KissMeData/288490/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210900	2785534	91	91	91	91	460
3	20241125	210800	2785534	91	91	91	91	0
4	20241125	210700	2785534	91	91	91	91	0
5	20241125	210600	2785534	91	91	91	91	0
6	20241125	210500	2785534	91	91	91	91	0
7	20241125	210400	2785534	91	91	91	91	0
8	20241125	210300	2785534	91	91	91	91	0
9	20241125	210200	2785534	91	91	91	91	0
10	20241125	210100	2785534	91	91	91	91	0
11	20241125	210000	2785534	91	91	91	91	0
12	20241125	205900	2785534	91	91	91	91	0
13	20241125	205800	2785534	91	91	91	91	0
14	20241125	205700	2785534	91	91	91	91	0
15	20241125	205600	2785534	91	91	91	91	0
16	20241125	205500	2785534	91	91	91	91	0
17	20241125	205400	2785534	91	91	91	91	0
18	20241125	205300	2785534	91	91	91	91	0
19	20241125	205200	2785534	91	91	91	91	0
20	20241125	205100	2785534	91	91	91	91	0
21	20241125	205000	2785534	91	91	91	91	0
22	20241125	204900	2785534	91	91	91	91	0
23	20241125	204800	2785534	91	91	91	91	0
24	20241125	204700	2785534	91	91	91	91	0
25	20241125	204600	2785534	91	91	91	91	0
26	20241125	204500	2785534	91	91	91	91	0
27	20241125	204400	2785534	91	91	91	91	0
28	20241125	204300	2785534	91	91	91	91	0
29	20241125	204200	2785534	91	91	91	91	0
30	20241125	204100	2785534	91	91	91	91	0
31	20241125	204000	2785534	91	91	91	91	0
32	20241125	203900	2785534	91	91	91	91	460
33	20241125	203800	2785534	91	91	91	91	0
34	20241125	203700	2785534	91	91	91	91	0
35	20241125	203600	2785534	91	91	91	91	0
36	20241125	203500	2785534	91	91	91	91	0
37	20241125	203400	2785534	91	91	91	91	0
38	20241125	203300	2785534	91	91	91	91	0
39	20241125	203200	2785534	91	91	91	91	0
40	20241125	203100	2785534	91	91	91	91	0
41	20241125	203000	2785534	91	91	91	91	0
42	20241125	202900	2785534	91	91	91	91	0
43	20241125	202800	2785534	91	91	91	91	0
44	20241125	202700	2785534	91	91	91	91	0
45	20241125	202600	2785534	91	91	91	91	0
46	20241125	202500	2785534	91	91	91	91	0
47	20241125	202400	2785534	91	91	91	91	0
48	20241125	202300	2785534	91	91	91	91	0
49	20241125	202200	2785534	91	91	91	91	0
50	20241125	202100	2785534	91	91	91	91	0
51	20241125	202000	2785534	91	91	91	91	0
52	20241125	201900	2785534	91	91	91	91	0
53	20241125	201800	2785534	91	91	91	91	0
54	20241125	201700	2785534	91	91	91	91	0
55	20241125	201600	2785534	91	91	91	91	0
56	20241125	201500	2785534	91	91	91	91	0
57	20241125	201400	2785534	91	91	91	91	0
58	20241125	201300	2785534	91	91	91	91	0
59	20241125	201200	2785534	91	91	91	91	0
60	20241125	201100	2785534	91	91	91	91	0
61	20241125	201000	2785534	91	91	91	91	0
62	20241125	200900	2785534	91	91	91	91	460
63	20241125	200800	2785534	91	91	91	91	0
64	20241125	200700	2785534	91	91	91	91	0
65	20241125	200600	2785534	91	91	91	91	0
66	20241125	200500	2785534	91	91	91	91	0
67	20241125	200400	2785534	91	91	91	91	0
68	20241125	200300	2785534	91	91	91	91	0
69	20241125	200200	2785534	91	91	91	91	0
70	20241125	200100	2785534	91	91	91	91	0
71	20241125	200000	2785534	91	91	91	91	0
72	20241125	195900	2785534	91	91	91	91	0
73	20241125	195800	2785534	91	91	91	91	0
74	20241125	195700	2785534	91	91	91	91	0
75	20241125	195600	2785534	91	91	91	91	0
76	20241125	195500	2785534	91	91	91	91	0
77	20241125	195400	2785534	91	91	91	91	0
78	20241125	195300	2785534	91	91	91	91	0
79	20241125	195200	2785534	91	91	91	91	0
80	20241125	195100	2785534	91	91	91	91	0
81	20241125	195000	2785534	91	91	91	91	0
82	20241125	194900	2785534	91	91	91	91	0
83	20241125	194800	2785534	91	91	91	91	0
84	20241125	194700	2785534	91	91	91	91	0
85	20241125	194600	2785534	91	91	91	91	0
86	20241125	194500	2785534	91	91	91	91	0
87	20241125	194400	2785534	91	91	91	91	0
88	20241125	194300	2785534	91	91	91	91	0
89	20241125	194200	2785534	91	91	91	91	0
90	20241125	194100	2785534	91	91	91	91	0
91	20241125	194000	2785534	91	91	91	91	0
92	20241125	193900	2785534	91	91	91	91	460
93	20241125	193800	2785534	91	91	91	91	0
