KissMeData/066980/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194800	319054158	1851	1851	1851	1851	3058
3	20241125	194700	319054158	1851	1851	1851	1851	0
4	20241125	194600	319054158	1851	1851	1851	1851	0
5	20241125	194500	319054158	1851	1851	1851	1851	0
6	20241125	194400	319054158	1851	1851	1851	1851	0
7	20241125	194300	319054158	1851	1851	1851	1851	0
8	20241125	194200	319054158	1851	1851	1851	1851	0
9	20241125	194100	319054158	1851	1851	1851	1851	0
10	20241125	194000	319054158	1851	1851	1851	1851	0
11	20241125	193900	319054158	1851	1851	1851	1851	0
12	20241125	193800	319054158	1851	1851	1851	1851	0
13	20241125	193700	319054158	1851	1851	1851	1851	0
14	20241125	193600	319054158	1851	1851	1851	1851	0
15	20241125	193500	319054158	1851	1851	1851	1851	0
16	20241125	193400	319054158	1851	1851	1851	1851	0
17	20241125	193300	319054158	1851	1851	1851	1851	0
18	20241125	193200	319054158	1851	1851	1851	1851	0
19	20241125	193100	319054158	1851	1851	1851	1851	0
20	20241125	193000	319054158	1851	1851	1851	1851	0
21	20241125	192900	319054158	1851	1851	1851	1851	0
22	20241125	192800	319054158	1851	1851	1851	1851	0
23	20241125	192700	319054158	1851	1851	1851	1851	0
24	20241125	192600	319054158	1851	1851	1851	1851	0
25	20241125	192500	319054158	1851	1851	1851	1851	0
26	20241125	192400	319054158	1851	1851	1851	1851	0
27	20241125	192300	319054158	1851	1851	1851	1851	0
28	20241125	192200	319054158	1851	1851	1851	1851	0
29	20241125	192100	319054158	1851	1851	1851	1851	0
30	20241125	192000	319054158	1851	1851	1851	1851	0
31	20241125	191900	319054158	1851	1851	1851	1851	0
32	20241125	191800	319054158	1851	1851	1851	1851	3058
33	20241125	191700	319054158	1851	1851	1851	1851	0
34	20241125	191600	319054158	1851	1851	1851	1851	0
35	20241125	191500	319054158	1851	1851	1851	1851	0
36	20241125	191400	319054158	1851	1851	1851	1851	0
37	20241125	191300	319054158	1851	1851	1851	1851	0
38	20241125	191200	319054158	1851	1851	1851	1851	0
39	20241125	191100	319054158	1851	1851	1851	1851	0
40	20241125	191000	319054158	1851	1851	1851	1851	0
41	20241125	190900	319054158	1851	1851	1851	1851	0
42	20241125	190800	319054158	1851	1851	1851	1851	0
43	20241125	190700	319054158	1851	1851	1851	1851	0
44	20241125	190600	319054158	1851	1851	1851	1851	0
45	20241125	190500	319054158	1851	1851	1851	1851	0
46	20241125	190400	319054158	1851	1851	1851	1851	0
47	20241125	190300	319054158	1851	1851	1851	1851	0
48	20241125	190200	319054158	1851	1851	1851	1851	0
49	20241125	190100	319054158	1851	1851	1851	1851	0
50	20241125	190000	319054158	1851	1851	1851	1851	0
51	20241125	185900	319054158	1851	1851	1851	1851	0
52	20241125	185800	319054158	1851	1851	1851	1851	0
53	20241125	185700	319054158	1851	1851	1851	1851	0
54	20241125	185600	319054158	1851	1851	1851	1851	0
55	20241125	185500	319054158	1851	1851	1851	1851	0
56	20241125	185400	319054158	1851	1851	1851	1851	0
57	20241125	185300	319054158	1851	1851	1851	1851	0
58	20241125	185200	319054158	1851	1851	1851	1851	0
59	20241125	185100	319054158	1851	1851	1851	1851	0
60	20241125	185000	319054158	1851	1851	1851	1851	0
61	20241125	184900	319054158	1851	1851	1851	1851	0
62	20241125	184800	319054158	1851	1851	1851	1851	3058
