KissMeData/130740/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202500	73560247	1776	1776	1776	1776	3082
3	20241125	202400	73560247	1776	1776	1776	1776	0
4	20241125	202300	73560247	1776	1776	1776	1776	0
5	20241125	202200	73560247	1776	1776	1776	1776	0
6	20241125	202100	73560247	1776	1776	1776	1776	0
7	20241125	202000	73560247	1776	1776	1776	1776	0
8	20241125	201900	73560247	1776	1776	1776	1776	0
9	20241125	201800	73560247	1776	1776	1776	1776	0
10	20241125	201700	73560247	1776	1776	1776	1776	0
11	20241125	201600	73560247	1776	1776	1776	1776	0
12	20241125	201500	73560247	1776	1776	1776	1776	0
13	20241125	201400	73560247	1776	1776	1776	1776	0
14	20241125	201300	73560247	1776	1776	1776	1776	0
15	20241125	201200	73560247	1776	1776	1776	1776	0
16	20241125	201100	73560247	1776	1776	1776	1776	0
17	20241125	201000	73560247	1776	1776	1776	1776	0
18	20241125	200900	73560247	1776	1776	1776	1776	0
19	20241125	200800	73560247	1776	1776	1776	1776	0
20	20241125	200700	73560247	1776	1776	1776	1776	0
21	20241125	200600	73560247	1776	1776	1776	1776	0
22	20241125	200500	73560247	1776	1776	1776	1776	0
23	20241125	200400	73560247	1776	1776	1776	1776	0
24	20241125	200300	73560247	1776	1776	1776	1776	0
25	20241125	200200	73560247	1776	1776	1776	1776	0
26	20241125	200100	73560247	1776	1776	1776	1776	0
27	20241125	200000	73560247	1776	1776	1776	1776	0
28	20241125	195900	73560247	1776	1776	1776	1776	0
29	20241125	195800	73560247	1776	1776	1776	1776	0
30	20241125	195700	73560247	1776	1776	1776	1776	0
31	20241125	195600	73560247	1776	1776	1776	1776	0
32	20241125	195500	73560247	1776	1776	1776	1776	3082
33	20241125	195400	73560247	1776	1776	1776	1776	0
34	20241125	195300	73560247	1776	1776	1776	1776	0
35	20241125	195200	73560247	1776	1776	1776	1776	0
36	20241125	195100	73560247	1776	1776	1776	1776	0
37	20241125	195000	73560247	1776	1776	1776	1776	0
38	20241125	194900	73560247	1776	1776	1776	1776	0
39	20241125	194800	73560247	1776	1776	1776	1776	0
40	20241125	194700	73560247	1776	1776	1776	1776	0
41	20241125	194600	73560247	1776	1776	1776	1776	0
42	20241125	194500	73560247	1776	1776	1776	1776	0
43	20241125	194400	73560247	1776	1776	1776	1776	0
44	20241125	194300	73560247	1776	1776	1776	1776	0
45	20241125	194200	73560247	1776	1776	1776	1776	0
46	20241125	194100	73560247	1776	1776	1776	1776	0
47	20241125	194000	73560247	1776	1776	1776	1776	0
48	20241125	193900	73560247	1776	1776	1776	1776	0
49	20241125	193800	73560247	1776	1776	1776	1776	0
50	20241125	193700	73560247	1776	1776	1776	1776	0
51	20241125	193600	73560247	1776	1776	1776	1776	0
52	20241125	193500	73560247	1776	1776	1776	1776	0
53	20241125	193400	73560247	1776	1776	1776	1776	0
54	20241125	193300	73560247	1776	1776	1776	1776	0
55	20241125	193200	73560247	1776	1776	1776	1776	0
56	20241125	193100	73560247	1776	1776	1776	1776	0
57	20241125	193000	73560247	1776	1776	1776	1776	0
58	20241125	192900	73560247	1776	1776	1776	1776	0
59	20241125	192800	73560247	1776	1776	1776	1776	0
60	20241125	192700	73560247	1776	1776	1776	1776	0
61	20241125	192600	73560247	1776	1776	1776	1776	0
62	20241125	192500	73560247	1776	1776	1776	1776	3082
63	20241125	192400	73560247	1776	1776	1776	1776	0
64	20241125	192300	73560247	1776	1776	1776	1776	0
65	20241125	192200	73560247	1776	1776	1776	1776	0
66	20241125	192100	73560247	1776	1776	1776	1776	0
67	20241125	192000	73560247	1776	1776	1776	1776	0
68	20241125	191900	73560247	1776	1776	1776	1776	0
69	20241125	191800	73560247	1776	1776	1776	1776	0
70	20241125	191700	73560247	1776	1776	1776	1776	0
71	20241125	191600	73560247	1776	1776	1776	1776	0
72	20241125	191500	73560247	1776	1776	1776	1776	0
73	20241125	191400	73560247	1776	1776	1776	1776	0
74	20241125	191300	73560247	1776	1776	1776	1776	0
75	20241125	191200	73560247	1776	1776	1776	1776	0
76	20241125	191100	73560247	1776	1776	1776	1776	0
77	20241125	191000	73560247	1776	1776	1776	1776	0
78	20241125	190900	73560247	1776	1776	1776	1776	0
79	20241125	190800	73560247	1776	1776	1776	1776	0
80	20241125	190700	73560247	1776	1776	1776	1776	0
81	20241125	190600	73560247	1776	1776	1776	1776	0
82	20241125	190500	73560247	1776	1776	1776	1776	0
83	20241125	190400	73560247	1776	1776	1776	1776	0
84	20241125	190300	73560247	1776	1776	1776	1776	0
85	20241125	190200	73560247	1776	1776	1776	1776	0
86	20241125	190100	73560247	1776	1776	1776	1776	0
87	20241125	190000	73560247	1776	1776	1776	1776	0
