	4455	4455	4455	4455	0
523	20241125	112700	88567735	4455	4455	4455	4455	0
524	20241125	112600	88567735	4455	4455	4455	4455	0
525	20241125	112500	88567735	4455	4455	4455	4455	0
526	20241125	112400	88567735	4455	4455	4455	4455	0
527	20241125	112300	88567735	4455	4455	4455	4455	0
528	20241125	112200	88567735	4455	4455	4455	4455	0
529	20241125	112100	88567735	4455	4455	4455	4455	2839
530	20241125	112000	75919990	4455	4455	4455	4455	27
531	20241125	111900	75799705	4460	4460	4460	4460	234
532	20241125	111800	74756065	4460	4460	4460	4460	0
533	20241125	111700	74756065	4460	4460	4460	4460	0
534	20241125	111600	74756065	4460	4460	4460	4460	699
535	20241125	111500	71638525	4455	4455	4455	4455	0
536	20241125	111400	71638525	4455	4455	4455	4455	0
537	20241125	111300	71638525	4455	4455	4455	4455	0
538	20241125	111200	71638525	4455	4455	4455	4455	0
539	20241125	111100	71638525	4455	4455	4455	4455	0
540	20241125	111000	71638525	4455	4455	4455	4455	0
541	20241125	110900	71638525	4455	4455	4455	4455	0
542	20241125	110800	71638525	4455	4455	4455	4455	0
543	20241125	110700	71638525	4455	4455	4455	4455	0
544	20241125	110600	71638525	4455	4455	4455	4455	0
545	20241125	110500	71638525	4455	4455	4455	4455	0
546	20241125	110400	71638525	4455	4455	4455	4455	0
547	20241125	110300	71638525	4455	4455	4455	4455	0
548	20241125	110200	71638525	4455	4455	4455	4455	200
549	20241125	110100	70747525	4455	4455	4455	4455	0
550	20241125	110000	70747525	4455	4460	4460	4455	130
551	20241125	105900	70168325	4465	4465	4465	4465	0
552	20241125	105800	70168325	4465	4465	4465	4465	3
553	20241125	105700	70154930	4465	4465	4465	4465	0
554	20241125	105600	70154930	4465	4465	4465	4465	0
555	20241125	105500	70154930	4465	4465	4465	4465	511
556	20241125	105400	67873315	4465	4465	4465	4465	0
557	20241125	105300	67873315	4465	4465	4465	4465	382
558	20241125	105200	66167685	4465	4465	4465	4465	0
559	20241125	105100	66167685	4465	4465	4465	4465	0
560	20241125	105000	66167685	4465	4465	4465	4465	0
561	20241125	104900	66167685	4465	4465	4465	4465	0
562	20241125	104800	66167685	4465	4465	4465	4465	0
563	20241125	104700	66167685	4465	4465	4465	4465	0
564	20241125	104600	66167685	4465	4465	4465	4465	0
565	20241125	104500	66167685	4465	4465	4465	4465	0
566	20241125	104400	66167685	4465	4465	4465	4465	0
567	20241125	104300	66167685	4465	4465	4465	4465	0
568	20241125	104200	66167685	4465	4465	4465	4465	900
569	20241125	104100	62149185	4465	4465	4465	4465	0
570	20241125	104000	62149185	4465	4465	4465	4465	0
571	20241125	103900	62149185	4465	4465	4465	4465	996
572	20241125	103800	57702045	4465	4465	4465	4465	0
573	20241125	103700	57702045	4465	4465	4465	4465	0
574	20241125	103600	57702045	4465	4465	4465	4465	0
575	20241125	103500	57702045	4465	4465	4465	4465	0
576	20241125	103400	57702045	4465	4465	4465	4465	0
577	20241125	103300	57702045	4465	4465	4465	4465	0
578	20241125	103200	57702045	4465	4465	4465	4465	0
579	20241125	103100	57702045	4465	4465	4465	4465	3
580	20241125	103000	57688650	4460	4460	4460	4460	0
581	20241125	102900	57688650	4460	4460	4460	4460	0
582	20241125	102800	57688650	4460	4460	4460	4460	0
583	20241125	102700	57688650	4460	4460	4460	4460	0
584	20241125	102600	57688650	4460	4460	4460	4460	4
585	20241125	102500	57670810	4465	4465	4465	4465	0
586	20241125	102400	57670810	4465	4465	4465	4465	0
587	20241125	102300	57670810	4465	4465	4465	4465	0
588	20241125	102200	57670810	4465	4465	4465	4465	0
589	20241125	102100	57670810	4465	4465	4465	4465	0
590	20241125	102000	57670810	4465	4465	4465	4465	91
591	20241125	101900	57264495	4450	4450	4450	4450	0
592	20241125	101800	57264495	4450	4450	4450	4450	0
593	20241125	101700	57264495	4450	4450	4450	4450	0
594	20241125	101600	57264495	4450	4450	4450	4450	0
595	20241125	101500	57264495	4450	4450	4450	4450	0