94	20241125	193700	2785534	91	91	91	91	0
95	20241125	193600	2785534	91	91	91	91	0
96	20241125	193500	2785534	91	91	91	91	0
97	20241125	193400	2785534	91	91	91	91	0
98	20241125	193300	2785534	91	91	91	91	0
99	20241125	193200	2785534	91	91	91	91	0
100	20241125	193100	2785534	91	91	91	91	0
101	20241125	193000	2785534	91	91	91	91	0
102	20241125	192900	2785534	91	91	91	91	0
103	20241125	192800	2785534	91	91	91	91	0
104	20241125	192700	2785534	91	91	91	91	0
105	20241125	192600	2785534	91	91	91	91	0
106	20241125	192500	2785534	91	91	91	91	0
107	20241125	192400	2785534	91	91	91	91	0
108	20241125	192300	2785534	91	91	91	91	0
109	20241125	192200	2785534	91	91	91	91	0
110	20241125	192100	2785534	91	91	91	91	0
111	20241125	192000	2785534	91	91	91	91	0
112	20241125	191900	2785534	91	91	91	91	0
113	20241125	191800	2785534	91	91	91	91	0
114	20241125	191700	2785534	91	91	91	91	0
115	20241125	191600	2785534	91	91	91	91	0
116	20241125	191500	2785534	91	91	91	91	0
117	20241125	191400	2785534	91	91	91	91	0
118	20241125	191300	2785534	91	91	91	91	0
119	20241125	191200	2785534	91	91	91	91	0
120	20241125	191100	2785534	91	91	91	91	0
121	20241125	191000	2785534	91	91	91	91	0
122	20241125	190900	2785534	91	91	91	91	460
123	20241125	190800	2785534	91	91	91	91	0
124	20241125	190700	2785534	91	91	91	91	0
125	20241125	190600	2785534	91	91	91	91	0
126	20241125	190500	2785534	91	91	91	91	0
127	20241125	190400	2785534	91	91	91	91	0
128	20241125	190300	2785534	91	91	91	91	0
129	20241125	190200	2785534	91	91	91	91	0
130	20241125	190100	2785534	91	91	91	91	0
131	20241125	190000	2785534	91	91	91	91	0
132	20241125	185900	2785534	91	91	91	91	0
133	20241125	185800	2785534	91	91	91	91	0
134	20241125	185700	2785534	91	91	91	91	0
135	20241125	185600	2785534	91	91	91	91	0
136	20241125	185500	2785534	91	91	91	91	0
137	20241125	185400	2785534	91	91	91	91	0
138	20241125	185300	2785534	91	91	91	91	0
139	20241125	185200	2785534	91	91	91	91	0
140	20241125	185100	2785534	91	91	91	91	0
141	20241125	185000	2785534	91	91	91	91	0
142	20241125	184900	2785534	91	91	91	91	0
143	20241125	184800	2785534	91	91	91	91	0
144	20241125	184700	2785534	91	91	91	91	0
145	20241125	184600	2785534	91	91	91	91	0
146	20241125	184500	2785534	91	91	91	91	0
147	20241125	184400	2785534	91	91	91	91	0
148	20241125	184300	2785534	91	91	91	91	0
149	20241125	184200	2785534	91	91	91	91	0
150	20241125	184100	2785534	91	91	91	91	0
151	20241125	184000	2785534	91	91	91	91	0
152	20241125	183900	2785534	91	91	91	91	460
153	20241125	183800	2785534	91	91	91	91	0
154	20241125	183700	2785534	91	91	91	91	0
155	20241125	183600	2785534	91	91	91	91	0
156	20241125	183500	2785534	91	91	91	91	0
157	20241125	183400	2785534	91	91	91	91	0
158	20241125	183300	2785534	91	91	91	91	0
159	20241125	183200	2785534	91	91	91	91	0
160	20241125	183100	2785534	91	91	91	91	0
161	20241125	183000	2785534	91	91	91	91	0
162	20241125	182900	2785534	91	91	91	91	0
163	20241125	182800	2785534	91	91	91	91	0
164	20241125	182700	2785534	91	91	91	91	0
165	20241125	182600	2785534	91	91	91	91	0
166	20241125	182500	2785534	91	91	91	91	0
167	20241125	182400	2785534	91	91	91	91	0
168	20241125	182300	2785534	91	91	91	91	0
169	20241125	182200	2785534	91	91	91	91	0
170	20241125	182100	2785534	91	91	91	91	0
171	20241125	182000	2785534	91	91	91	91	0
172	20241125	181900	2785534	91	91	91	91	0
173	20241125	181800	2785534	91	91	91	91	0
174	20241125	181700	2785534	91	91	91	91	0
175	20241125	181600	2785534	91	91	91	91	0
176	20241125	181500	2785534	91	91	91	91	0
177	20241125	181400	2785534	91	91	91	91	0
178	20241125	181300	2785534	91	91	91	91	0
179	20241125	181200	2785534	91	91	91	91	0
180	20241125	181100	2785534	91	91	91	91	0
181	20241125	181000	2785534	91	91	91	91	0
182	20241125	180900	2785534	91	91	91	91	460
183	20241125	180800	2785534	91	91	91	91	0
184	20241125	180700	2785534	91	91	91	91	0