63	20241125	184700	319054158	1851	1851	1851	1851	0
64	20241125	184600	319054158	1851	1851	1851	1851	0
65	20241125	184500	319054158	1851	1851	1851	1851	0
66	20241125	184400	319054158	1851	1851	1851	1851	0
67	20241125	184300	319054158	1851	1851	1851	1851	0
68	20241125	184200	319054158	1851	1851	1851	1851	0
69	20241125	184100	319054158	1851	1851	1851	1851	0
70	20241125	184000	319054158	1851	1851	1851	1851	0
71	20241125	183900	319054158	1851	1851	1851	1851	0
72	20241125	183800	319054158	1851	1851	1851	1851	0
73	20241125	183700	319054158	1851	1851	1851	1851	0
74	20241125	183600	319054158	1851	1851	1851	1851	0
75	20241125	183500	319054158	1851	1851	1851	1851	0
76	20241125	183400	319054158	1851	1851	1851	1851	0
77	20241125	183300	319054158	1851	1851	1851	1851	0
78	20241125	183200	319054158	1851	1851	1851	1851	0
79	20241125	183100	319054158	1851	1851	1851	1851	0
80	20241125	183000	319054158	1851	1851	1851	1851	0
81	20241125	182900	319054158	1851	1851	1851	1851	0
82	20241125	182800	319054158	1851	1851	1851	1851	0
83	20241125	182700	319054158	1851	1851	1851	1851	0
84	20241125	182600	319054158	1851	1851	1851	1851	0
85	20241125	182500	319054158	1851	1851	1851	1851	0
86	20241125	182400	319054158	1851	1851	1851	1851	0
87	20241125	182300	319054158	1851	1851	1851	1851	0
88	20241125	182200	319054158	1851	1851	1851	1851	0
89	20241125	182100	319054158	1851	1851	1851	1851	0
90	20241125	182000	319054158	1851	1851	1851	1851	0
91	20241125	181900	319054158	1851	1851	1851	1851	0
92	20241125	181800	319054158	1851	1851	1851	1851	3058
93	20241125	181700	319054158	1851	1851	1851	1851	0
94	20241125	181600	319054158	1851	1851	1851	1851	0
95	20241125	181500	319054158	1851	1851	1851	1851	0
96	20241125	181400	319054158	1851	1851	1851	1851	0
97	20241125	181300	319054158	1851	1851	1851	1851	0
98	20241125	181200	319054158	1851	1851	1851	1851	0
99	20241125	181100	319054158	1851	1851	1851	1851	0
100	20241125	181000	319054158	1851	1851	1851	1851	0
101	20241125	180900	319054158	1851	1851	1851	1851	0
102	20241125	180800	319054158	1851	1851	1851	1851	0
103	20241125	180700	319054158	1851	1851	1851	1851	0
104	20241125	180600	319054158	1851	1851	1851	1851	0
105	20241125	180500	319054158	1851	1851	1851	1851	0
106	20241125	180400	319054158	1851	1851	1851	1851	0
107	20241125	180300	319054158	1851	1851	1851	1851	0
108	20241125	180200	319054158	1851	1851	1851	1851	0
109	20241125	180100	319054158	1851	1851	1851	1851	0
110	20241125	180000	319054158	1851	1851	1851	1851	0
111	20241125	175900	319054158	1851	1851	1851	1851	0
112	20241125	175800	319054158	1851	1851	1851	1851	0
113	20241125	175700	319054158	1851	1851	1851	1851	0
114	20241125	175600	319054158	1851	1851	1851	1851	0
115	20241125	175500	319054158	1851	1851	1851	1851	0
116	20241125	175400	319054158	1851	1851	1851	1851	0
117	20241125	175300	319054158	1851	1851	1851	1851	0
118	20241125	175200	319054158	1851	1851	1851	1851	0
119	20241125	175100	319054158	1851	1851	1851	1851	0
120	20241125	175000	319054158	1851	1851	1851	1851	0
121	20241125	174900	319054158	1851	1851	1851	1851	0
122	20241125	174800	319054158	1851	1851	1851	1851	3058
123	20241125	174700	319054158	1851	1851	1851	1851	0