88	20241125	185900	73560247	1776	1776	1776	1776	0
89	20241125	185800	73560247	1776	1776	1776	1776	0
90	20241125	185700	73560247	1776	1776	1776	1776	0
91	20241125	185600	73560247	1776	1776	1776	1776	0
92	20241125	185500	73560247	1776	1776	1776	1776	3082
93	20241125	185400	73560247	1776	1776	1776	1776	0
94	20241125	185300	73560247	1776	1776	1776	1776	0
95	20241125	185200	73560247	1776	1776	1776	1776	0
96	20241125	185100	73560247	1776	1776	1776	1776	0
97	20241125	185000	73560247	1776	1776	1776	1776	0
98	20241125	184900	73560247	1776	1776	1776	1776	0
99	20241125	184800	73560247	1776	1776	1776	1776	0
100	20241125	184700	73560247	1776	1776	1776	1776	0
101	20241125	184600	73560247	1776	1776	1776	1776	0
102	20241125	184500	73560247	1776	1776	1776	1776	0
103	20241125	184400	73560247	1776	1776	1776	1776	0
104	20241125	184300	73560247	1776	1776	1776	1776	0
105	20241125	184200	73560247	1776	1776	1776	1776	0
106	20241125	184100	73560247	1776	1776	1776	1776	0
107	20241125	184000	73560247	1776	1776	1776	1776	0
108	20241125	183900	73560247	1776	1776	1776	1776	0
109	20241125	183800	73560247	1776	1776	1776	1776	0
110	20241125	183700	73560247	1776	1776	1776	1776	0
111	20241125	183600	73560247	1776	1776	1776	1776	0
112	20241125	183500	73560247	1776	1776	1776	1776	0
113	20241125	183400	73560247	1776	1776	1776	1776	0
114	20241125	183300	73560247	1776	1776	1776	1776	0
115	20241125	183200	73560247	1776	1776	1776	1776	0
116	20241125	183100	73560247	1776	1776	1776	1776	0
117	20241125	183000	73560247	1776	1776	1776	1776	0
118	20241125	182900	73560247	1776	1776	1776	1776	0
119	20241125	182800	73560247	1776	1776	1776	1776	0
120	20241125	182700	73560247	1776	1776	1776	1776	0
121	20241125	182600	73560247	1776	1776	1776	1776	0
122	20241125	182500	73560247	1776	1776	1776	1776	3082
123	20241125	182400	73560247	1776	1776	1776	1776	0
124	20241125	182300	73560247	1776	1776	1776	1776	0
125	20241125	182200	73560247	1776	1776	1776	1776	0
126	20241125	182100	73560247	1776	1776	1776	1776	0
127	20241125	182000	73560247	1776	1776	1776	1776	0
128	20241125	181900	73560247	1776	1776	1776	1776	0
129	20241125	181800	73560247	1776	1776	1776	1776	0
130	20241125	181700	73560247	1776	1776	1776	1776	0
131	20241125	181600	73560247	1776	1776	1776	1776	0
132	20241125	181500	73560247	1776	1776	1776	1776	0
133	20241125	181400	73560247	1776	1776	1776	1776	0
134	20241125	181300	73560247	1776	1776	1776	1776	0
135	20241125	181200	73560247	1776	1776	1776	1776	0
136	20241125	181100	73560247	1776	1776	1776	1776	0
137	20241125	181000	73560247	1776	1776	1776	1776	0
138	20241125	180900	73560247	1776	1776	1776	1776	0
139	20241125	180800	73560247	1776	1776	1776	1776	0
140	20241125	180700	73560247	1776	1776	1776	1776	0
141	20241125	180600	73560247	1776	1776	1776	1776	0
142	20241125	180500	73560247	1776	1776	1776	1776	0
143	20241125	180400	73560247	1776	1776	1776	1776	0
144	20241125	180300	73560247	1776	1776	1776	1776	0
145	20241125	180200	73560247	1776	1776	1776	1776	0
146	20241125	180100	73560247	1776	1776	1776	1776	0
147	20241125	180000	73560247	1776	1776	1776	1776	0
148	20241125	175900	73560247	1776	1776	1776	1776	0
149	20241125	175800	73560247	1776	1776	1776	1776	0
150	20241125	175700	73560247	1776	1776	1776	1776	0
151	20241125	175600	73560247	1776	1776	1776	1776	0
152	20241125	175500	73560247	1776	1776	1776	1776	3082
153	20241125	175400	73560247	1776	1776	1776	1776	0
154	20241125	175300	73560247	1776	1776	1776	1776	0
155	20241125	175200	73560247	1776	1776	1776	1776	0
156	20241125	175100	73560247	1776	1776	1776	1776	0
157	20241125	175000	73560247	1776	1776	1776	1776	0
158	20241125	174900	73560247	1776	1776	1776	1776	0
159	20241125	174800	73560247	1776	1776	1776	1776	0
160	20241125	174700	73560247	1776	1776	1776	1776	0
161	20241125	174600	73560247	1776	1776	1776	1776	0
162	20241125	174500	73560247	1776	1776	1776	1776	0
163	20241125	174400	73560247	1776	1776	1776	1776	0
164	20241125	174300	73560247	1776	1776	1776	1776	0
165	20241125	174200	73560247	1776	1776	1776	1776	0
166	20241125	174100	73560247	1776	1776	1776	1776	0
167	20241125	174000	73560247	1776	1776	1776	1776	0
168	20241125	173900	73560247	1776	1776	1776	1776	0
169	20241125	173800	73560247	1776	1776	1776	1776	0
170	20241125	173700	73560247	1776	1776	1776	1776	0
171	20241125	173600	73560247	1776	1776	1776	1776	0
172	20241125	173500	73560247	1776	1776	1776	1776	0
173	20241125	173400	73560247	1776	1776	1776	1776	0
