KissMeData/096870/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201000	34278550	2475	2475	2475	2475	148
3	20241125	200900	34278550	2475	2475	2475	2475	0
4	20241125	200800	34278550	2475	2475	2475	2475	0
5	20241125	200700	34278550	2475	2475	2475	2475	0
6	20241125	200600	34278550	2475	2475	2475	2475	0
7	20241125	200500	34278550	2475	2475	2475	2475	0
8	20241125	200400	34278550	2475	2475	2475	2475	0
9	20241125	200300	34278550	2475	2475	2475	2475	0
10	20241125	200200	34278550	2475	2475	2475	2475	0
11	20241125	200100	34278550	2475	2475	2475	2475	0
12	20241125	200000	34278550	2475	2475	2475	2475	0
13	20241125	195900	34278550	2475	2475	2475	2475	0
14	20241125	195800	34278550	2475	2475	2475	2475	0
15	20241125	195700	34278550	2475	2475	2475	2475	0
16	20241125	195600	34278550	2475	2475	2475	2475	0
17	20241125	195500	34278550	2475	2475	2475	2475	0
18	20241125	195400	34278550	2475	2475	2475	2475	0
19	20241125	195300	34278550	2475	2475	2475	2475	0
20	20241125	195200	34278550	2475	2475	2475	2475	0
21	20241125	195100	34278550	2475	2475	2475	2475	0
22	20241125	195000	34278550	2475	2475	2475	2475	0
23	20241125	194900	34278550	2475	2475	2475	2475	0
24	20241125	194800	34278550	2475	2475	2475	2475	0
25	20241125	194700	34278550	2475	2475	2475	2475	0
26	20241125	194600	34278550	2475	2475	2475	2475	0
27	20241125	194500	34278550	2475	2475	2475	2475	0
28	20241125	194400	34278550	2475	2475	2475	2475	0
29	20241125	194300	34278550	2475	2475	2475	2475	0
30	20241125	194200	34278550	2475	2475	2475	2475	0
31	20241125	194100	34278550	2475	2475	2475	2475	0
32	20241125	194000	34278550	2475	2475	2475	2475	148
33	20241125	193900	34278550	2475	2475	2475	2475	0
34	20241125	193800	34278550	2475	2475	2475	2475	0
35	20241125	193700	34278550	2475	2475	2475	2475	0
36	20241125	193600	34278550	2475	2475	2475	2475	0
37	20241125	193500	34278550	2475	2475	2475	2475	0
38	20241125	193400	34278550	2475	2475	2475	2475	0
39	20241125	193300	34278550	2475	2475	2475	2475	0
40	20241125	193200	34278550	2475	2475	2475	2475	0
41	20241125	193100	34278550	2475	2475	2475	2475	0
42	20241125	193000	34278550	2475	2475	2475	2475	0
43	20241125	192900	34278550	2475	2475	2475	2475	0
44	20241125	192800	34278550	2475	2475	2475	2475	0
45	20241125	192700	34278550	2475	2475	2475	2475	0
46	20241125	192600	34278550	2475	2475	2475	2475	0
47	20241125	192500	34278550	2475	2475	2475	2475	0
48	20241125	192400	34278550	2475	2475	2475	2475	0
49	20241125	192300	34278550	2475	2475	2475	2475	0
50	20241125	192200	34278550	2475	2475	2475	2475	0
51	20241125	192100	34278550	2475	2475	2475	2475	0
52	20241125	192000	34278550	2475	2475	2475	2475	0
53	20241125	191900	34278550	2475	2475	2475	2475	0
54	20241125	191800	34278550	2475	2475	2475	2475	0
55	20241125	191700	34278550	2475	2475	2475	2475	0
56	20241125	191600	34278550	2475	2475	2475	2475	0
57	20241125	191500	34278550	2475	2475	2475	2475	0
58	20241125	191400	34278550	2475	2475	2475	2475	0
59	20241125	191300	34278550	2475	2475	2475	2475	0
60	20241125	191200	34278550	2475	2475	2475	2475	0
61	20241125	191100	34278550	2475	2475	2475	2475	0
62	20241125	191000	34278550	2475	2475	2475	2475	148
63	20241125	190900	34278550	2475	2475	2475	2475	0
64	20241125	190800	34278550	2475	2475	2475	2475	0
65	20241125	190700	34278550	2475	2475	2475	2475	0
66	20241125	190600	34278550	2475	2475	2475	2475	0
67	20241125	190500	34278550	2475	2475	2475	2475	0
68	20241125	190400	34278550	2475	2475	2475	2475	0
69	20241125	190300	34278550	2475	2475	2475	2475	0
70	20241125	190200	34278550	2475	2475	2475	2475	0
71	20241125	190100	34278550	2475	2475	2475	2475	0
72	20241125	190000	34278550	2475	2475	2475	2475	0
73	20241125	185900	34278550	2475	2475	2475	2475	0
74	20241125	185800	34278550	2475	2475	2475	2475	0
75	20241125	185700	34278550	2475	2475	2475	2475	0
76	20241125	185600	34278550	2475	2475	2475	2475	0
77	20241125	185500	34278550	2475	2475	2475	2475	0
78	20241125	185400	34278550	2475	2475	2475	2475	0
79	20241125	185300	34278550	2475	2475	2475	2475	0
80	20241125	185200	34278550	2475	2475	2475	2475	0
81	20241125	185100	34278550	2475	2475	2475	2475	0
82	20241125	185000	34278550	2475	2475	2475	2475	0
83	20241125	184900	34278550	2475	2475	2475	2475	0
84	20241125	184800	34278550	2475	2475	2475	2475	0
85	20241125	184700	34278550	2475	2475	2475	2475	0