124	20241125	174600	319054158	1851	1851	1851	1851	0
125	20241125	174500	319054158	1851	1851	1851	1851	0
126	20241125	174400	319054158	1851	1851	1851	1851	0
127	20241125	174300	319054158	1851	1851	1851	1851	0
128	20241125	174200	319054158	1851	1851	1851	1851	0
129	20241125	174100	319054158	1851	1851	1851	1851	0
130	20241125	174000	319054158	1851	1851	1851	1851	0
131	20241125	173900	319054158	1851	1851	1851	1851	0
132	20241125	173800	319054158	1851	1851	1851	1851	0
133	20241125	173700	319054158	1851	1851	1851	1851	0
134	20241125	173600	319054158	1851	1851	1851	1851	0
135	20241125	173500	319054158	1851	1851	1851	1851	0
136	20241125	173400	319054158	1851	1851	1851	1851	0
137	20241125	173300	319054158	1851	1851	1851	1851	0
138	20241125	173200	319054158	1851	1851	1851	1851	0
139	20241125	173100	319054158	1851	1851	1851	1851	0
140	20241125	173000	319054158	1851	1851	1851	1851	0
141	20241125	172900	319054158	1851	1851	1851	1851	0
142	20241125	172800	319054158	1851	1851	1851	1851	0
143	20241125	172700	319054158	1851	1851	1851	1851	0
144	20241125	172600	319054158	1851	1851	1851	1851	0
145	20241125	172500	319054158	1851	1851	1851	1851	0
146	20241125	172400	319054158	1851	1851	1851	1851	0
147	20241125	172300	319054158	1851	1851	1851	1851	0
148	20241125	172200	319054158	1851	1851	1851	1851	0
149	20241125	172100	319054158	1851	1851	1851	1851	0
150	20241125	172000	319054158	1851	1851	1851	1851	0
151	20241125	171900	319054158	1851	1851	1851	1851	0
152	20241125	171800	319054158	1851	1851	1851	1851	3058
153	20241125	171700	319054158	1851	1851	1851	1851	0
154	20241125	171600	319054158	1851	1851	1851	1851	0
155	20241125	171500	319054158	1851	1851	1851	1851	0
156	20241125	171400	319054158	1851	1851	1851	1851	0
157	20241125	171300	319054158	1851	1851	1851	1851	0
158	20241125	171200	319054158	1851	1851	1851	1851	0
159	20241125	171100	319054158	1851	1851	1851	1851	0
160	20241125	171000	319054158	1851	1851	1851	1851	0
161	20241125	170900	319054158	1851	1851	1851	1851	0
162	20241125	170800	319054158	1851	1851	1851	1851	0
163	20241125	170700	319054158	1851	1851	1851	1851	0
164	20241125	170600	319054158	1851	1851	1851	1851	0
165	20241125	170500	319054158	1851	1851	1851	1851	0
166	20241125	170400	319054158	1851	1851	1851	1851	0
167	20241125	170300	319054158	1851	1851	1851	1851	0
168	20241125	170200	319054158	1851	1851	1851	1851	0
169	20241125	170100	319054158	1851	1851	1851	1851	0
170	20241125	170000	319054158	1851	1851	1851	1851	0
171	20241125	165900	319054158	1851	1851	1851	1851	0
172	20241125	165800	319054158	1851	1851	1851	1851	0
173	20241125	165700	319054158	1851	1851	1851	1851	0
174	20241125	165600	319054158	1851	1851	1851	1851	0
175	20241125	165500	319054158	1851	1851	1851	1851	0
176	20241125	165400	319054158	1851	1851	1851	1851	0
177	20241125	165300	319054158	1851	1851	1851	1851	0
178	20241125	165200	319054158	1851	1851	1851	1851	0
179	20241125	165100	319054158	1851	1851	1851	1851	0
180	20241125	165000	319054158	1851	1851	1851	1851	0
181	20241125	164900	319054158	1851	1851	1851	1851	0
182	20241125	164800	319054158	1851	1851	1851	1851	3058
183	20241125	164700	319054158	1851	1851	1851	1851	0