185	20241125	180600	2785534	91	91	91	91	0
186	20241125	180500	2785534	91	91	91	91	0
187	20241125	180400	2785534	91	91	91	91	0
188	20241125	180300	2785534	91	91	91	91	0
189	20241125	180200	2785534	91	91	91	91	0
190	20241125	180100	2785534	91	91	91	91	0
191	20241125	180000	2785534	91	91	91	91	0
192	20241125	175900	2785534	91	91	91	91	0
193	20241125	175800	2785534	91	91	91	91	0
194	20241125	175700	2785534	91	91	91	91	0
195	20241125	175600	2785534	91	91	91	91	0
196	20241125	175500	2785534	91	91	91	91	0
197	20241125	175400	2785534	91	91	91	91	0
198	20241125	175300	2785534	91	91	91	91	0
199	20241125	175200	2785534	91	91	91	91	0
200	20241125	175100	2785534	91	91	91	91	0
201	20241125	175000	2785534	91	91	91	91	0
202	20241125	174900	2785534	91	91	91	91	0
203	20241125	174800	2785534	91	91	91	91	0
204	20241125	174700	2785534	91	91	91	91	0
205	20241125	174600	2785534	91	91	91	91	0
206	20241125	174500	2785534	91	91	91	91	0
207	20241125	174400	2785534	91	91	91	91	0
208	20241125	174300	2785534	91	91	91	91	0
209	20241125	174200	2785534	91	91	91	91	0
210	20241125	174100	2785534	91	91	91	91	0
211	20241125	174000	2785534	91	91	91	91	0
212	20241125	173900	2785534	91	91	91	91	460
213	20241125	173800	2785534	91	91	91	91	0
214	20241125	173700	2785534	91	91	91	91	0
215	20241125	173600	2785534	91	91	91	91	0
216	20241125	173500	2785534	91	91	91	91	0
217	20241125	173400	2785534	91	91	91	91	0
218	20241125	173300	2785534	91	91	91	91	0
219	20241125	173200	2785534	91	91	91	91	0
220	20241125	173100	2785534	91	91	91	91	0
221	20241125	173000	2785534	91	91	91	91	0
222	20241125	172900	2785534	91	91	91	91	0
223	20241125	172800	2785534	91	91	91	91	0
224	20241125	172700	2785534	91	91	91	91	0
225	20241125	172600	2785534	91	91	91	91	0
226	20241125	172500	2785534	91	91	91	91	0
227	20241125	172400	2785534	91	91	91	91	0
228	20241125	172300	2785534	91	91	91	91	0
229	20241125	172200	2785534	91	91	91	91	0
230	20241125	172100	2785534	91	91	91	91	0
231	20241125	172000	2785534	91	91	91	91	0
232	20241125	171900	2785534	91	91	91	91	0
233	20241125	171800	2785534	91	91	91	91	0
234	20241125	171700	2785534	91	91	91	91	0
235	20241125	171600	2785534	91	91	91	91	0
236	20241125	171500	2785534	91	91	91	91	0
237	20241125	171400	2785534	91	91	91	91	0
238	20241125	171300	2785534	91	91	91	91	0
239	20241125	171200	2785534	91	91	91	91	0
240	20241125	171100	2785534	91	91	91	91	0
241	20241125	171000	2785534	91	91	91	91	0
242	20241125	170900	2785534	91	91	91	91	460
243	20241125	170800	2785534	91	91	91	91	0
244	20241125	170700	2785534	91	91	91	91	0
245	20241125	170600	2785534	91	91	91	91	0
246	20241125	170500	2785534	91	91	91	91	0
247	20241125	170400	2785534	91	91	91	91	0
248	20241125	170300	2785534	91	91	91	91	0
249	20241125	170200	2785534	91	91	91	91	0
250	20241125	170100	2785534	91	91	91	91	0
251	20241125	170000	2785534	91	91	91	91	0
252	20241125	165900	2785534	91	91	91	91	0
253	20241125	165800	2785534	91	91	91	91	0
254	20241125	165700	2785534	91	91	91	91	0
255	20241125	165600	2785534	91	91	91	91	0
256	20241125	165500	2785534	91	91	91	91	0
257	20241125	165400	2785534	91	91	91	91	0
258	20241125	165300	2785534	91	91	91	91	0
259	20241125	165200	2785534	91	91	91	91	0
260	20241125	165100	2785534	91	91	91	91	0
261	20241125	165000	2785534	91	91	91	91	0
262	20241125	164900	2785534	91	91	91	91	0
263	20241125	164800	2785534	91	91	91	91	0
264	20241125	164700	2785534	91	91	91	91	0
265	20241125	164600	2785534	91	91	91	91	0
266	20241125	164500	2785534	91	91	91	91	0
267	20241125	164400	2785534	91	91	91	91	0
268	20241125	164300	2785534	91	91	91	91	0
269	20241125	164200	2785534	91	91	91	91	0
270	20241125	164100	2785534	91	91	91	91	0
271	20241125	164000	2785534	91	91	91	91	0
272	20241125	163900	2785534	91	91	91	91	460
273	20241125	163800	2785534	91	91	91	91	0
274	20241125	163700	2785534	91	91	91	91	0
275	20241125	163600	2785534	91	91	91	91	0