86	20241125	184600	34278550	2475	2475	2475	2475	0
87	20241125	184500	34278550	2475	2475	2475	2475	0
88	20241125	184400	34278550	2475	2475	2475	2475	0
89	20241125	184300	34278550	2475	2475	2475	2475	0
90	20241125	184200	34278550	2475	2475	2475	2475	0
91	20241125	184100	34278550	2475	2475	2475	2475	0
92	20241125	184000	34278550	2475	2475	2475	2475	148
93	20241125	183900	34278550	2475	2475	2475	2475	0
94	20241125	183800	34278550	2475	2475	2475	2475	0
95	20241125	183700	34278550	2475	2475	2475	2475	0
96	20241125	183600	34278550	2475	2475	2475	2475	0
97	20241125	183500	34278550	2475	2475	2475	2475	0
98	20241125	183400	34278550	2475	2475	2475	2475	0
99	20241125	183300	34278550	2475	2475	2475	2475	0
100	20241125	183200	34278550	2475	2475	2475	2475	0
101	20241125	183100	34278550	2475	2475	2475	2475	0
102	20241125	183000	34278550	2475	2475	2475	2475	0
103	20241125	182900	34278550	2475	2475	2475	2475	0
104	20241125	182800	34278550	2475	2475	2475	2475	0
105	20241125	182700	34278550	2475	2475	2475	2475	0
106	20241125	182600	34278550	2475	2475	2475	2475	0
107	20241125	182500	34278550	2475	2475	2475	2475	0
108	20241125	182400	34278550	2475	2475	2475	2475	0
109	20241125	182300	34278550	2475	2475	2475	2475	0
110	20241125	182200	34278550	2475	2475	2475	2475	0
111	20241125	182100	34278550	2475	2475	2475	2475	0
112	20241125	182000	34278550	2475	2475	2475	2475	0
113	20241125	181900	34278550	2475	2475	2475	2475	0
114	20241125	181800	34278550	2475	2475	2475	2475	0
115	20241125	181700	34278550	2475	2475	2475	2475	0
116	20241125	181600	34278550	2475	2475	2475	2475	0
117	20241125	181500	34278550	2475	2475	2475	2475	0
118	20241125	181400	34278550	2475	2475	2475	2475	0
119	20241125	181300	34278550	2475	2475	2475	2475	0
120	20241125	181200	34278550	2475	2475	2475	2475	0
121	20241125	181100	34278550	2475	2475	2475	2475	0
122	20241125	181000	34278550	2475	2475	2475	2475	148
123	20241125	180900	34278550	2475	2475	2475	2475	0
124	20241125	180800	34278550	2475	2475	2475	2475	0
125	20241125	180700	34278550	2475	2475	2475	2475	0
126	20241125	180600	34278550	2475	2475	2475	2475	0
127	20241125	180500	34278550	2475	2475	2475	2475	0
128	20241125	180400	34278550	2475	2475	2475	2475	0
129	20241125	180300	34278550	2475	2475	2475	2475	0
130	20241125	180200	34278550	2475	2475	2475	2475	0
131	20241125	180100	34278550	2475	2475	2475	2475	0
132	20241125	180000	34278550	2475	2475	2475	2475	0
133	20241125	175900	34278550	2475	2475	2475	2475	0
134	20241125	175800	34278550	2475	2475	2475	2475	0
135	20241125	175700	34278550	2475	2475	2475	2475	0
136	20241125	175600	34278550	2475	2475	2475	2475	0
137	20241125	175500	34278550	2475	2475	2475	2475	0
138	20241125	175400	34278550	2475	2475	2475	2475	0
139	20241125	175300	34278550	2475	2475	2475	2475	0
140	20241125	175200	34278550	2475	2475	2475	2475	0
141	20241125	175100	34278550	2475	2475	2475	2475	0
142	20241125	175000	34278550	2475	2475	2475	2475	0
143	20241125	174900	34278550	2475	2475	2475	2475	0
144	20241125	174800	34278550	2475	2475	2475	2475	0
145	20241125	174700	34278550	2475	2475	2475	2475	0
146	20241125	174600	34278550	2475	2475	2475	2475	0
147	20241125	174500	34278550	2475	2475	2475	2475	0
148	20241125	174400	34278550	2475	2475	2475	2475	0
149	20241125	174300	34278550	2475	2475	2475	2475	0
150	20241125	174200	34278550	2475	2475	2475	2475	0
151	20241125	174100	34278550	2475	2475	2475	2475	0
152	20241125	174000	34278550	2475	2475	2475	2475	148
153	20241125	173900	34278550	2475	2475	2475	2475	0
154	20241125	173800	34278550	2475	2475	2475	2475	0
155	20241125	173700	34278550	2475	2475	2475	2475	0
156	20241125	173600	34278550	2475	2475	2475	2475	0
157	20241125	173500	34278550	2475	2475	2475	2475	0
158	20241125	173400	34278550	2475	2475	2475	2475	0
159	20241125	173300	34278550	2475	2475	2475	2475	0
160	20241125	173200	34278550	2475	2475	2475	2475	0
161	20241125	173100	34278550	2475	2475	2475	2475	0
162	20241125	173000	34278550	2475	2475	2475	2475	0
163	20241125	172900	34278550	2475	2475	2475	2475	0
164	20241125	172800	34278550	2475	2475	2475	2475	0
165	20241125	172700	34278550	2475	2475	2475	2475	0
166	20241125	172600	34278550	2475	2475	2475	2475	0
167	20241125	172500	34278550	2475	2475	2475	2475	0
168	20241125	172400	34278550	2475	2475	2475	2475	0
169	20241125	172300	34278550	2475	2475	2475	2475	0
170	20241125	172200	34278550	2475	2475	2475	2475	0