184	20241125	164600	319054158	1851	1851	1851	1851	0
185	20241125	164500	319054158	1851	1851	1851	1851	0
186	20241125	164400	319054158	1851	1851	1851	1851	0
187	20241125	164300	319054158	1851	1851	1851	1851	0
188	20241125	164200	319054158	1851	1851	1851	1851	0
189	20241125	164100	319054158	1851	1851	1851	1851	0
190	20241125	164000	319054158	1851	1851	1851	1851	0
191	20241125	163900	319054158	1851	1851	1851	1851	0
192	20241125	163800	319054158	1851	1851	1851	1851	0
193	20241125	163700	319054158	1851	1851	1851	1851	0
194	20241125	163600	319054158	1851	1851	1851	1851	0
195	20241125	163500	319054158	1851	1851	1851	1851	0
196	20241125	163400	319054158	1851	1851	1851	1851	0
197	20241125	163300	319054158	1851	1851	1851	1851	0
198	20241125	163200	319054158	1851	1851	1851	1851	0
199	20241125	163100	319054158	1851	1851	1851	1851	0
200	20241125	163000	319054158	1851	1851	1851	1851	0
201	20241125	162900	319054158	1851	1851	1851	1851	0
202	20241125	162800	319054158	1851	1851	1851	1851	0
203	20241125	162700	319054158	1851	1851	1851	1851	0
204	20241125	162600	319054158	1851	1851	1851	1851	0
205	20241125	162500	319054158	1851	1851	1851	1851	0
206	20241125	162400	319054158	1851	1851	1851	1851	0
207	20241125	162300	319054158	1851	1851	1851	1851	0
208	20241125	162200	319054158	1851	1851	1851	1851	0
209	20241125	162100	319054158	1851	1851	1851	1851	0
210	20241125	162000	319054158	1851	1851	1851	1851	0
211	20241125	161900	319054158	1851	1851	1851	1851	0
212	20241125	161800	319054158	1851	1851	1851	1851	3058
213	20241125	161700	319054158	1851	1851	1851	1851	0
214	20241125	161600	319054158	1851	1851	1851	1851	0
215	20241125	161500	319054158	1851	1851	1851	1851	0
216	20241125	161400	319054158	1851	1851	1851	1851	0
217	20241125	161300	319054158	1851	1851	1851	1851	0
218	20241125	161200	319054158	1851	1851	1851	1851	0
219	20241125	161100	319054158	1851	1851	1851	1851	0
220	20241125	161000	319054158	1851	1851	1851	1851	0
221	20241125	160900	319054158	1851	1851	1851	1851	0
222	20241125	160800	319054158	1851	1851	1851	1851	0
223	20241125	160700	319054158	1851	1851	1851	1851	0
224	20241125	160600	319054158	1851	1851	1851	1851	0
225	20241125	160500	319054158	1851	1851	1851	1851	0
226	20241125	160400	319054158	1851	1851	1851	1851	0
227	20241125	160300	319054158	1851	1851	1851	1851	0
228	20241125	160200	319054158	1851	1851	1851	1851	0
229	20241125	160100	319054158	1851	1851	1851	1851	0
230	20241125	160000	319054158	1851	1851	1851	1851	0
231	20241125	155900	319054158	1851	1851	1851	1851	0
232	20241125	155800	319054158	1851	1851	1851	1851	0
233	20241125	155700	319054158	1851	1851	1851	1851	0
234	20241125	155600	319054158	1851	1851	1851	1851	0
235	20241125	155500	319054158	1851	1851	1851	1851	0
236	20241125	155400	319054158	1851	1851	1851	1851	0
237	20241125	155300	319054158	1851	1851	1851	1851	0
238	20241125	155200	319054158	1851	1851	1851	1851	0
239	20241125	155100	319054158	1851	1851	1851	1851	0
240	20241125	155000	319054158	1851	1851	1851	1851	0
241	20241125	154900	319054158	1851	1851	1851	1851	0
242	20241125	154800	319054158	1851	1851	1851	1851	3058
243	20241125	154700	319054158	1851	1851	1851	1851	0
244	20241125	154600	319054158	1851	1851	1851	1851	0