276	20241125	163500	2785534	91	91	91	91	0
277	20241125	163400	2785534	91	91	91	91	0
278	20241125	163300	2785534	91	91	91	91	0
279	20241125	163200	2785534	91	91	91	91	0
280	20241125	163100	2785534	91	91	91	91	0
281	20241125	163000	2785534	91	91	91	91	0
282	20241125	162900	2785534	91	91	91	91	0
283	20241125	162800	2785534	91	91	91	91	0
284	20241125	162700	2785534	91	91	91	91	0
285	20241125	162600	2785534	91	91	91	91	0
286	20241125	162500	2785534	91	91	91	91	0
287	20241125	162400	2785534	91	91	91	91	0
288	20241125	162300	2785534	91	91	91	91	0
289	20241125	162200	2785534	91	91	91	91	0
290	20241125	162100	2785534	91	91	91	91	0
291	20241125	162000	2785534	91	91	91	91	0
292	20241125	161900	2785534	91	91	91	91	0
293	20241125	161800	2785534	91	91	91	91	0
294	20241125	161700	2785534	91	91	91	91	0
295	20241125	161600	2785534	91	91	91	91	0
296	20241125	161500	2785534	91	91	91	91	0
297	20241125	161400	2785534	91	91	91	91	0
298	20241125	161300	2785534	91	91	91	91	0
299	20241125	161200	2785534	91	91	91	91	0
300	20241125	161100	2785534	91	91	91	91	0
301	20241125	161000	2785534	91	91	91	91	0
302	20241125	160900	2785534	91	91	91	91	460
303	20241125	160800	2785534	91	91	91	91	0
304	20241125	160700	2785534	91	91	91	91	0
305	20241125	160600	2785534	91	91	91	91	0
306	20241125	160500	2785534	91	91	91	91	0
307	20241125	160400	2785534	91	91	91	91	0
308	20241125	160300	2785534	91	91	91	91	0
309	20241125	160200	2785534	91	91	91	91	0
310	20241125	160100	2785534	91	91	91	91	0
311	20241125	160000	2785534	91	91	91	91	0
312	20241125	155900	2785534	91	91	91	91	0
313	20241125	155800	2785534	91	91	91	91	0
314	20241125	155700	2785534	91	91	91	91	0
315	20241125	155600	2785534	91	91	91	91	0
316	20241125	155500	2785534	91	91	91	91	0
317	20241125	155400	2785534	91	91	91	91	0
318	20241125	155300	2785534	91	91	91	91	0
319	20241125	155200	2785534	91	91	91	91	0
320	20241125	155100	2785534	91	91	91	91	0
321	20241125	155000	2785534	91	91	91	91	0
322	20241125	154900	2785534	91	91	91	91	0
323	20241125	154800	2785534	91	91	91	91	0
324	20241125	154700	2785534	91	91	91	91	0
325	20241125	154600	2785534	91	91	91	91	0
326	20241125	154500	2785534	91	91	91	91	0
327	20241125	154400	2785534	91	91	91	91	0
328	20241125	154300	2785534	91	91	91	91	0
329	20241125	154200	2785534	91	91	91	91	0
330	20241125	154100	2785534	91	91	91	91	0
331	20241125	154000	2785534	91	91	91	91	0
332	20241125	153900	2785534	91	91	91	91	460
333	20241125	153800	2785534	91	91	91	91	0
334	20241125	153700	2785534	91	91	91	91	0
335	20241125	153600	2785534	91	91	91	91	0
336	20241125	153500	2785534	91	91	91	91	0
337	20241125	153400	2785534	91	91	91	91	0
338	20241125	153300	2785534	91	91	91	91	0
339	20241125	153200	2785534	91	91	91	91	0
340	20241125	153100	2785534	91	91	91	91	0
341	20241125	153000	2785534	91	91	91	91	0
342	20241125	152900	2785534	91	91	91	91	0
343	20241125	152800	2785534	91	91	91	91	0
344	20241125	152700	2785534	91	91	91	91	0
345	20241125	152600	2785534	91	91	91	91	0
346	20241125	152500	2785534	91	91	91	91	0
347	20241125	152400	2785534	91	91	91	91	0
348	20241125	152300	2785534	91	91	91	91	0
349	20241125	152200	2785534	91	91	91	91	0
350	20241125	152100	2785534	91	91	91	91	0
351	20241125	152000	2785534	91	91	91	91	0
352	20241125	151900	2785534	91	91	91	91	0
353	20241125	151800	2785534	91	91	91	91	0
354	20241125	151700	2785534	91	91	91	91	0
355	20241125	151600	2785534	91	91	91	91	0
356	20241125	151500	2785534	91	91	91	91	0
357	20241125	151400	2785534	91	91	91	91	0
358	20241125	151300	2785534	91	91	91	91	0
359	20241125	151200	2785534	91	91	91	91	0
360	20241125	151100	2785534	91	91	91	91	0
361	20241125	151000	2785534	91	91	91	91	0
362	20241125	150900	2785534	91	91	91	91	0
363	20241125	150800	2785534	91	91	91	91	0
364	20241125	150700	2785534	91	91	91	91	0
365	20241125	150600	2785534	91	91	91	91	0
366	20241125	150500	2785534	91	91	91	91	0