171	20241125	172100	34278550	2475	2475	2475	2475	0
172	20241125	172000	34278550	2475	2475	2475	2475	0
173	20241125	171900	34278550	2475	2475	2475	2475	0
174	20241125	171800	34278550	2475	2475	2475	2475	0
175	20241125	171700	34278550	2475	2475	2475	2475	0
176	20241125	171600	34278550	2475	2475	2475	2475	0
177	20241125	171500	34278550	2475	2475	2475	2475	0
178	20241125	171400	34278550	2475	2475	2475	2475	0
179	20241125	171300	34278550	2475	2475	2475	2475	0
180	20241125	171200	34278550	2475	2475	2475	2475	0
181	20241125	171100	34278550	2475	2475	2475	2475	0
182	20241125	171000	34278550	2475	2475	2475	2475	148
183	20241125	170900	34278550	2475	2475	2475	2475	0
184	20241125	170800	34278550	2475	2475	2475	2475	0
185	20241125	170700	34278550	2475	2475	2475	2475	0
186	20241125	170600	34278550	2475	2475	2475	2475	0
187	20241125	170500	34278550	2475	2475	2475	2475	0
188	20241125	170400	34278550	2475	2475	2475	2475	0
189	20241125	170300	34278550	2475	2475	2475	2475	0
190	20241125	170200	34278550	2475	2475	2475	2475	0
191	20241125	170100	34278550	2475	2475	2475	2475	0
192	20241125	170000	34278550	2475	2475	2475	2475	0
193	20241125	165900	34278550	2475	2475	2475	2475	0
194	20241125	165800	34278550	2475	2475	2475	2475	0
195	20241125	165700	34278550	2475	2475	2475	2475	0
196	20241125	165600	34278550	2475	2475	2475	2475	0
197	20241125	165500	34278550	2475	2475	2475	2475	0
198	20241125	165400	34278550	2475	2475	2475	2475	0
199	20241125	165300	34278550	2475	2475	2475	2475	0
200	20241125	165200	34278550	2475	2475	2475	2475	0
201	20241125	165100	34278550	2475	2475	2475	2475	0
202	20241125	165000	34278550	2475	2475	2475	2475	0
203	20241125	164900	34278550	2475	2475	2475	2475	0
204	20241125	164800	34278550	2475	2475	2475	2475	0
205	20241125	164700	34278550	2475	2475	2475	2475	0
206	20241125	164600	34278550	2475	2475	2475	2475	0
207	20241125	164500	34278550	2475	2475	2475	2475	0
208	20241125	164400	34278550	2475	2475	2475	2475	0
209	20241125	164300	34278550	2475	2475	2475	2475	0
210	20241125	164200	34278550	2475	2475	2475	2475	0
211	20241125	164100	34278550	2475	2475	2475	2475	0
212	20241125	164000	34278550	2475	2475	2475	2475	148
213	20241125	163900	34278550	2475	2475	2475	2475	0
214	20241125	163800	34278550	2475	2475	2475	2475	0
215	20241125	163700	34278550	2475	2475	2475	2475	0
216	20241125	163600	34278550	2475	2475	2475	2475	0
217	20241125	163500	34278550	2475	2475	2475	2475	0
218	20241125	163400	34278550	2475	2475	2475	2475	0
219	20241125	163300	34278550	2475	2475	2475	2475	0
220	20241125	163200	34278550	2475	2475	2475	2475	0
221	20241125	163100	34278550	2475	2475	2475	2475	0
222	20241125	163000	34278550	2475	2475	2475	2475	0
223	20241125	162900	34278550	2475	2475	2475	2475	0
224	20241125	162800	34278550	2475	2475	2475	2475	0
225	20241125	162700	34278550	2475	2475	2475	2475	0
226	20241125	162600	34278550	2475	2475	2475	2475	0
227	20241125	162500	34278550	2475	2475	2475	2475	0
228	20241125	162400	34278550	2475	2475	2475	2475	0
229	20241125	162300	34278550	2475	2475	2475	2475	0
230	20241125	162200	34278550	2475	2475	2475	2475	0
231	20241125	162100	34278550	2475	2475	2475	2475	0
232	20241125	162000	34278550	2475	2475	2475	2475	0
233	20241125	161900	34278550	2475	2475	2475	2475	0
234	20241125	161800	34278550	2475	2475	2475	2475	0
235	20241125	161700	34278550	2475	2475	2475	2475	0
236	20241125	161600	34278550	2475	2475	2475	2475	0
237	20241125	161500	34278550	2475	2475	2475	2475	0
238	20241125	161400	34278550	2475	2475	2475	2475	0
239	20241125	161300	34278550	2475	2475	2475	2475	0
240	20241125	161200	34278550	2475	2475	2475	2475	0
241	20241125	161100	34278550	2475	2475	2475	2475	0
242	20241125	161000	34278550	2475	2475	2475	2475	148
243	20241125	160900	34278550	2475	2475	2475	2475	0
244	20241125	160800	34278550	2475	2475	2475	2475	0
245	20241125	160700	34278550	2475	2475	2475	2475	0
246	20241125	160600	34278550	2475	2475	2475	2475	0
247	20241125	160500	34278550	2475	2475	2475	2475	0
248	20241125	160400	34278550	2475	2475	2475	2475	0
249	20241125	160300	34278550	2475	2475	2475	2475	0
250	20241125	160200	34278550	2475	2475	2475	2475	0
251	20241125	160100	34278550	2475	2475	2475	2475	0
252	20241125	160000	34278550	2475	2475	2475	2475	0
253	20241125	155900	34278550	2475	2475	2475	2475	0