245	20241125	154500	319054158	1851	1851	1851	1851	0
246	20241125	154400	319054158	1851	1851	1851	1851	0
247	20241125	154300	319054158	1851	1851	1851	1851	0
248	20241125	154200	319054158	1851	1851	1851	1851	0
249	20241125	154100	319054158	1851	1851	1851	1851	0
250	20241125	154000	319054158	1851	1851	1851	1851	0
251	20241125	153900	319054158	1851	1851	1851	1851	0
252	20241125	153800	319054158	1851	1851	1851	1851	0
253	20241125	153700	319054158	1851	1851	1851	1851	0
254	20241125	153600	319054158	1851	1851	1851	1851	0
255	20241125	153500	319054158	1851	1851	1851	1851	0
256	20241125	153400	319054158	1851	1851	1851	1851	0
257	20241125	153300	319054158	1851	1851	1851	1851	0
258	20241125	153200	319054158	1851	1851	1851	1851	0
259	20241125	153100	319054158	1851	1851	1851	1851	0
260	20241125	153000	319054158	1851	1851	1851	1851	3058
261	20241125	152900	313393800	1862	1862	1862	1862	0
262	20241125	152800	313393800	1862	1862	1862	1862	0
263	20241125	152700	313393800	1862	1862	1862	1862	0
264	20241125	152600	313393800	1862	1862	1862	1862	0
265	20241125	152500	313393800	1862	1862	1862	1862	0
266	20241125	152400	313393800	1862	1862	1862	1862	0
267	20241125	152300	313393800	1862	1862	1862	1862	0
268	20241125	152200	313393800	1862	1862	1862	1862	0
269	20241125	152100	313393800	1862	1862	1862	1862	0
270	20241125	152000	313393800	1862	1862	1862	1862	0
271	20241125	151900	313393800	1862	1862	1862	1862	1559
272	20241125	151800	310490942	1862	1861	1862	1861	878
273	20241125	151700	308856798	1861	1861	1861	1861	0
274	20241125	151600	308856798	1861	1850	1861	1850	4221
275	20241125	151500	301042092	1850	1850	1850	1850	0
276	20241125	151400	301042092	1850	1850	1850	1850	0
277	20241125	151300	301042092	1850	1850	1850	1850	0
278	20241125	151200	301042092	1850	1850	1850	1850	60
279	20241125	151100	300931092	1850	1850	1850	1850	250
280	20241125	151000	300468592	1850	1855	1855	1850	81
281	20241125	150900	300318442	1850	1851	1851	1850	500
282	20241125	150800	299393342	1850	1850	1850	1850	0
283	20241125	150700	299393342	1850	1854	1855	1850	2520
284	20241125	150600	294730252	1855	1852	1855	1851	2020
285	20241125	150500	290991062	1855	1852	1855	1852	390
286	20241125	150400	290268752	1859	1859	1859	1859	1014
287	20241125	150300	288383726	1850	1850	1850	1850	0
288	20241125	150200	288383726	1850	1850	1850	1850	1000
289	20241125	150100	286533726	1859	1859	1859	1859	1
290	20241125	150000	286531867	1860	1860	1860	1860	0
291	20241125	145900	286531867	1860	1858	1860	1858	240
292	20241125	145800	286085502	1860	1860	1860	1860	0
293	20241125	145700	286085502	1860	1860	1860	1860	0
294	20241125	145600	286085502	1860	1860	1860	1860	100
295	20241125	145500	285899502	1860	1860	1860	1860	110
296	20241125	145400	285694902	1861	1850	1861	1850	1001
297	20241125	145300	283843041	1861	1851	1861	1851	51
298	20241125	145200	283748172	1850	1850	1850	1850	0
299	20241125	145100	283748172	1850	1851	1851	1850	65
300	20241125	145000	283627858	1861	1861	1861	1861	0
301	20241125	144900	283627858	1861	1861	1861	1861	0
302	20241125	144800	283627858	1861	1861	1861	1861	0
303	20241125	144700	283627858	1861	1861	1861	1861	0