367	20241125	150400	2785534	91	91	91	91	0
368	20241125	150300	2785534	91	91	91	91	0
369	20241125	150200	2785534	91	91	91	91	0
370	20241125	150100	2785534	91	91	91	91	0
371	20241125	150000	2785534	91	91	91	91	0
372	20241125	145900	2785534	91	91	91	91	0
373	20241125	145800	2785534	91	91	91	91	0
374	20241125	145700	2785534	91	91	91	91	0
375	20241125	145600	2785534	91	91	91	91	0
376	20241125	145500	2785534	91	91	91	91	0
377	20241125	145400	2785534	91	91	91	91	0
378	20241125	145300	2785534	91	91	91	91	0
379	20241125	145200	2785534	91	91	91	91	0
380	20241125	145100	2785534	91	91	91	91	0
381	20241125	145000	2785534	91	91	91	91	0
382	20241125	144900	2785534	91	91	91	91	0
383	20241125	144800	2785534	91	91	91	91	0
384	20241125	144700	2785534	91	91	91	91	0
385	20241125	144600	2785534	91	91	91	91	0
386	20241125	144500	2785534	91	91	91	91	0
387	20241125	144400	2785534	91	91	91	91	0
388	20241125	144300	2785534	91	91	91	91	0
389	20241125	144200	2785534	91	91	91	91	0
390	20241125	144100	2785534	91	91	91	91	0
391	20241125	144000	2785534	91	91	91	91	0
392	20241125	143900	2785534	91	91	91	91	0
393	20241125	143800	2785534	91	91	91	91	0
394	20241125	143700	2785534	91	91	91	91	0
395	20241125	143600	2785534	91	91	91	91	0
396	20241125	143500	2785534	91	91	91	91	0
397	20241125	143400	2785534	91	91	91	91	0
398	20241125	143300	2785534	91	91	91	91	0
399	20241125	143200	2785534	91	91	91	91	0
400	20241125	143100	2785534	91	91	91	91	0
401	20241125	143000	2785534	91	91	91	91	0
402	20241125	142900	2785534	91	91	91	91	0
403	20241125	142800	2785534	91	91	91	91	0
404	20241125	142700	2785534	91	91	91	91	0
405	20241125	142600	2785534	91	91	91	91	0
406	20241125	142500	2785534	91	91	91	91	0
407	20241125	142400	2785534	91	91	91	91	0
408	20241125	142300	2785534	91	91	91	91	0
409	20241125	142200	2785534	91	91	91	91	0
410	20241125	142100	2785534	91	91	91	91	0
411	20241125	142000	2785534	91	91	91	91	0
412	20241125	141900	2785534	91	91	91	91	0
413	20241125	141800	2785534	91	91	91	91	0
414	20241125	141700	2785534	91	91	91	91	0
415	20241125	141600	2785534	91	91	91	91	0
416	20241125	141500	2785534	91	91	91	91	0
417	20241125	141400	2785534	91	91	91	91	0
418	20241125	141300	2785534	91	91	91	91	0
419	20241125	141200	2785534	91	91	91	91	0
420	20241125	141100	2785534	91	91	91	91	0
421	20241125	141000	2785534	91	91	91	91	0
422	20241125	140900	2785534	91	91	91	91	0
423	20241125	140800	2785534	91	91	91	91	0
424	20241125	140700	2785534	91	91	91	91	0
425	20241125	140600	2785534	91	91	91	91	0
426	20241125	140500	2785534	91	91	91	91	0
427	20241125	140400	2785534	91	91	91	91	0
428	20241125	140300	2785534	91	91	91	91	0
429	20241125	140200	2785534	91	91	91	91	0
430	20241125	140100	2785534	91	91	91	91	0
431	20241125	140000	2785534	91	91	91	91	0
432	20241125	135900	2785534	91	91	91	91	0
433	20241125	135800	2785534	91	91	91	91	0
434	20241125	135700	2785534	91	91	91	91	0
435	20241125	135600	2785534	91	91	91	91	0
436	20241125	135500	2785534	91	91	91	91	0
437	20241125	135400	2785534	91	91	91	91	0
438	20241125	135300	2785534	91	91	91	91	0
439	20241125	135200	2785534	91	91	91	91	0
440	20241125	135100	2785534	91	91	91	91	0
441	20241125	135000	2785534	91	91	91	91	0
442	20241125	134900	2785534	91	91	91	91	0
443	20241125	134800	2785534	91	91	91	91	0
444	20241125	134700	2785534	91	91	91	91	0
445	20241125	134600	2785534	91	91	91	91	0
446	20241125	134500	2785534	91	91	91	91	0
447	20241125	134400	2785534	91	91	91	91	0
448	20241125	134300	2785534	91	91	91	91	0
449	20241125	134200	2785534	91	91	91	91	0
450	20241125	134100	2785534	91	91	91	91	0
451	20241125	134000	2785534	91	91	91	91	0
452	20241125	133900	2785534	91	91	91	91	0
453	20241125	133800	2785534	91	91	91	91	0
454	20241125	133700	2785534	91	91	91	91	460
455	20241125	133600	2743674	91	91	91	91	0
456	20241125	133500	2743674	91	91	91	91	0
457	20241125	133400	2743674	91	91	91	91	0