596	20241125	101400	57264495	4450	4450	4450	4450	2500
597	20241125	101300	46139495	4465	4465	4465	4465	0
598	20241125	101200	46139495	4465	4465	4465	4465	0
599	20241125	101100	46139495	4465	4465	4465	4465	0
600	20241125	101000	46139495	4465	4465	4465	4465	0
601	20241125	100900	46139495	4465	4465	4465	4465	0
602	20241125	100800	46139495	4465	4465	4465	4465	0
603	20241125	100700	46139495	4465	4465	4465	4465	0
604	20241125	100600	46139495	4465	4465	4465	4465	0
605	20241125	100500	46139495	4465	4465	4465	4465	0
606	20241125	100400	46139495	4465	4465	4465	4465	0
607	20241125	100300	46139495	4465	4465	4465	4465	0
608	20241125	100200	46139495	4465	4465	4465	4465	0
609	20241125	100100	46139495	4465	4465	4465	4465	0
610	20241125	100000	46139495	4465	4465	4465	4465	0
611	20241125	095900	46139495	4465	4465	4465	4465	0
612	20241125	095800	46139495	4465	4465	4465	4465	0
613	20241125	095700	46139495	4465	4465	4465	4465	0
614	20241125	095600	46139495	4465	4465	4465	4465	0
615	20241125	095500	46139495	4465	4465	4465	4465	0
616	20241125	095400	46139495	4465	4465	4465	4465	457
617	20241125	095300	44098990	4465	4465	4465	4465	0
618	20241125	095200	44098990	4465	4465	4465	4465	10
619	20241125	095100	44054340	4465	4465	4465	4465	75
620	20241125	095000	43719465	4465	4465	4465	4465	0
621	20241125	094900	43719465	4465	4465	4465	4465	0
622	20241125	094800	43719465	4465	4465	4465	4465	0
623	20241125	094700	43719465	4465	4465	4465	4465	0
624	20241125	094600	43719465	4465	4465	4465	4465	0
625	20241125	094500	43719465	4465	4465	4465	4465	0
626	20241125	094400	43719465	4465	4465	4465	4465	0
627	20241125	094300	43719465	4465	4465	4465	4465	0
628	20241125	094200	43719465	4465	4465	4465	4465	0
629	20241125	094100	43719465	4465	4465	4465	4465	0
630	20241125	094000	43719465	4465	4465	4465	4465	0
631	20241125	093900	43719465	4465	4465	4465	4465	0
632	20241125	093800	43719465	4465	4465	4465	4465	326
633	20241125	093700	42263875	4470	4470	4470	4470	2789
634	20241125	093600	29797045	4470	4470	4470	4470	2352
635	20241125	093500	19283605	4470	4470	4470	4470	0
636	20241125	093400	19283605	4470	4470	4470	4470	0
637	20241125	093300	19283605	4470	4470	4470	4470	0
638	20241125	093200	19283605	4470	4470	4470	4470	0
639	20241125	093100	19283605	4470	4470	4470	4470	46
640	20241125	093000	19077985	4470	4465	4470	4465	3052
641	20241125	092900	5436295	4465	4465	4465	4465	0
642	20241125	092800	5436295	4465	4465	4465	4465	0
643	20241125	092700	5436295	4465	4465	4465	4465	0
644	20241125	092600	5436295	4465	4465	4465	4465	100
645	20241125	092500	4989795	4465	4465	4465	4465	25
646	20241125	092400	4878170	4465	4465	4465	4465	0
647	20241125	092300	4878170	4465	4465	4465	4465	234
648	20241125	092200	3833360	4470	4470	4470	4470	0
649	20241125	092100	3833360	4470	4470	4470	4470	111
650	20241125	092000	3337190	4470	4470	4470	4470	1
651	20241125	091900	3332720	4470	4470	4470	4470	124
652	20241125	091800	2778440	4425	4425	4425	4425	0
653	20241125	091700	2778440	4425	4425	4425	4425	0
654	20241125	091600	2778440	4425	4425	4425	4425	0
655	20241125	091500	2778440	4425	4425	4425	4425	0
656	20241125	091400	2778440	4425	4470	4470	4410	356
657	20241125	091300	1189350	4475	4475	4475	4475	55
658	20241125	091200	943225	4475	4475	4475	4475	0
659	20241125	091100	943225	4475	4475	4475	4475	1
660	20241125	091000	938750	4470	4470	4470	4470	0
661	20241125	090900	938750	4470	4470	4470	4470	0
662	20241125	090800	938750	4470	4470	4470	4470	0
663	20241125	090700	938750	4470	4470	4470	4470	0
664	20241125	090600	938750	4470	4470	4470	4470	0
665	20241125	090500	938750	4470	4470	4470	4470	200
666	20241125	090400	44750	4475	4475	4475	4475	0
667	20241125	090300	44750	4475	4475	4475	4475	0
668	20241125	090200	44750	4475	4475	4475	4475	0
669	20241125	090100	44750	4475	4475	4475	4475	0
670	20241125	090000	44750	4475	4475	4475	4475	10