304	20241125	144600	283627858	1861	1861	1861	1861	0
305	20241125	144500	283627858	1861	1861	1861	1861	1
306	20241125	144400	283625997	1850	1850	1850	1850	100
307	20241125	144300	283440997	1850	1850	1850	1850	800
308	20241125	144200	281960997	1850	1850	1850	1850	0
309	20241125	144100	281960997	1850	1850	1850	1850	1000
310	20241125	144000	280110997	1850	1850	1850	1850	0
311	20241125	143900	280110997	1850	1850	1850	1850	1000
312	20241125	143800	278260997	1850	1850	1850	1850	1000
313	20241125	143700	276410997	1862	1862	1862	1862	0
314	20241125	143600	276410997	1862	1862	1862	1862	0
315	20241125	143500	276410997	1862	1862	1862	1862	1
316	20241125	143400	276409135	1850	1850	1850	1850	5
317	20241125	143300	276399885	1862	1862	1862	1862	0
318	20241125	143200	276399885	1862	1862	1862	1862	1
319	20241125	143100	276398023	1850	1850	1850	1850	851
320	20241125	143000	274823673	1850	1850	1850	1850	176
321	20241125	142900	274498073	1850	1850	1850	1850	0
322	20241125	142800	274498073	1850	1850	1850	1850	0
323	20241125	142700	274498073	1850	1850	1850	1850	0
324	20241125	142600	274498073	1850	1852	1852	1850	1000
325	20241125	142500	272648071	1853	1853	1853	1853	0
326	20241125	142400	272648071	1853	1855	1855	1853	2502
327	20241125	142300	268009823	1856	1856	1856	1856	0
328	20241125	142200	268009823	1856	1856	1856	1856	1171
329	20241125	142100	265836447	1866	1866	1866	1866	0
330	20241125	142000	265836447	1866	1866	1866	1866	0
331	20241125	141900	265836447	1866	1866	1866	1866	0
332	20241125	141800	265836447	1866	1866	1866	1866	0
333	20241125	141700	265836447	1866	1866	1866	1866	0
334	20241125	141600	265836447	1866	1866	1866	1866	0
335	20241125	141500	265836447	1866	1866	1866	1866	0
336	20241125	141400	265836447	1866	1866	1866	1866	0
337	20241125	141300	265836447	1866	1866	1866	1866	0
338	20241125	141200	265836447	1866	1866	1866	1866	0
339	20241125	141100	265836447	1866	1866	1866	1866	0
340	20241125	141000	265836447	1866	1866	1866	1866	0
341	20241125	140900	265836447	1866	1866	1866	1866	1
342	20241125	140800	265834581	1856	1856	1856	1856	0
343	20241125	140700	265834581	1856	1856	1856	1856	8
344	20241125	140600	265819733	1856	1856	1856	1856	0
345	20241125	140500	265819733	1856	1857	1857	1856	1089
346	20241125	140400	263798510	1857	1860	1860	1857	500
347	20241125	140300	262869953	1870	1870	1870	1870	0
348	20241125	140200	262869953	1870	1870	1870	1870	1
349	20241125	140100	262868083	1860	1860	1860	1860	60
350	20241125	140000	262756483	1861	1861	1861	1861	500
351	20241125	135900	261825983	1861	1861	1861	1861	0
352	20241125	135800	261825983	1861	1861	1861	1861	0
353	20241125	135700	261825983	1861	1861	1861	1861	68
354	20241125	135600	261699435	1860	1860	1860	1860	1
355	20241125	135500	261697575	1873	1873	1873	1873	0
356	20241125	135400	261697575	1873	1873	1873	1873	0
357	20241125	135300	261697575	1873	1873	1873	1873	0
358	20241125	135200	261697575	1873	1873	1873	1873	0
359	20241125	135100	261697575	1873	1873	1873	1873	0
360	20241125	135000	261697575	1873	1865	1873	1865	196
361	20241125	134900	261330880	1860	1860	1860	1860	1
362	20241125	134800	261329020	1861	1861	1861	1861	205
363	20241125	134700	260947515	1861	1860	1861	1860	497