174	20241125	173300	73560247	1776	1776	1776	1776	0
175	20241125	173200	73560247	1776	1776	1776	1776	0
176	20241125	173100	73560247	1776	1776	1776	1776	0
177	20241125	173000	73560247	1776	1776	1776	1776	0
178	20241125	172900	73560247	1776	1776	1776	1776	0
179	20241125	172800	73560247	1776	1776	1776	1776	0
180	20241125	172700	73560247	1776	1776	1776	1776	0
181	20241125	172600	73560247	1776	1776	1776	1776	0
182	20241125	172500	73560247	1776	1776	1776	1776	3082
183	20241125	172400	73560247	1776	1776	1776	1776	0
184	20241125	172300	73560247	1776	1776	1776	1776	0
185	20241125	172200	73560247	1776	1776	1776	1776	0
186	20241125	172100	73560247	1776	1776	1776	1776	0
187	20241125	172000	73560247	1776	1776	1776	1776	0
188	20241125	171900	73560247	1776	1776	1776	1776	0
189	20241125	171800	73560247	1776	1776	1776	1776	0
190	20241125	171700	73560247	1776	1776	1776	1776	0
191	20241125	171600	73560247	1776	1776	1776	1776	0
192	20241125	171500	73560247	1776	1776	1776	1776	0
193	20241125	171400	73560247	1776	1776	1776	1776	0
194	20241125	171300	73560247	1776	1776	1776	1776	0
195	20241125	171200	73560247	1776	1776	1776	1776	0
196	20241125	171100	73560247	1776	1776	1776	1776	0
197	20241125	171000	73560247	1776	1776	1776	1776	0
198	20241125	170900	73560247	1776	1776	1776	1776	0
199	20241125	170800	73560247	1776	1776	1776	1776	0
200	20241125	170700	73560247	1776	1776	1776	1776	0
201	20241125	170600	73560247	1776	1776	1776	1776	0
202	20241125	170500	73560247	1776	1776	1776	1776	0
203	20241125	170400	73560247	1776	1776	1776	1776	0
204	20241125	170300	73560247	1776	1776	1776	1776	0
205	20241125	170200	73560247	1776	1776	1776	1776	0
206	20241125	170100	73560247	1776	1776	1776	1776	0
207	20241125	170000	73560247	1776	1776	1776	1776	0
208	20241125	165900	73560247	1776	1776	1776	1776	0
209	20241125	165800	73560247	1776	1776	1776	1776	0
210	20241125	165700	73560247	1776	1776	1776	1776	0
211	20241125	165600	73560247	1776	1776	1776	1776	0
212	20241125	165500	73560247	1776	1776	1776	1776	3082
213	20241125	165400	73560247	1776	1776	1776	1776	0
214	20241125	165300	73560247	1776	1776	1776	1776	0
215	20241125	165200	73560247	1776	1776	1776	1776	0
216	20241125	165100	73560247	1776	1776	1776	1776	0
217	20241125	165000	73560247	1776	1776	1776	1776	0
218	20241125	164900	73560247	1776	1776	1776	1776	0
219	20241125	164800	73560247	1776	1776	1776	1776	0
220	20241125	164700	73560247	1776	1776	1776	1776	0
221	20241125	164600	73560247	1776	1776	1776	1776	0
222	20241125	164500	73560247	1776	1776	1776	1776	0
223	20241125	164400	73560247	1776	1776	1776	1776	0
224	20241125	164300	73560247	1776	1776	1776	1776	0
225	20241125	164200	73560247	1776	1776	1776	1776	0
226	20241125	164100	73560247	1776	1776	1776	1776	0
227	20241125	164000	73560247	1776	1776	1776	1776	0
228	20241125	163900	73560247	1776	1776	1776	1776	0
229	20241125	163800	73560247	1776	1776	1776	1776	0
230	20241125	163700	73560247	1776	1776	1776	1776	0
231	20241125	163600	73560247	1776	1776	1776	1776	0
232	20241125	163500	73560247	1776	1776	1776	1776	0
233	20241125	163400	73560247	1776	1776	1776	1776	0
234	20241125	163300	73560247	1776	1776	1776	1776	0
235	20241125	163200	73560247	1776	1776	1776	1776	0
236	20241125	163100	73560247	1776	1776	1776	1776	0
237	20241125	163000	73560247	1776	1776	1776	1776	0
238	20241125	162900	73560247	1776	1776	1776	1776	0
239	20241125	162800	73560247	1776	1776	1776	1776	0
240	20241125	162700	73560247	1776	1776	1776	1776	0
241	20241125	162600	73560247	1776	1776	1776	1776	0
242	20241125	162500	73560247	1776	1776	1776	1776	3082
243	20241125	162400	73560247	1776	1776	1776	1776	0
244	20241125	162300	73560247	1776	1776	1776	1776	0
245	20241125	162200	73560247	1776	1776	1776	1776	0
246	20241125	162100	73560247	1776	1776	1776	1776	0
247	20241125	162000	73560247	1776	1776	1776	1776	0
248	20241125	161900	73560247	1776	1776	1776	1776	0
249	20241125	161800	73560247	1776	1776	1776	1776	0
250	20241125	161700	73560247	1776	1776	1776	1776	0
251	20241125	161600	73560247	1776	1776	1776	1776	0
252	20241125	161500	73560247	1776	1776	1776	1776	0
253	20241125	161400	73560247	1776	1776	1776	1776	0
254	20241125	161300	73560247	1776	1776	1776	1776	0
255	20241125	161200	73560247	1776	1776	1776	1776	0
256	20241125	161100	73560247	1776	1776	1776	1776	0
257	20241125	161000	73560247	1776	1776	1776	1776	0
258	20241125	160900	73560247	1776	1776	1776	1776	0
259	20241125	160800	73560247	1776	1776	1776	1776	0