254	20241125	155800	34278550	2475	2475	2475	2475	0
255	20241125	155700	34278550	2475	2475	2475	2475	0
256	20241125	155600	34278550	2475	2475	2475	2475	0
257	20241125	155500	34278550	2475	2475	2475	2475	0
258	20241125	155400	34278550	2475	2475	2475	2475	0
259	20241125	155300	34278550	2475	2475	2475	2475	0
260	20241125	155200	34278550	2475	2475	2475	2475	0
261	20241125	155100	34278550	2475	2475	2475	2475	0
262	20241125	155000	34278550	2475	2475	2475	2475	0
263	20241125	154900	34278550	2475	2475	2475	2475	0
264	20241125	154800	34278550	2475	2475	2475	2475	0
265	20241125	154700	34278550	2475	2475	2475	2475	0
266	20241125	154600	34278550	2475	2475	2475	2475	0
267	20241125	154500	34278550	2475	2475	2475	2475	0
268	20241125	154400	34278550	2475	2475	2475	2475	0
269	20241125	154300	34278550	2475	2475	2475	2475	0
270	20241125	154200	34278550	2475	2475	2475	2475	0
271	20241125	154100	34278550	2475	2475	2475	2475	0
272	20241125	154000	34278550	2475	2475	2475	2475	148
273	20241125	153900	34278550	2475	2475	2475	2475	0
274	20241125	153800	34278550	2475	2475	2475	2475	0
275	20241125	153700	34278550	2475	2475	2475	2475	0
276	20241125	153600	34278550	2475	2475	2475	2475	0
277	20241125	153500	34278550	2475	2475	2475	2475	0
278	20241125	153400	34278550	2475	2475	2475	2475	0
279	20241125	153300	34278550	2475	2475	2475	2475	0
280	20241125	153200	34278550	2475	2475	2475	2475	0
281	20241125	153100	34278550	2475	2475	2475	2475	0
282	20241125	153000	34278550	2475	2475	2475	2475	148
283	20241125	152900	33912250	2510	2510	2510	2510	0
284	20241125	152800	33912250	2510	2510	2510	2510	0
285	20241125	152700	33912250	2510	2510	2510	2510	0
286	20241125	152600	33912250	2510	2510	2510	2510	0
287	20241125	152500	33912250	2510	2510	2510	2510	0
288	20241125	152400	33912250	2510	2510	2510	2510	0
289	20241125	152300	33912250	2510	2510	2510	2510	0
290	20241125	152200	33912250	2510	2510	2510	2510	0
291	20241125	152100	33912250	2510	2510	2510	2510	0
292	20241125	152000	33912250	2510	2510	2510	2510	0
293	20241125	151900	33912250	2510	2500	2510	2500	330
294	20241125	151800	33086780	2475	2475	2475	2475	0
295	20241125	151700	33086780	2475	2475	2475	2475	0
296	20241125	151600	33086780	2475	2475	2475	2475	0
297	20241125	151500	33086780	2475	2475	2475	2475	0
298	20241125	151400	33086780	2475	2475	2475	2475	0
299	20241125	151300	33086780	2475	2475	2475	2475	0
300	20241125	151200	33086780	2475	2475	2475	2475	0
301	20241125	151100	33086780	2475	2475	2475	2475	0
302	20241125	151000	33086780	2475	2475	2475	2475	0
303	20241125	150900	33086780	2475	2475	2475	2475	0
304	20241125	150800	33086780	2475	2475	2475	2475	0
305	20241125	150700	33086780	2475	2475	2475	2475	0
306	20241125	150600	33086780	2475	2475	2475	2475	0
307	20241125	150500	33086780	2475	2475	2475	2475	0
308	20241125	150400	33086780	2475	2475	2475	2475	0
309	20241125	150300	33086780	2475	2475	2475	2475	0
310	20241125	150200	33086780	2475	2475	2475	2475	0
311	20241125	150100	33086780	2475	2475	2475	2475	0
312	20241125	150000	33086780	2475	2475	2475	2475	0
313	20241125	145900	33086780	2475	2475	2475	2475	0
314	20241125	145800	33086780	2475	2475	2475	2475	0
315	20241125	145700	33086780	2475	2475	2475	2475	0
316	20241125	145600	33086780	2475	2475	2475	2475	0
317	20241125	145500	33086780	2475	2475	2475	2475	0
318	20241125	145400	33086780	2475	2475	2475	2475	0
319	20241125	145300	33086780	2475	2475	2475	2475	0
320	20241125	145200	33086780	2475	2475	2475	2475	0
321	20241125	145100	33086780	2475	2475	2475	2475	0
322	20241125	145000	33086780	2475	2475	2475	2475	0
323	20241125	144900	33086780	2475	2475	2475	2475	0
324	20241125	144800	33086780	2475	2475	2475	2475	0
325	20241125	144700	33086780	2475	2475	2475	2475	0
326	20241125	144600	33086780	2475	2475	2475	2475	0
327	20241125	144500	33086780	2475	2475	2475	2475	0
328	20241125	144400	33086780	2475	2475	2475	2475	0
329	20241125	144300	33086780	2475	2475	2475	2475	0
330	20241125	144200	33086780	2475	2475	2475	2475	0
331	20241125	144100	33086780	2475	2475	2475	2475	0
332	20241125	144000	33086780	2475	2475	2475	2475	0
333	20241125	143900	33086780	2475	2475	2475	2475	0
334	20241125	143800	33086780	2475	2475	2475	2475	0
335	20241125	143700	33086780	2475	2475	2475	2475	0
336	20241125	143600	33086780	2475	2475	2475	2475	0
337	20241125	143500	33086780	2475	2475	2475	2475	0