364	20241125	134600	260022799	1860	1860	1860	1860	1
365	20241125	134500	260020939	1860	1860	1860	1851	2002
366	20241125	134400	256315219	1855	1855	1855	1855	0
367	20241125	134300	256315219	1855	1855	1855	1855	0
368	20241125	134200	256315219	1855	1855	1855	1855	1220
369	20241125	134100	254052119	1855	1855	1855	1855	1207
370	20241125	134000	251813134	1860	1860	1860	1860	0
371	20241125	133900	251813134	1860	1860	1860	1860	0
372	20241125	133800	251813134	1860	1860	1860	1860	210
373	20241125	133700	251422534	1852	1852	1852	1852	0
374	20241125	133600	251422534	1852	1852	1852	1852	20
375	20241125	133500	251385494	1851	1851	1851	1851	0
376	20241125	133400	251385494	1851	1851	1851	1851	0
377	20241125	133300	251385494	1851	1851	1851	1851	0
378	20241125	133200	251385494	1851	1851	1851	1851	0
379	20241125	133100	251385494	1851	1851	1851	1851	0
380	20241125	133000	251385494	1851	1851	1851	1851	0
381	20241125	132900	251385494	1851	1851	1851	1851	0
382	20241125	132800	251385494	1851	1852	1852	1851	5
383	20241125	132700	251376235	1853	1853	1853	1853	0
384	20241125	132600	251376235	1853	1853	1853	1853	3301
385	20241125	132500	245259482	1853	1856	1856	1853	3070
386	20241125	132400	239568436	1867	1867	1867	1867	20
387	20241125	132300	239531096	1867	1867	1867	1867	30
388	20241125	132200	239475086	1867	1867	1867	1867	0
389	20241125	132100	239475086	1867	1867	1867	1867	21
390	20241125	132000	239435879	1867	1867	1867	1867	0
391	20241125	131900	239435879	1867	1856	1867	1856	63
392	20241125	131800	239318588	1867	1867	1867	1867	32
393	20241125	131700	239258844	1867	1867	1867	1867	57
394	20241125	131600	239152425	1866	1866	1866	1866	0
395	20241125	131500	239152425	1866	1860	1866	1856	1746
396	20241125	131400	235899254	1861	1861	1861	1861	486
397	20241125	131300	234994808	1867	1867	1867	1867	0
398	20241125	131200	234994808	1867	1867	1867	1867	0
399	20241125	131100	234994808	1867	1867	1867	1867	0
400	20241125	131000	234994808	1867	1867	1867	1867	0
401	20241125	130900	234994808	1867	1867	1867	1867	0
402	20241125	130800	234994808	1867	1867	1867	1867	0
403	20241125	130700	234994808	1867	1867	1867	1867	13
404	20241125	130600	234970537	1869	1869	1869	1869	0
405	20241125	130500	234970537	1869	1869	1869	1869	0
406	20241125	130400	234970537	1869	1869	1869	1867	1158
407	20241125	130300	232806391	1869	1869	1869	1869	0
408	20241125	130200	232806391	1869	1869	1869	1869	0
409	20241125	130100	232806391	1869	1869	1869	1869	20
410	20241125	130000	232769011	1870	1870	1870	1870	0
411	20241125	125900	232769011	1870	1870	1870	1870	0
412	20241125	125800	232769011	1870	1870	1870	1870	0
413	20241125	125700	232769011	1870	1870	1870	1870	235
414	20241125	125600	232329561	1870	1870	1870	1870	1
415	20241125	125500	232327691	1870	1870	1870	1870	200
416	20241125	125400	231953691	1870	1870	1870	1870	0
417	20241125	125300	231953691	1870	1870	1870	1870	1191
418	20241125	125200	229726521	1870	1870	1870	1870	300
419	20241125	125100	229165521	1870	1870	1870	1870	0
420	20241125	125000	229165521	1870	1870	1870	1870	0
421	20241125	124900	229165521	1870	1872	1872	1870	12
422	20241125	124800	229143069	1876	1876	1876	1876	0
423	20241125	124700	229143069	1876	1876	1876	1876	0