458	20241125	133300	2743674	91	91	91	91	0
459	20241125	133200	2743674	91	91	91	91	0
460	20241125	133100	2743674	91	91	91	91	0
461	20241125	133000	2743674	91	91	91	91	0
462	20241125	132900	2743674	91	91	91	91	0
463	20241125	132800	2743674	91	91	91	91	0
464	20241125	132700	2743674	91	91	91	91	0
465	20241125	132600	2743674	91	91	91	91	0
466	20241125	132500	2743674	91	91	91	91	0
467	20241125	132400	2743674	91	91	91	91	0
468	20241125	132300	2743674	91	91	91	91	0
469	20241125	132200	2743674	91	91	91	91	0
470	20241125	132100	2743674	91	91	91	91	0
471	20241125	132000	2743674	91	91	91	91	0
472	20241125	131900	2743674	91	91	91	91	0
473	20241125	131800	2743674	91	91	91	91	0
474	20241125	131700	2743674	91	91	91	91	0
475	20241125	131600	2743674	91	91	91	91	0
476	20241125	131500	2743674	91	91	91	91	0
477	20241125	131400	2743674	91	91	91	91	0
478	20241125	131300	2743674	91	91	91	91	0
479	20241125	131200	2743674	91	91	91	91	0
480	20241125	131100	2743674	91	91	91	91	0
481	20241125	131000	2743674	91	91	91	91	0
482	20241125	130900	2743674	91	91	91	91	0
483	20241125	130800	2743674	91	91	91	91	0
484	20241125	130700	2743674	91	91	91	91	0
485	20241125	130600	2743674	91	91	91	91	0
486	20241125	130500	2743674	91	91	91	91	0
487	20241125	130400	2743674	91	91	91	91	0
488	20241125	130300	2743674	91	91	91	91	0
489	20241125	130200	2743674	91	91	91	91	0
490	20241125	130100	2743674	91	91	91	91	0
491	20241125	130000	2743674	91	91	91	91	0
492	20241125	125900	2743674	91	91	91	91	0
493	20241125	125800	2743674	91	91	91	91	0
494	20241125	125700	2743674	91	91	91	91	0
495	20241125	125600	2743674	91	91	91	91	0
496	20241125	125500	2743674	91	91	91	91	0
497	20241125	125400	2743674	91	91	91	91	0
498	20241125	125300	2743674	91	91	91	91	0
499	20241125	125200	2743674	91	91	91	91	0
500	20241125	125100	2743674	91	91	91	91	0
501	20241125	125000	2743674	91	91	91	91	0
502	20241125	124900	2743674	91	91	91	91	0
503	20241125	124800	2743674	91	91	91	91	0
504	20241125	124700	2743674	91	91	91	91	0
505	20241125	124600	2743674	91	91	91	91	0
506	20241125	124500	2743674	91	91	91	91	0
507	20241125	124400	2743674	91	91	91	91	0
508	20241125	124300	2743674	91	91	91	91	0
509	20241125	124200	2743674	91	91	91	91	0
510	20241125	124100	2743674	91	91	91	91	0
511	20241125	124000	2743674	91	91	91	91	0
512	20241125	123900	2743674	91	91	91	91	0
513	20241125	123800	2743674	91	91	91	91	0
514	20241125	123700	2743674	91	91	91	91	0
515	20241125	123600	2743674	91	91	91	91	0
516	20241125	123500	2743674	91	91	91	91	0
517	20241125	123400	2743674	91	91	91	91	0
518	20241125	123300	2743674	91	91	91	91	0
519	20241125	123200	2743674	91	91	91	91	0
520	20241125	123100	2743674	91	91	91	91	0
521	20241125	123000	2743674	91	91	91	91	0
522	20241125	122900	2743674	91	91	91	91	0
523	20241125	122800	2743674	91	91	91	91	0
524	20241125	122700	2743674	91	91	91	91	0
525	20241125	122600	2743674	91	91	91	91	0
526	20241125	122500	2743674	91	91	91	91	0
527	20241125	122400	2743674	91	91	91	91	0
528	20241125	122300	2743674	91	91	91	91	0
529	20241125	122200	2743674	91	91	91	91	0
530	20241125	122100	2743674	91	91	91	91	0
531	20241125	122000	2743674	91	91	91	91	0
532	20241125	121900	2743674	91	91	91	91	0
533	20241125	121800	2743674	91	91	91	91	0
534	20241125	121700	2743674	91	91	91	91	0
535	20241125	121600	2743674	91	91	91	91	0
536	20241125	121500	2743674	91	91	91	91	0
537	20241125	121400	2743674	91	91	91	91	0
538	20241125	121300	2743674	91	91	91	91	0
539	20241125	121200	2743674	91	91	91	91	0
540	20241125	121100	2743674	91	91	91	91	0
541	20241125	121000	2743674	91	91	91	91	0
542	20241125	120900	2743674	91	91	91	91	0
543	20241125	120800	2743674	91	91	91	91	0
544	20241125	120700	2743674	91	91	91	91	0
545	20241125	120600	2743674	91	91	91	91	0
546	20241125	120500	2743674	91	91	91	91	0
547	20241125	120400	2743674	91	91	91	91	0
548	20241125	120300	2743674	91	91	91	91	0