338	20241125	143400	33086780	2475	2475	2475	2475	0
339	20241125	143300	33086780	2475	2475	2475	2475	0
340	20241125	143200	33086780	2475	2475	2475	2475	0
341	20241125	143100	33086780	2475	2475	2475	2475	0
342	20241125	143000	33086780	2475	2490	2490	2475	1513
343	20241125	142900	29325420	2495	2495	2495	2495	0
344	20241125	142800	29325420	2495	2495	2495	2495	0
345	20241125	142700	29325420	2495	2495	2495	2495	70
346	20241125	142600	29150770	2500	2500	2500	2500	0
347	20241125	142500	29150770	2500	2500	2500	2500	0
348	20241125	142400	29150770	2500	2500	2500	2500	0
349	20241125	142300	29150770	2500	2500	2500	2500	80
350	20241125	142200	28950770	2500	2500	2500	2500	0
351	20241125	142100	28950770	2500	2500	2500	2500	0
352	20241125	142000	28950770	2500	2500	2500	2500	4
353	20241125	141900	28940770	2495	2495	2495	2495	0
354	20241125	141800	28940770	2495	2495	2495	2495	0
355	20241125	141700	28940770	2495	2495	2495	2495	0
356	20241125	141600	28940770	2495	2495	2495	2495	0
357	20241125	141500	28940770	2495	2495	2495	2495	110
358	20241125	141400	28666320	2495	2495	2495	2495	1051
359	20241125	141300	26044075	2495	2495	2495	2495	0
360	20241125	141200	26044075	2495	2495	2495	2495	0
361	20241125	141100	26044075	2495	2495	2495	2495	0
362	20241125	141000	26044075	2495	2495	2495	2495	0
363	20241125	140900	26044075	2495	2495	2495	2495	0
364	20241125	140800	26044075	2495	2495	2495	2495	0
365	20241125	140700	26044075	2495	2495	2495	2495	0
366	20241125	140600	26044075	2495	2495	2495	2495	0
367	20241125	140500	26044075	2495	2495	2495	2495	0
368	20241125	140400	26044075	2495	2495	2495	2495	0
369	20241125	140300	26044075	2495	2495	2495	2495	0
370	20241125	140200	26044075	2495	2495	2495	2495	0
371	20241125	140100	26044075	2495	2495	2495	2495	0
372	20241125	140000	26044075	2495	2495	2495	2495	0
373	20241125	135900	26044075	2495	2495	2495	2495	0
374	20241125	135800	26044075	2495	2495	2495	2495	0
375	20241125	135700	26044075	2495	2495	2495	2495	0
376	20241125	135600	26044075	2495	2495	2495	2495	0
377	20241125	135500	26044075	2495	2495	2495	2495	0
378	20241125	135400	26044075	2495	2495	2495	2495	0
379	20241125	135300	26044075	2495	2495	2495	2495	0
380	20241125	135200	26044075	2495	2495	2495	2495	0
381	20241125	135100	26044075	2495	2495	2495	2495	0
382	20241125	135000	26044075	2495	2495	2495	2495	120
383	20241125	134900	25744675	2495	2495	2495	2495	0
384	20241125	134800	25744675	2495	2495	2495	2495	0
385	20241125	134700	25744675	2495	2495	2495	2495	0
386	20241125	134600	25744675	2495	2495	2495	2495	0
387	20241125	134500	25744675	2495	2495	2495	2495	0
388	20241125	134400	25744675	2495	2495	2495	2495	0
389	20241125	134300	25744675	2495	2495	2495	2495	0
390	20241125	134200	25744675	2495	2495	2495	2495	0
391	20241125	134100	25744675	2495	2495	2495	2495	0
392	20241125	134000	25744675	2495	2495	2495	2495	0
393	20241125	133900	25744675	2495	2495	2495	2495	0
394	20241125	133800	25744675	2495	2495	2495	2495	0
395	20241125	133700	25744675	2495	2495	2495	2495	120
396	20241125	133600	25445275	2495	2495	2495	2495	0
397	20241125	133500	25445275	2495	2495	2495	2495	0
398	20241125	133400	25445275	2495	2495	2495	2495	0
399	20241125	133300	25445275	2495	2495	2495	2495	0
400	20241125	133200	25445275	2495	2495	2495	2495	0
401	20241125	133100	25445275	2495	2495	2495	2495	0
402	20241125	133000	25445275	2495	2495	2495	2495	0
403	20241125	132900	25445275	2495	2495	2495	2495	0
404	20241125	132800	25445275	2495	2495	2495	2495	0
405	20241125	132700	25445275	2495	2495	2495	2495	0
406	20241125	132600	25445275	2495	2495	2495	2495	0
407	20241125	132500	25445275	2495	2495	2495	2495	0
408	20241125	132400	25445275	2495	2495	2495	2495	120
409	20241125	132300	25145875	2495	2495	2495	2495	0
410	20241125	132200	25145875	2495	2495	2495	2495	0
411	20241125	132100	25145875	2495	2495	2495	2495	0
412	20241125	132000	25145875	2495	2495	2495	2495	0
413	20241125	131900	25145875	2495	2495	2495	2495	0
414	20241125	131800	25145875	2495	2495	2495	2495	0
415	20241125	131700	25145875	2495	2495	2495	2495	0
416	20241125	131600	25145875	2495	2495	2495	2495	0
417	20241125	131500	25145875	2495	2495	2495	2495	0
418	20241125	131400	25145875	2495	2495	2495	2495	0
419	20241125	131300	25145875	2495	2495	2495	2495	0
420	20241125	131200	25145875	2495	2495	2495	2495	0
421	20241125	131100	25145875	2495	2485	2495	2485	120