260	20241125	160700	73560247	1776	1776	1776	1776	0
261	20241125	160600	73560247	1776	1776	1776	1776	0
262	20241125	160500	73560247	1776	1776	1776	1776	0
263	20241125	160400	73560247	1776	1776	1776	1776	0
264	20241125	160300	73560247	1776	1776	1776	1776	0
265	20241125	160200	73560247	1776	1776	1776	1776	0
266	20241125	160100	73560247	1776	1776	1776	1776	0
267	20241125	160000	73560247	1776	1776	1776	1776	0
268	20241125	155900	73560247	1776	1776	1776	1776	0
269	20241125	155800	73560247	1776	1776	1776	1776	0
270	20241125	155700	73560247	1776	1776	1776	1776	0
271	20241125	155600	73560247	1776	1776	1776	1776	0
272	20241125	155500	73560247	1776	1776	1776	1776	3082
273	20241125	155400	73560247	1776	1776	1776	1776	0
274	20241125	155300	73560247	1776	1776	1776	1776	0
275	20241125	155200	73560247	1776	1776	1776	1776	0
276	20241125	155100	73560247	1776	1776	1776	1776	0
277	20241125	155000	73560247	1776	1776	1776	1776	0
278	20241125	154900	73560247	1776	1776	1776	1776	0
279	20241125	154800	73560247	1776	1776	1776	1776	0
280	20241125	154700	73560247	1776	1776	1776	1776	0
281	20241125	154600	73560247	1776	1776	1776	1776	0
282	20241125	154500	73560247	1776	1776	1776	1776	0
283	20241125	154400	73560247	1776	1776	1776	1776	0
284	20241125	154300	73560247	1776	1776	1776	1776	0
285	20241125	154200	73560247	1776	1776	1776	1776	0
286	20241125	154100	73560247	1776	1776	1776	1776	0
287	20241125	154000	73560247	1776	1776	1776	1776	0
288	20241125	153900	73560247	1776	1776	1776	1776	0
289	20241125	153800	73560247	1776	1776	1776	1776	0
290	20241125	153700	73560247	1776	1776	1776	1776	0
291	20241125	153600	73560247	1776	1776	1776	1776	0
292	20241125	153500	73560247	1776	1776	1776	1776	0
293	20241125	153400	73560247	1776	1776	1776	1776	0
294	20241125	153300	73560247	1776	1776	1776	1776	0
295	20241125	153200	73560247	1776	1776	1776	1776	0
296	20241125	153100	73560247	1776	1776	1776	1776	0
297	20241125	153000	73560247	1776	1776	1776	1776	3082
298	20241125	152900	68086615	1793	1793	1793	1793	0
299	20241125	152800	68086615	1793	1793	1793	1793	0
300	20241125	152700	68086615	1793	1793	1793	1793	0
301	20241125	152600	68086615	1793	1793	1793	1793	0
302	20241125	152500	68086615	1793	1793	1793	1793	0
303	20241125	152400	68086615	1793	1793	1793	1793	0
304	20241125	152300	68086615	1793	1793	1793	1793	0
305	20241125	152200	68086615	1793	1793	1793	1793	0
306	20241125	152100	68086615	1793	1793	1793	1793	0
307	20241125	152000	68086615	1793	1793	1793	1793	0
308	20241125	151900	68086615	1793	1793	1793	1793	0
309	20241125	151800	68086615	1793	1793	1793	1793	0
310	20241125	151700	68086615	1793	1793	1793	1793	0
311	20241125	151600	68086615	1793	1793	1793	1793	0
312	20241125	151500	68086615	1793	1792	1793	1792	14
313	20241125	151400	68061526	1792	1792	1792	1792	2
314	20241125	151300	68057942	1795	1795	1795	1795	0
315	20241125	151200	68057942	1795	1795	1795	1795	31
316	20241125	151100	68002297	1796	1779	1796	1779	456
317	20241125	151000	67190944	1779	1778	1779	1778	54
318	20241125	150900	67094931	1785	1785	1785	1785	0
319	20241125	150800	67094931	1785	1785	1785	1785	0
320	20241125	150700	67094931	1785	1785	1785	1785	0
321	20241125	150600	67094931	1785	1785	1785	1785	0
322	20241125	150500	67094931	1785	1785	1785	1785	0
323	20241125	150400	67094931	1785	1785	1785	1785	0
324	20241125	150300	67094931	1785	1781	1795	1766	2533
325	20241125	150200	62598979	1781	1787	1787	1781	813
326	20241125	150100	61146784	1797	1789	1808	1787	1401
327	20241125	150000	58642870	1812	1812	1812	1812	0
328	20241125	145900	58642870	1812	1812	1812	1812	0
329	20241125	145800	58642870	1812	1812	1812	1812	0
330	20241125	145700	58642870	1812	1812	1812	1812	0
331	20241125	145600	58642870	1812	1812	1812	1812	56
332	20241125	145500	58541398	1813	1813	1813	1813	0
333	20241125	145400	58541398	1813	1813	1813	1813	0
334	20241125	145300	58541398	1813	1788	1813	1787	66
335	20241125	145200	58423418	1814	1814	1814	1814	0
336	20241125	145100	58423418	1814	1814	1814	1814	0
337	20241125	145000	58423418	1814	1798	1814	1798	12
338	20241125	144900	58401826	1817	1817	1817	1817	0
339	20241125	144800	58401826	1817	1817	1817	1817	0
340	20241125	144700	58401826	1817	1817	1817	1817	0
341	20241125	144600	58401826	1817	1798	1817	1798	110
342	20241125	144500	58204027	1787	1789	1798	1787	301
343	20241125	144400	57665894	1818	1818	1818	1818	0
344	20241125	144300	57665894	1818	1787	1818	1787	298