549	20241125	120200	2743674	91	91	91	91	0
550	20241125	120100	2743674	91	91	91	91	0
551	20241125	120000	2743674	91	91	91	91	0
552	20241125	115900	2743674	91	91	91	91	0
553	20241125	115800	2743674	91	91	91	91	0
554	20241125	115700	2743674	91	91	91	91	0
555	20241125	115600	2743674	91	91	91	91	0
556	20241125	115500	2743674	91	91	91	91	0
557	20241125	115400	2743674	91	91	91	91	0
558	20241125	115300	2743674	91	91	91	91	0
559	20241125	115200	2743674	91	91	91	91	0
560	20241125	115100	2743674	91	91	91	91	0
561	20241125	115000	2743674	91	91	91	91	0
562	20241125	114900	2743674	91	91	91	91	0
563	20241125	114800	2743674	91	91	91	91	0
564	20241125	114700	2743674	91	91	91	91	0
565	20241125	114600	2743674	91	91	91	91	0
566	20241125	114500	2743674	91	91	91	91	0
567	20241125	114400	2743674	91	91	91	91	0
568	20241125	114300	2743674	91	91	91	91	0
569	20241125	114200	2743674	91	91	91	91	290
570	20241125	114100	2717284	92	92	92	92	0
571	20241125	114000	2717284	92	92	92	92	0
572	20241125	113900	2717284	92	92	92	92	0
573	20241125	113800	2717284	92	92	92	92	0
574	20241125	113700	2717284	92	92	92	92	0
575	20241125	113600	2717284	92	92	92	92	0
576	20241125	113500	2717284	92	92	92	92	0
577	20241125	113400	2717284	92	92	92	92	0
578	20241125	113300	2717284	92	92	92	92	0
579	20241125	113200	2717284	92	92	92	92	0
580	20241125	113100	2717284	92	92	92	92	0
581	20241125	113000	2717284	92	92	92	92	0
582	20241125	112900	2717284	92	92	92	92	0
583	20241125	112800	2717284	92	92	92	92	0
584	20241125	112700	2717284	92	92	92	92	0
585	20241125	112600	2717284	92	92	92	92	0
586	20241125	112500	2717284	92	92	92	92	0
587	20241125	112400	2717284	92	92	92	92	0
588	20241125	112300	2717284	92	92	92	92	0
589	20241125	112200	2717284	92	92	92	92	0
590	20241125	112100	2717284	92	92	92	92	0
591	20241125	112000	2717284	92	92	92	92	0
592	20241125	111900	2717284	92	92	92	92	0
593	20241125	111800	2717284	92	92	92	92	0
594	20241125	111700	2717284	92	92	92	92	0
595	20241125	111600	2717284	92	92	92	92	0
596	20241125	111500	2717284	92	92	92	92	0
597	20241125	111400	2717284	92	92	92	92	0
598	20241125	111300	2717284	92	92	92	92	0
599	20241125	111200	2717284	92	92	92	92	0
600	20241125	111100	2717284	92	92	92	92	0
601	20241125	111000	2717284	92	92	92	92	0
602	20241125	110900	2717284	92	92	92	92	0
603	20241125	110800	2717284	92	92	92	92	0
604	20241125	110700	2717284	92	92	92	92	0
605	20241125	110600	2717284	92	92	92	92	0
606	20241125	110500	2717284	92	92	92	92	0
607	20241125	110400	2717284	92	92	92	92	0
608	20241125	110300	2717284	92	92	92	92	300
609	20241125	110200	2689684	91	91	91	91	0
610	20241125	110100	2689684	91	91	91	91	0
611	20241125	110000	2689684	91	91	91	91	0
612	20241125	105900	2689684	91	91	91	91	0
613	20241125	105800	2689684	91	91	91	91	0
614	20241125	105700	2689684	91	91	91	91	0
615	20241125	105600	2689684	91	91	91	91	0
616	20241125	105500	2689684	91	91	91	91	0
617	20241125	105400	2689684	91	91	91	91	0
618	20241125	105300	2689684	91	91	91	91	0
619	20241125	105200	2689684	91	91	91	91	0
620	20241125	105100	2689684	91	91	91	91	0
621	20241125	105000	2689684	91	91	91	91	0
622	20241125	104900	2689684	91	91	91	91	0
623	20241125	104800	2689684	91	91	91	91	0
624	20241125	104700	2689684	91	91	91	91	0
625	20241125	104600	2689684	91	91	91	91	0
626	20241125	104500	2689684	91	91	91	91	0
627	20241125	104400	2689684	91	91	91	91	0
628	20241125	104300	2689684	91	91	91	91	0
629	20241125	104200	2689684	91	91	91	91	0
630	20241125	104100	2689684	91	91	91	91	0
631	20241125	104000	2689684	91	91	91	91	0
632	20241125	103900	2689684	91	91	91	91	0
633	20241125	103800	2689684	91	91	91	91	0
634	20241125	103700	2689684	91	91	91	91	0
635	20241125	103600	2689684	91	91	91	91	0
636	20241125	103500	2689684	91	91	91	91	0
637	20241125	103400	2689684	91	91	91	91	0
638	20241125	103300	2689684	91	91	91	91	0
639	20241125	103200	2689684	91	91	91	91	0