422	20241125	131000	24846485	2475	2475	2475	2475	0
423	20241125	130900	24846485	2475	2475	2475	2475	0
424	20241125	130800	24846485	2475	2475	2475	2475	0
425	20241125	130700	24846485	2475	2475	2475	2475	0
426	20241125	130600	24846485	2475	2475	2475	2475	0
427	20241125	130500	24846485	2475	2475	2475	2475	0
428	20241125	130400	24846485	2475	2475	2475	2475	0
429	20241125	130300	24846485	2475	2475	2475	2475	0
430	20241125	130200	24846485	2475	2475	2475	2475	0
431	20241125	130100	24846485	2475	2475	2475	2475	0
432	20241125	130000	24846485	2475	2475	2475	2475	0
433	20241125	125900	24846485	2475	2475	2475	2475	1
434	20241125	125800	24844010	2495	2475	2495	2475	121
435	20241125	125700	24542635	2495	2495	2495	2495	0
436	20241125	125600	24542635	2495	2495	2495	2495	0
437	20241125	125500	24542635	2495	2495	2495	2495	0
438	20241125	125400	24542635	2495	2495	2495	2495	0
439	20241125	125300	24542635	2495	2495	2495	2495	0
440	20241125	125200	24542635	2495	2495	2495	2495	0
441	20241125	125100	24542635	2495	2495	2495	2495	0
442	20241125	125000	24542635	2495	2495	2495	2495	0
443	20241125	124900	24542635	2495	2495	2495	2495	0
444	20241125	124800	24542635	2495	2495	2495	2495	0
445	20241125	124700	24542635	2495	2495	2495	2495	0
446	20241125	124600	24542635	2495	2495	2495	2495	0
447	20241125	124500	24542635	2495	2490	2495	2490	120
448	20241125	124400	24243240	2495	2495	2495	2495	0
449	20241125	124300	24243240	2495	2495	2495	2495	0
450	20241125	124200	24243240	2495	2495	2495	2495	0
451	20241125	124100	24243240	2495	2495	2495	2495	0
452	20241125	124000	24243240	2495	2495	2495	2495	0
453	20241125	123900	24243240	2495	2495	2495	2495	0
454	20241125	123800	24243240	2495	2495	2495	2495	0
455	20241125	123700	24243240	2495	2495	2495	2495	0
456	20241125	123600	24243240	2495	2495	2495	2495	0
457	20241125	123500	24243240	2495	2495	2495	2495	0
458	20241125	123400	24243240	2495	2495	2495	2495	0
459	20241125	123300	24243240	2495	2495	2495	2495	0
460	20241125	123200	24243240	2495	2495	2495	2495	120
461	20241125	123100	23943840	2495	2495	2495	2495	0
462	20241125	123000	23943840	2495	2495	2495	2495	0
463	20241125	122900	23943840	2495	2495	2495	2495	0
464	20241125	122800	23943840	2495	2495	2495	2495	0
465	20241125	122700	23943840	2495	2495	2495	2495	0
466	20241125	122600	23943840	2495	2495	2495	2495	0
467	20241125	122500	23943840	2495	2495	2495	2495	0
468	20241125	122400	23943840	2495	2495	2495	2495	0
469	20241125	122300	23943840	2495	2495	2495	2495	0
470	20241125	122200	23943840	2495	2495	2495	2495	0
471	20241125	122100	23943840	2495	2495	2495	2495	0
472	20241125	122000	23943840	2495	2495	2495	2495	0
473	20241125	121900	23943840	2495	2495	2495	2495	120
474	20241125	121800	23644440	2475	2475	2475	2475	0
475	20241125	121700	23644440	2475	2475	2475	2475	0
476	20241125	121600	23644440	2475	2475	2475	2475	0
477	20241125	121500	23644440	2475	2475	2475	2475	0
478	20241125	121400	23644440	2475	2475	2475	2475	0
479	20241125	121300	23644440	2475	2475	2475	2475	115
480	20241125	121200	23359815	2495	2495	2495	2495	0
481	20241125	121100	23359815	2495	2495	2495	2495	0
482	20241125	121000	23359815	2495	2495	2495	2495	0
483	20241125	120900	23359815	2495	2495	2495	2495	0
484	20241125	120800	23359815	2495	2495	2495	2495	0
485	20241125	120700	23359815	2495	2495	2495	2495	0
486	20241125	120600	23359815	2495	2490	2495	2490	120
487	20241125	120500	23060915	2475	2475	2475	2475	0
488	20241125	120400	23060915	2475	2475	2475	2475	0
489	20241125	120300	23060915	2475	2475	2475	2475	0
490	20241125	120200	23060915	2475	2475	2475	2475	0
491	20241125	120100	23060915	2475	2475	2475	2475	0
492	20241125	120000	23060915	2475	2475	2475	2475	0
493	20241125	115900	23060915	2475	2475	2475	2475	0
494	20241125	115800	23060915	2475	2475	2475	2475	0
495	20241125	115700	23060915	2475	2475	2475	2475	0
496	20241125	115600	23060915	2475	2475	2475	2475	1
497	20241125	115500	23058440	2495	2495	2495	2495	0
498	20241125	115400	23058440	2495	2495	2495	2495	1
499	20241125	115300	23055945	2495	2490	2495	2490	120
500	20241125	115200	22757050	2495	2495	2495	2495	0
501	20241125	115100	22757050	2495	2495	2495	2495	0
502	20241125	115000	22757050	2495	2495	2495	2495	0
503	20241125	114900	22757050	2495	2495	2495	2495	0
504	20241125	114800	22757050	2495	2495	2495	2495	0
505	20241125	114700	22757050	2495	2495	2495	2495	0