345	20241125	144200	57132414	1794	1818	1818	1794	101
346	20241125	144100	56951176	1809	1827	1846	1809	330
347	20241125	144000	56350928	1822	1857	1857	1804	933
348	20241125	143900	54646578	1859	1789	1868	1775	3212
349	20241125	143800	48833629	1789	1756	1789	1756	11395
350	20241125	143700	28757824	1756	1756	1756	1756	605
351	20241125	143600	27695444	1756	1756	1756	1756	0
352	20241125	143500	27695444	1756	1756	1756	1756	0
353	20241125	143400	27695444	1756	1756	1756	1756	1
354	20241125	143300	27693688	1749	1749	1749	1749	0
355	20241125	143200	27693688	1749	1749	1749	1749	0
356	20241125	143100	27693688	1749	1749	1749	1749	2
357	20241125	143000	27690190	1756	1756	1756	1756	0
358	20241125	142900	27690190	1756	1756	1756	1756	0
359	20241125	142800	27690190	1756	1756	1756	1756	0
360	20241125	142700	27690190	1756	1756	1756	1756	0
361	20241125	142600	27690190	1756	1756	1756	1756	0
362	20241125	142500	27690190	1756	1756	1756	1756	0
363	20241125	142400	27690190	1756	1756	1756	1756	284
364	20241125	142300	27191486	1756	1756	1756	1756	0
365	20241125	142200	27191486	1756	1756	1756	1756	0
366	20241125	142100	27191486	1756	1756	1756	1756	0
367	20241125	142000	27191486	1756	1756	1756	1756	0
368	20241125	141900	27191486	1756	1756	1756	1756	0
369	20241125	141800	27191486	1756	1756	1756	1756	0
370	20241125	141700	27191486	1756	1756	1756	1756	0
371	20241125	141600	27191486	1756	1756	1756	1756	0
372	20241125	141500	27191486	1756	1756	1756	1756	0
373	20241125	141400	27191486	1756	1756	1756	1756	0
374	20241125	141300	27191486	1756	1756	1756	1756	6
375	20241125	141200	27180950	1758	1758	1758	1758	0
376	20241125	141100	27180950	1758	1758	1758	1758	0
377	20241125	141000	27180950	1758	1758	1758	1758	0
378	20241125	140900	27180950	1758	1758	1758	1758	0
379	20241125	140800	27180950	1758	1758	1758	1758	0
380	20241125	140700	27180950	1758	1758	1758	1758	0
381	20241125	140600	27180950	1758	1758	1758	1758	0
382	20241125	140500	27180950	1758	1758	1758	1758	0
383	20241125	140400	27180950	1758	1758	1758	1758	0
384	20241125	140300	27180950	1758	1758	1758	1758	0
385	20241125	140200	27180950	1758	1758	1758	1758	0
386	20241125	140100	27180950	1758	1757	1758	1747	147
387	20241125	140000	26923655	1757	1757	1757	1757	0
388	20241125	135900	26923655	1757	1757	1757	1757	0
389	20241125	135800	26923655	1757	1747	1757	1747	110
390	20241125	135700	26731385	1757	1757	1757	1757	0
391	20241125	135600	26731385	1757	1757	1757	1757	0
392	20241125	135500	26731385	1757	1757	1757	1757	0
393	20241125	135400	26731385	1757	1757	1757	1757	0
394	20241125	135300	26731385	1757	1757	1757	1757	0
395	20241125	135200	26731385	1757	1757	1757	1757	0
396	20241125	135100	26731385	1757	1757	1757	1757	0
397	20241125	135000	26731385	1757	1757	1757	1757	0
398	20241125	134900	26731385	1757	1757	1757	1757	0
399	20241125	134800	26731385	1757	1757	1757	1757	0
400	20241125	134700	26731385	1757	1757	1757	1757	0
401	20241125	134600	26731385	1757	1757	1757	1757	1
402	20241125	134500	26729628	1757	1757	1757	1757	0
403	20241125	134400	26729628	1757	1757	1757	1757	0
404	20241125	134300	26729628	1757	1757	1757	1757	0
405	20241125	134200	26729628	1757	1757	1757	1757	0
406	20241125	134100	26729628	1757	1757	1757	1757	0
407	20241125	134000	26729628	1757	1757	1757	1757	0
408	20241125	133900	26729628	1757	1757	1757	1757	0
409	20241125	133800	26729628	1757	1757	1757	1757	1
410	20241125	133700	26727871	1746	1746	1746	1746	0
411	20241125	133600	26727871	1746	1746	1746	1746	0
412	20241125	133500	26727871	1746	1746	1746	1746	176
413	20241125	133400	26420575	1746	1746	1746	1746	100
414	20241125	133300	26245975	1746	1746	1746	1746	0
415	20241125	133200	26245975	1746	1746	1746	1746	380
416	20241125	133100	25582495	1746	1746	1746	1746	0
417	20241125	133000	25582495	1746	1747	1747	1746	101
418	20241125	132900	25406139	1757	1757	1757	1757	0
419	20241125	132800	25406139	1757	1757	1757	1757	0
420	20241125	132700	25406139	1757	1757	1757	1757	0
421	20241125	132600	25406139	1757	1757	1757	1757	1
422	20241125	132500	25404382	1746	1746	1746	1746	0
423	20241125	132400	25404382	1746	1746	1746	1746	0
424	20241125	132300	25404382	1746	1746	1746	1746	0
425	20241125	132200	25404382	1746	1749	1749	1746	177
426	20241125	132100	25095190	1749	1749	1749	1749	0
427	20241125	132000	25095190	1749	1749	1749	1749	371
428	20241125	131900	24446311	1749	1749	1749	1749	30
429	20241125	131800	24393841	1749	1749	1749	1749	0