640	20241125	103100	2689684	91	91	91	91	0
641	20241125	103000	2689684	91	91	91	91	0
642	20241125	102900	2689684	91	91	91	91	0
643	20241125	102800	2689684	91	91	91	91	0
644	20241125	102700	2689684	91	91	91	91	0
645	20241125	102600	2689684	91	91	91	91	0
646	20241125	102500	2689684	91	91	91	91	0
647	20241125	102400	2689684	91	91	91	91	0
648	20241125	102300	2689684	91	91	91	91	0
649	20241125	102200	2689684	91	91	91	91	0
650	20241125	102100	2689684	91	91	91	91	0
651	20241125	102000	2689684	91	91	91	91	0
652	20241125	101900	2689684	91	91	91	91	0
653	20241125	101800	2689684	91	91	91	91	0
654	20241125	101700	2689684	91	91	91	91	0
655	20241125	101600	2689684	91	91	91	91	0
656	20241125	101500	2689684	91	91	91	91	0
657	20241125	101400	2689684	91	91	91	91	0
658	20241125	101300	2689684	91	91	91	91	0
659	20241125	101200	2689684	91	91	91	91	0
660	20241125	101100	2689684	91	91	91	91	0
661	20241125	101000	2689684	91	91	91	91	0
662	20241125	100900	2689684	91	91	91	91	0
663	20241125	100800	2689684	91	91	91	91	0
664	20241125	100700	2689684	91	91	91	91	0
665	20241125	100600	2689684	91	91	91	91	0
666	20241125	100500	2689684	91	91	91	91	0
667	20241125	100400	2689684	91	91	91	91	0
668	20241125	100300	2689684	91	91	91	91	0
669	20241125	100200	2689684	91	91	91	91	0
670	20241125	100100	2689684	91	91	91	91	0
671	20241125	100000	2689684	91	91	91	91	0
672	20241125	095900	2689684	91	91	91	91	0
673	20241125	095800	2689684	91	91	91	91	5524
674	20241125	095700	2187000	93	93	93	93	0
675	20241125	095600	2187000	93	93	93	93	0
676	20241125	095500	2187000	93	93	93	93	0
677	20241125	095400	2187000	93	93	93	93	0
678	20241125	095300	2187000	93	93	93	93	0
679	20241125	095200	2187000	93	91	93	91	14476
680	20241125	095100	856684	91	91	91	91	0
681	20241125	095000	856684	91	91	91	91	0
682	20241125	094900	856684	91	91	91	91	0
683	20241125	094800	856684	91	91	91	91	0
684	20241125	094700	856684	91	91	91	91	0
685	20241125	094600	856684	91	91	91	91	300
686	20241125	094500	829384	91	91	91	91	0
687	20241125	094400	829384	91	91	91	91	0
688	20241125	094300	829384	91	91	91	91	0
689	20241125	094200	829384	91	91	91	91	0
690	20241125	094100	829384	91	91	91	91	0
691	20241125	094000	829384	91	91	91	91	0
692	20241125	093900	829384	91	91	91	91	580
693	20241125	093800	776604	91	91	91	91	0
694	20241125	093700	776604	91	91	91	91	0
695	20241125	093600	776604	91	91	91	91	0
696	20241125	093500	776604	91	91	91	91	0
697	20241125	093400	776604	91	91	91	91	0
698	20241125	093300	776604	91	91	91	91	500
699	20241125	093200	731104	91	91	91	91	0
700	20241125	093100	731104	91	91	91	91	0
701	20241125	093000	731104	91	91	91	91	0
702	20241125	092900	731104	91	91	91	91	0
703	20241125	092800	731104	91	91	91	91	0
704	20241125	092700	731104	91	91	91	91	0
705	20241125	092600	731104	91	91	91	91	0
706	20241125	092500	731104	91	91	91	91	0
707	20241125	092400	731104	91	91	91	91	0
708	20241125	092300	731104	91	91	91	91	0
709	20241125	092200	731104	91	90	91	90	1000
710	20241125	092100	640960	90	90	90	90	0
711	20241125	092000	640960	90	90	90	90	0
712	20241125	091900	640960	90	90	90	90	0
713	20241125	091800	640960	90	90	90	90	2106
714	20241125	091700	451420	90	90	90	90	0
715	20241125	091600	451420	90	90	90	90	0
716	20241125	091500	451420	90	90	90	90	0
717	20241125	091400	451420	90	90	90	90	0
718	20241125	091300	451420	90	90	90	90	0
719	20241125	091200	451420	90	90	90	90	0
720	20241125	091100	451420	90	90	90	90	8
721	20241125	091000	450700	90	90	90	90	0
722	20241125	090900	450700	90	90	90	90	0
723	20241125	090800	450700	90	90	90	90	0
724	20241125	090700	450700	90	90	90	90	0
725	20241125	090600	450700	90	90	90	90	0
726	20241125	090500	450700	90	90	90	90	0
727	20241125	090400	450700	90	90	90	90	0
728	20241125	090300	450700	90	89	90	89	5010
729	20241125	090200	1780	89	89	89	89	0
730	20241125	090100	1780	89	89	89	89	0
731	20241125	090000	1780	89	89	89	89	20