506	20241125	114600	22757050	2495	2495	2495	2495	0
507	20241125	114500	22757050	2495	2495	2495	2495	0
508	20241125	114400	22757050	2495	2495	2495	2495	0
509	20241125	114300	22757050	2495	2495	2495	2495	0
510	20241125	114200	22757050	2495	2495	2495	2495	0
511	20241125	114100	22757050	2495	2495	2495	2495	0
512	20241125	114000	22757050	2495	2485	2495	2485	2365
513	20241125	113900	16867900	2485	2485	2485	2485	0
514	20241125	113800	16867900	2485	2485	2485	2485	0
515	20241125	113700	16867900	2485	2485	2485	2485	0
516	20241125	113600	16867900	2485	2485	2485	2485	0
517	20241125	113500	16867900	2485	2485	2485	2485	40
518	20241125	113400	16768500	2490	2490	2490	2490	0
519	20241125	113300	16768500	2490	2490	2490	2490	0
520	20241125	113200	16768500	2490	2490	2490	2490	0
521	20241125	113100	16768500	2490	2490	2490	2490	0
522	20241125	113000	16768500	2490	2490	2490	2490	0
523	20241125	112900	16768500	2490	2490	2490	2490	0
524	20241125	112800	16768500	2490	2490	2490	2490	0
525	20241125	112700	16768500	2490	2490	2490	2490	193
526	20241125	112600	16287930	2475	2475	2475	2475	0
527	20241125	112500	16287930	2475	2475	2475	2475	1
528	20241125	112400	16285455	2475	2475	2475	2475	0
529	20241125	112300	16285455	2475	2475	2475	2475	500
530	20241125	112200	15047955	2475	2475	2475	2475	0
531	20241125	112100	15047955	2475	2475	2475	2475	0
532	20241125	112000	15047955	2475	2475	2475	2475	0
533	20241125	111900	15047955	2475	2485	2485	2475	42
534	20241125	111800	14943935	2490	2490	2490	2490	0
535	20241125	111700	14943935	2490	2490	2490	2490	0
536	20241125	111600	14943935	2490	2490	2490	2490	0
537	20241125	111500	14943935	2490	2490	2490	2490	0
538	20241125	111400	14943935	2490	2485	2490	2485	220
539	20241125	111300	14396635	2485	2485	2485	2485	0
540	20241125	111200	14396635	2485	2485	2485	2485	0
541	20241125	111100	14396635	2485	2485	2485	2485	0
542	20241125	111000	14396635	2485	2485	2485	2485	0
543	20241125	110900	14396635	2485	2485	2485	2485	0
544	20241125	110800	14396635	2485	2485	2485	2485	14
545	20241125	110700	14361845	2490	2490	2490	2490	0
546	20241125	110600	14361845	2490	2490	2490	2490	0
547	20241125	110500	14361845	2490	2490	2490	2490	0
548	20241125	110400	14361845	2490	2490	2490	2490	0
549	20241125	110300	14361845	2490	2490	2490	2490	0
550	20241125	110200	14361845	2490	2490	2490	2490	0
551	20241125	110100	14361845	2490	2490	2490	2490	133
552	20241125	110000	14030675	2475	2475	2475	2475	0
553	20241125	105900	14030675	2475	2475	2475	2475	0
554	20241125	105800	14030675	2475	2475	2475	2475	0
555	20241125	105700	14030675	2475	2475	2475	2475	0
556	20241125	105600	14030675	2475	2475	2475	2475	0
557	20241125	105500	14030675	2475	2475	2475	2475	0
558	20241125	105400	14030675	2475	2475	2475	2475	0
559	20241125	105300	14030675	2475	2475	2475	2475	0
560	20241125	105200	14030675	2475	2475	2475	2475	0
561	20241125	105100	14030675	2475	2475	2475	2475	0
562	20241125	105000	14030675	2475	2475	2475	2475	100
563	20241125	104900	13783175	2490	2490	2490	2490	13
564	20241125	104800	13750805	2490	2485	2490	2485	120
565	20241125	104700	13452285	2485	2485	2485	2485	0
566	20241125	104600	13452285	2485	2485	2485	2485	0
567	20241125	104500	13452285	2485	2485	2485	2485	0
568	20241125	104400	13452285	2485	2485	2485	2485	0
569	20241125	104300	13452285	2485	2485	2485	2485	0
570	20241125	104200	13452285	2485	2485	2485	2485	0
571	20241125	104100	13452285	2485	2485	2485	2485	0
572	20241125	104000	13452285	2485	2485	2485	2485	0
573	20241125	103900	13452285	2485	2485	2485	2485	0
574	20241125	103800	13452285	2485	2485	2485	2485	0
575	20241125	103700	13452285	2485	2485	2485	2485	0
576	20241125	103600	13452285	2485	2485	2485	2485	0
577	20241125	103500	13452285	2485	2485	2485	2485	120
578	20241125	103400	13154085	2485	2485	2485	2485	0
579	20241125	103300	13154085	2485	2485	2485	2485	0
580	20241125	103200	13154085	2485	2485	2485	2485	0
581	20241125	103100	13154085	2485	2485	2485	2485	0
582	20241125	103000	13154085	2485	2485	2485	2485	0
583	20241125	102900	13154085	2485	2485	2485	2485	0
584	20241125	102800	13154085	2485	2485	2485	2485	0
585	20241125	102700	13154085	2485	2485	2485	2485	0
586	20241125	102600	13154085	2485	2485	2485	2485	0
587	20241125	102500	13154085	2485	2485	2485	2485	0
588	20241125	102400	13154085	2485	2485	2485	2485	0