430	20241125	131700	24393841	1749	1749	1749	1749	0
431	20241125	131600	24393841	1749	1749	1749	1749	0
432	20241125	131500	24393841	1749	1749	1749	1749	0
433	20241125	131400	24393841	1749	1749	1749	1749	0
434	20241125	131300	24393841	1749	1749	1749	1749	0
435	20241125	131200	24393841	1749	1749	1749	1749	111
436	20241125	131100	24199702	1746	1746	1746	1746	0
437	20241125	131000	24199702	1746	1746	1746	1746	0
438	20241125	130900	24199702	1746	1746	1746	1746	177
439	20241125	130800	23890660	1749	1749	1749	1749	0
440	20241125	130700	23890660	1749	1749	1749	1749	0
441	20241125	130600	23890660	1749	1749	1749	1749	0
442	20241125	130500	23890660	1749	1749	1749	1749	0
443	20241125	130400	23890660	1749	1749	1749	1749	17
444	20241125	130300	23860927	1749	1749	1749	1749	111
445	20241125	130200	23666788	1749	1749	1749	1749	0
446	20241125	130100	23666788	1749	1750	1750	1749	860
447	20241125	130000	22162604	1761	1761	1761	1761	0
448	20241125	125900	22162604	1761	1761	1761	1761	1
449	20241125	125800	22160843	1749	1749	1749	1749	0
450	20241125	125700	22160843	1749	1749	1749	1749	0
451	20241125	125600	22160843	1749	1762	1762	1749	178
452	20241125	125500	21849255	1752	1752	1752	1752	0
453	20241125	125400	21849255	1752	1752	1752	1752	0
454	20241125	125300	21849255	1752	1752	1752	1752	1
455	20241125	125200	21847503	1763	1763	1763	1763	0
456	20241125	125100	21847503	1763	1763	1763	1763	0
457	20241125	125000	21847503	1763	1763	1763	1763	0
458	20241125	124900	21847503	1763	1763	1763	1763	0
459	20241125	124800	21847503	1763	1763	1763	1763	0
460	20241125	124700	21847503	1763	1763	1763	1763	0
461	20241125	124600	21847503	1763	1763	1763	1763	1
462	20241125	124500	21845740	1751	1752	1752	1751	720
463	20241125	124400	20584799	1752	1752	1752	1752	113
464	20241125	124300	20386823	1752	1753	1753	1752	177
465	20241125	124200	20076621	1753	1753	1753	1753	0
466	20241125	124100	20076621	1753	1753	1753	1753	0
467	20241125	124000	20076621	1753	1753	1753	1753	0
468	20241125	123900	20076621	1753	1753	1753	1753	252
469	20241125	123800	19634865	1753	1753	1753	1753	0
470	20241125	123700	19634865	1753	1753	1753	1753	0
471	20241125	123600	19634865	1753	1753	1753	1753	0
472	20241125	123500	19634865	1753	1753	1753	1753	200
473	20241125	123400	19284265	1752	1752	1752	1752	0
474	20241125	123300	19284265	1752	1752	1752	1752	0
475	20241125	123200	19284265	1752	1752	1752	1752	83
476	20241125	123100	19138849	1752	1752	1752	1752	0
477	20241125	123000	19138849	1752	1754	1754	1752	177
478	20241125	122900	18828687	1763	1763	1763	1763	0
479	20241125	122800	18828687	1763	1763	1763	1763	0
480	20241125	122700	18828687	1763	1763	1763	1763	1
481	20241125	122600	18826924	1753	1753	1753	1753	0
482	20241125	122500	18826924	1753	1753	1753	1753	0
483	20241125	122400	18826924	1753	1753	1753	1753	0
484	20241125	122300	18826924	1753	1753	1753	1753	0
485	20241125	122200	18826924	1753	1753	1753	1753	0
486	20241125	122100	18826924	1753	1753	1753	1753	0
487	20241125	122000	18826924	1753	1753	1753	1753	0
488	20241125	121900	18826924	1753	1753	1753	1753	0
489	20241125	121800	18826924	1753	1753	1753	1753	0
490	20241125	121700	18826924	1753	1753	1753	1753	177
491	20241125	121600	18516643	1753	1753	1753	1753	0
492	20241125	121500	18516643	1753	1753	1753	1753	0
493	20241125	121400	18516643	1753	1753	1753	1753	0
494	20241125	121300	18516643	1753	1753	1753	1753	0
495	20241125	121200	18516643	1753	1753	1753	1753	0
496	20241125	121100	18516643	1753	1753	1753	1753	0
497	20241125	121000	18516643	1753	1753	1753	1753	0
498	20241125	120900	18516643	1753	1753	1753	1753	0
499	20241125	120800	18516643	1753	1753	1753	1753	0
500	20241125	120700	18516643	1753	1753	1753	1753	0
501	20241125	120600	18516643	1753	1753	1753	1753	88
502	20241125	120500	18362379	1753	1753	1753	1753	0
503	20241125	120400	18362379	1753	1754	1754	1753	177
504	20241125	120300	18052087	1763	1763	1763	1763	0
505	20241125	120200	18052087	1763	1763	1763	1763	0
506	20241125	120100	18052087	1763	1763	1763	1763	0
507	20241125	120000	18052087	1763	1763	1763	1763	0
508	20241125	115900	18052087	1763	1763	1763	1763	0
509	20241125	115800	18052087	1763	1763	1763	1763	0
510	20241125	115700	18052087	1763	1763	1763	1763	0
511	20241125	115600	18052087	1763	1763	1763	1763	0
512	20241125	115500	18052087	1763	1763	1763	1763	0
513	20241125	115400	18052087	1763	1763	1763	1763	1
514	20241125	115300	18050324	1753	1753	1753	1753	0
515	20241125	115200	18050324	1753	1753	1753	1753	0