589	20241125	102300	13154085	2485	2485	2485	2485	0
590	20241125	102200	13154085	2485	2485	2485	2485	120
591	20241125	102100	12855885	2465	2465	2465	2465	0
592	20241125	102000	12855885	2465	2465	2465	2465	0
593	20241125	101900	12855885	2465	2465	2465	2465	0
594	20241125	101800	12855885	2465	2465	2465	2465	1
595	20241125	101700	12853420	2485	2485	2485	2485	0
596	20241125	101600	12853420	2485	2485	2485	2485	0
597	20241125	101500	12853420	2485	2485	2485	2485	0
598	20241125	101400	12853420	2485	2485	2485	2485	0
599	20241125	101300	12853420	2485	2485	2485	2485	0
600	20241125	101200	12853420	2485	2485	2485	2485	0
601	20241125	101100	12853420	2485	2485	2485	2485	0
602	20241125	101000	12853420	2485	2485	2485	2485	0
603	20241125	100900	12853420	2485	2485	2485	2485	120
604	20241125	100800	12555220	2485	2485	2485	2485	0
605	20241125	100700	12555220	2485	2485	2485	2485	0
606	20241125	100600	12555220	2485	2485	2485	2485	0
607	20241125	100500	12555220	2485	2485	2485	2485	0
608	20241125	100400	12555220	2485	2485	2485	2485	0
609	20241125	100300	12555220	2485	2485	2485	2485	0
610	20241125	100200	12555220	2485	2485	2485	2485	0
611	20241125	100100	12555220	2485	2485	2485	2485	0
612	20241125	100000	12555220	2485	2485	2485	2485	0
613	20241125	095900	12555220	2485	2485	2485	2485	0
614	20241125	095800	12555220	2485	2485	2485	2485	0
615	20241125	095700	12555220	2485	2485	2485	2485	0
616	20241125	095600	12555220	2485	2485	2485	2485	120
617	20241125	095500	12257020	2485	2485	2485	2485	0
618	20241125	095400	12257020	2485	2485	2485	2485	0
619	20241125	095300	12257020	2485	2485	2485	2485	0
620	20241125	095200	12257020	2485	2485	2485	2485	0
621	20241125	095100	12257020	2485	2485	2485	2485	0
622	20241125	095000	12257020	2485	2485	2485	2485	0
623	20241125	094900	12257020	2485	2485	2485	2485	0
624	20241125	094800	12257020	2485	2485	2485	2485	0
625	20241125	094700	12257020	2485	2485	2485	2485	0
626	20241125	094600	12257020	2485	2485	2485	2485	0
627	20241125	094500	12257020	2485	2485	2485	2485	0
628	20241125	094400	12257020	2485	2485	2485	2485	0
629	20241125	094300	12257020	2485	2485	2485	2485	120
630	20241125	094200	11958820	2450	2450	2450	2450	0
631	20241125	094100	11958820	2450	2450	2450	2450	0
632	20241125	094000	11958820	2450	2450	2450	2450	0
633	20241125	093900	11958820	2450	2450	2450	2450	0
634	20241125	093800	11958820	2450	2450	2450	2450	0
635	20241125	093700	11958820	2450	2450	2450	2450	0
636	20241125	093600	11958820	2450	2450	2450	2450	0
637	20241125	093500	11958820	2450	2450	2450	2450	0
638	20241125	093400	11958820	2450	2450	2450	2450	0
639	20241125	093300	11958820	2450	2450	2450	2450	0
640	20241125	093200	11958820	2450	2450	2450	2450	0
641	20241125	093100	11958820	2450	2450	2450	2450	0
642	20241125	093000	11958820	2450	2450	2450	2450	0
643	20241125	092900	11958820	2450	2450	2450	2450	0
644	20241125	092800	11958820	2450	2450	2450	2450	0
645	20241125	092700	11958820	2450	2450	2450	2450	0
646	20241125	092600	11958820	2450	2450	2450	2450	0
647	20241125	092500	11958820	2450	2450	2450	2450	0
648	20241125	092400	11958820	2450	2450	2450	2450	0
649	20241125	092300	11958820	2450	2450	2450	2450	0
650	20241125	092200	11958820	2450	2450	2450	2450	0
651	20241125	092100	11958820	2450	2450	2450	2450	0
652	20241125	092000	11958820	2450	2450	2450	2450	0
653	20241125	091900	11958820	2450	2450	2450	2450	0
654	20241125	091800	11958820	2450	2450	2450	2450	0
655	20241125	091700	11958820	2450	2450	2450	2450	0
656	20241125	091600	11958820	2450	2450	2450	2450	0
657	20241125	091500	11958820	2450	2450	2450	2450	0
658	20241125	091400	11958820	2450	2450	2450	2450	0
659	20241125	091300	11958820	2450	2450	2450	2450	0
660	20241125	091200	11958820	2450	2450	2450	2450	53
661	20241125	091100	11828970	2495	2495	2495	2495	0
662	20241125	091000	11828970	2495	2495	2495	2495	0
663	20241125	090900	11828970	2495	2495	2495	2495	0
664	20241125	090800	11828970	2495	2495	2495	2495	0
665	20241125	090700	11828970	2495	2455	2495	2455	1320
666	20241125	090600	8556405	2450	2450	2450	2450	0
667	20241125	090500	8556405	2450	2450	2450	2450	32
668	20241125	090400	8478005	2460	2460	2460	2460	0
669	20241125	090300	8478005	2460	2460	2460	2460	0
670	20241125	090200	8478005	2460	2460	2460	2460	0
671	20241125	090100	8478005	2460	2465	2465	2450	394
672	20241125	090000	7508405	2465	2465	2480	2465	3046