516	20241125	115100	18050324	1753	1754	1754	1753	177
517	20241125	115000	17740018	1763	1763	1763	1763	0
518	20241125	114900	17740018	1763	1763	1763	1763	0
519	20241125	114800	17740018	1763	1763	1763	1763	0
520	20241125	114700	17740018	1763	1763	1763	1763	0
521	20241125	114600	17740018	1763	1763	1763	1763	0
522	20241125	114500	17740018	1763	1763	1763	1763	1
523	20241125	114400	17738255	1753	1753	1753	1753	0
524	20241125	114300	17738255	1753	1753	1753	1753	0
525	20241125	114200	17738255	1753	1753	1753	1753	0
526	20241125	114100	17738255	1753	1753	1753	1753	0
527	20241125	114000	17738255	1753	1753	1753	1753	0
528	20241125	113900	17738255	1753	1753	1753	1753	0
529	20241125	113800	17738255	1753	1754	1754	1753	427
530	20241125	113700	16989474	1764	1756	1764	1754	1105
531	20241125	113600	15050573	1764	1764	1764	1764	0
532	20241125	113500	15050573	1764	1764	1764	1764	0
533	20241125	113400	15050573	1764	1764	1764	1764	0
534	20241125	113300	15050573	1764	1764	1764	1764	0
535	20241125	113200	15050573	1764	1764	1764	1764	0
536	20241125	113100	15050573	1764	1764	1764	1764	0
537	20241125	113000	15050573	1764	1764	1764	1764	0
538	20241125	112900	15050573	1764	1764	1764	1764	0
539	20241125	112800	15050573	1764	1764	1764	1764	1
540	20241125	112700	15048809	1755	1755	1755	1755	0
541	20241125	112600	15048809	1755	1755	1755	1755	0
542	20241125	112500	15048809	1755	1755	1755	1755	177
543	20241125	112400	14738174	1766	1766	1766	1766	0
544	20241125	112300	14738174	1766	1766	1766	1766	0
545	20241125	112200	14738174	1766	1766	1766	1766	0
546	20241125	112100	14738174	1766	1766	1766	1766	0
547	20241125	112000	14738174	1766	1766	1766	1766	0
548	20241125	111900	14738174	1766	1766	1766	1766	0
549	20241125	111800	14738174	1766	1766	1766	1766	0
550	20241125	111700	14738174	1766	1766	1766	1766	0
551	20241125	111600	14738174	1766	1766	1766	1766	0
552	20241125	111500	14738174	1766	1766	1766	1766	0
553	20241125	111400	14738174	1766	1766	1766	1766	5
554	20241125	111300	14729344	1755	1755	1755	1755	0
555	20241125	111200	14729344	1755	1756	1756	1755	177
556	20241125	111100	14418694	1766	1766	1766	1766	0
557	20241125	111000	14418694	1766	1766	1766	1766	1
558	20241125	110900	14416928	1755	1755	1755	1755	5
559	20241125	110800	14408153	1766	1766	1766	1766	0
560	20241125	110700	14408153	1766	1766	1766	1766	0
561	20241125	110600	14408153	1766	1756	1766	1755	936
562	20241125	110500	12764849	1756	1756	1756	1756	0
563	20241125	110400	12764849	1756	1756	1756	1756	0
564	20241125	110300	12764849	1756	1756	1756	1756	0
565	20241125	110200	12764849	1756	1756	1756	1756	0
566	20241125	110100	12764849	1756	1756	1756	1756	0
567	20241125	110000	12764849	1756	1756	1756	1756	0
568	20241125	105900	12764849	1756	1764	1764	1756	177
569	20241125	105800	12453973	1764	1764	1764	1764	0
570	20241125	105700	12453973	1764	1764	1764	1764	0
571	20241125	105600	12453973	1764	1764	1764	1764	0
572	20241125	105500	12453973	1764	1764	1764	1764	0
573	20241125	105400	12453973	1764	1766	1766	1764	100
574	20241125	105300	12277385	1765	1765	1765	1765	0
575	20241125	105200	12277385	1765	1765	1765	1765	0
576	20241125	105100	12277385	1765	1765	1765	1765	77
577	20241125	105000	12141480	1765	1764	1765	1764	5
578	20241125	104900	12132656	1756	1756	1756	1756	0
579	20241125	104800	12132656	1756	1756	1756	1756	0
580	20241125	104700	12132656	1756	1756	1756	1756	0
581	20241125	104600	12132656	1756	1756	1756	1756	177
582	20241125	104500	11821844	1757	1757	1757	1757	0
583	20241125	104400	11821844	1757	1757	1757	1757	0
584	20241125	104300	11821844	1757	1757	1757	1757	0
585	20241125	104200	11821844	1757	1757	1757	1757	42
586	20241125	104100	11748050	1757	1757	1757	1757	26
587	20241125	104000	11702368	1757	1757	1757	1757	238
588	20241125	103900	11284202	1757	1757	1757	1757	28
589	20241125	103800	11235006	1757	1759	1759	1757	734
590	20241125	103700	9945266	1765	1758	1765	1758	21
591	20241125	103600	9908330	1758	1758	1758	1758	4
592	20241125	103500	9901298	1758	1758	1758	1758	0
593	20241125	103400	9901298	1758	1758	1758	1758	0
594	20241125	103300	9901298	1758	1758	1758	1758	177
595	20241125	103200	9590132	1765	1765	1765	1765	0
596	20241125	103100	9590132	1765	1765	1765	1765	0
597	20241125	103000	9590132	1765	1765	1765	1765	28
598	20241125	102900	9540712	1765	1765	1765	1765	0
599	20241125	102800	9540712	1765	1765	1765	1765	0
600	20241125	102700	9540712	1765	1765	1765	1765	0
601	20241125	102600	9540712	1765	1765	1765	1765	1
602	20241125	102500	9538947	1758	1758	1758	1758	0
603	20241125	102400	9538947	1758	1758	1758	1758	0
604	20241125	102300	9538947	1758	1759	1759	1758	111
605	20241125	102200	9343798	1758	1758	1758	1758	0
606	20241125	102100	9343798	1758	1758	1758	1758	0
607	20241125	102000	9343798	1758	1765	1765	1758	941
608	20241125	101900	7684172	1766	1766	1766	1766	0
609	20241125	101800	7684172	1766	1766	1766	1766	0
610	20241125	101700	7684172	1766	1766	1766	1766	0
611	20241125	101600	7684172	1766	1766	1766	1766	0
612	20241125	101500	7684172	1766	1766	1766	1766	0
613	20241125	101400	7684172	1766	1766	1766	1766	0
614	20241125	101300	7684172	1766	1766	1766	1766	17
615	20241125	101200	7654150	1766	1766	1766	1766	0
616	20241125	101100	7654150	1766	1766	1766	1766	6
617	20241125	101000	7643554	1767	1767	1767	1767	8
618	20241125	100900	7629418	1757	1757	1757	1757	0
619	20241125	100800	7629418	1757	1757	1757	1757	0
620	20241125	100700	7629418	1757	1757	1757	1757	177
621	20241125	100600	7318429	1767	1767	1767	1767	0
622	20241125	100500	7318429	1767	1767	1767	1767	33
623	20241125	100400	7260118	1768	1768	1768	1768	0
624	20241125	100300	7260118	1768	1768	1768	1768	10
625	20241125	100200	7242438	1767	1767	1767	1767	0
626	20241125	100100	7242438	1767	1767	1767	1767	0
627	20241125	100000	7242438	1767	1767	1767	1767	0
628	20241125	095900	7242438	1767	1767	1767	1767	0
629	20241125	095800	7242438	1767	1767	1767	1767	19
630	20241125	095700	7208865	1768	1768	1768	1768	0
631	20241125	095600	7208865	1768	1768	1768	1768	0
632	20241125	095500	7208865	1768	1768	1768	1768	1
633	20241125	095400	7207097	1756	1758	1758	1756	177
634	20241125	095300	6896102	1771	1771	1771	1771	33
635	20241125	095200	6837659	1771	1771	1771	1771	0
636	20241125	095100	6837659	1771	1771	1771	1771	0
637	20241125	095000	6837659	1771	1771	1771	1771	0
638	20241125	094900	6837659	1771	1771	1771	1771	0
639	20241125	094800	6837659	1771	1771	1771	1771	1
640	20241125	094700	6835888	1771	1771	1771	1771	0
641	20241125	094600	6835888	1771	1771	1771	1771	0
642	20241125	094500	6835888	1771	1771	1771	1771	0
643	20241125	094400	6835888	1771	1771	1771	1771	0
644	20241125	094300	6835888	1771	1771	1771	1771	0
645	20241125	094200	6835888	1771	1771	1771	1771	1
646	20241125	094100	6834117	1756	1757	1757	1756	177
647	20241125	094000	6523249	1771	1771	1771	1771	0
648	20241125	093900	6523249	1771	1771	1771	1771	0
649	20241125	093800	6523249	1771	1771	1771	1771	0
650	20241125	093700	6523249	1771	1771	1771	1771	0
651	20241125	093600	6523249	1771	1771	1771	1771	0
652	20241125	093500	6523249	1771	1771	1771	1771	1
653	20241125	093400	6521478	1756	1756	1756	1756	0
654	20241125	093300	6521478	1756	1756	1756	1756	174
655	20241125	093200	6215934	1756	1756	1756	1756	0
656	20241125	093100	6215934	1756	1756	1756	1756	0
657	20241125	093000	6215934	1756	1756	1756	1756	0
658	20241125	092900	6215934	1756	1756	1756	1756	165
659	20241125	092800	5926194	1755	1755	1755	1755	177
660	20241125	092700	5615559	1772	1772	1772	1772	0
661	20241125	092600	5615559	1772	1772	1772	1772	0
662	20241125	092500	5615559	1772	1772	1772	1772	0
663	20241125	092400	5615559	1772	1772	1772	1772	0
664	20241125	092300	5615559	1772	1772	1772	1772	0
665	20241125	092200	5615559	1772	1772	1772	1772	0
666	20241125	092100	5615559	1772	1772	1772	1772	0
667	20241125	092000	5615559	1772	1772	1772	1772	1
668	20241125	091900	5613787	1753	1753	1753	1753	0
669	20241125	091800	5613787	1753	1753	1753	1753	0
670	20241125	091700	5613787	1753	1754	1754	1753	124
671	20241125	091600	5396387	1780	1780	1780	1780	0
672	20241125	091500	5396387	1780	1780	1780	1780	0
673	20241125	091400	5396387	1780	1780	1780	1780	0
674	20241125	091300	5396387	1780	1780	1780	1780	0
675	20241125	091200	5396387	1780	1780	1780	1780	0
676	20241125	091100	5396387	1780	1780	1780	1780	114
677	20241125	091000	5193467	1753	1753	1753	1753	0
678	20241125	090900	5193467	1753	1753	1753	1753	0
679	20241125	090800	5193467	1753	1753	1753	1753	0
680	20241125	090700	5193467	1753	1753	1753	1753	0
681	20241125	090600	5193467	1753	1755	1755	1753	1200
682	20241125	090500	3089824	1793	1793	1793	1793	1
683	20241125	090400	3088031	1780	1751	1780	1751	598
684	20241125	090300	2040732	1751	1751	1751	1751	0
685	20241125	090200	2040732	1751	1751	1751	1751	0
686	20241125	090100	2040732	1751	1751	1751	1751	28
687	20241125	090000	1991704	1741	1741	1741	1741	1144