424	20241125	124600	229143069	1876	1876	1876	1876	48
425	20241125	124500	229053021	1877	1877	1877	1877	1
426	20241125	124400	229051144	1878	1878	1878	1878	0
427	20241125	124300	229051144	1878	1878	1878	1878	0
428	20241125	124200	229051144	1878	1878	1878	1878	0
429	20241125	124100	229051144	1878	1878	1878	1878	100
430	20241125	124000	228863344	1871	1871	1871	1871	100
431	20241125	123900	228676244	1871	1871	1871	1871	195
432	20241125	123800	228311399	1885	1865	1885	1865	8846
433	20241125	123700	211758417	1856	1856	1856	1856	78
434	20241125	123600	211613649	1863	1863	1863	1863	0
435	20241125	123500	211613649	1863	1863	1863	1863	0
436	20241125	123400	211613649	1863	1863	1863	1863	0
437	20241125	123300	211613649	1863	1863	1863	1863	0
438	20241125	123200	211613649	1863	1863	1863	1863	0
439	20241125	123100	211613649	1863	1863	1863	1863	0
440	20241125	123000	211613649	1863	1863	1863	1863	1621
441	20241125	122900	208593726	1853	1853	1853	1853	35
442	20241125	122800	208528871	1864	1864	1864	1864	0
443	20241125	122700	208528871	1864	1864	1864	1864	361
444	20241125	122600	207855967	1864	1864	1864	1864	0
445	20241125	122500	207855967	1864	1864	1864	1864	1
446	20241125	122400	207854103	1853	1853	1853	1853	0
447	20241125	122300	207854103	1853	1853	1853	1853	0
448	20241125	122200	207854103	1853	1853	1853	1853	0
449	20241125	122100	207854103	1853	1853	1853	1853	1
450	20241125	122000	207852250	1853	1853	1853	1853	1
451	20241125	121900	207850397	1865	1864	1865	1864	9
452	20241125	121800	207833620	1853	1853	1853	1853	0
453	20241125	121700	207833620	1853	1853	1853	1853	0
454	20241125	121600	207833620	1853	1853	1853	1853	0
455	20241125	121500	207833620	1853	1853	1853	1853	0
456	20241125	121400	207833620	1853	1853	1853	1853	1
457	20241125	121300	207831767	1853	1853	1853	1853	0
458	20241125	121200	207831767	1853	1853	1853	1853	0
459	20241125	121100	207831767	1853	1853	1853	1853	0
460	20241125	121000	207831767	1853	1853	1853	1853	0
461	20241125	120900	207831767	1853	1853	1853	1853	0
462	20241125	120800	207831767	1853	1853	1853	1853	0
463	20241125	120700	207831767	1853	1853	1853	1853	0
464	20241125	120600	207831767	1853	1853	1853	1853	0
465	20241125	120500	207831767	1853	1853	1853	1853	0
466	20241125	120400	207831767	1853	1853	1853	1853	0
467	20241125	120300	207831767	1853	1853	1853	1853	0
468	20241125	120200	207831767	1853	1853	1853	1853	0
469	20241125	120100	207831767	1853	1853	1853	1853	0
470	20241125	120000	207831767	1853	1851	1853	1851	5
471	20241125	115900	207822506	1867	1867	1867	1867	0
472	20241125	115800	207822506	1867	1867	1867	1867	901
473	20241125	115700	206140339	1850	1854	1854	1850	130
474	20241125	115600	205899749	1869	1869	1869	1869	5
475	20241125	115500	205890404	1870	1870	1870	1870	0
476	20241125	115400	205890404	1870	1870	1870	1870	1
477	20241125	115300	205888534	1869	1864	1870	1864	766
478	20241125	115200	204458553	1864	1864	1864	1864	0
479	20241125	115100	204458553	1864	1864	1864	1864	0
480	20241125	115000	204458553	1864	1864	1864	1864	0
481	20241125	114900	204458553	1864	1864	1864	1864	0
482	20241125	114800	204458553	1864	1864	1864	1864	0
483	20241125	114700	204458553	1864	1864	1864	1864	5
484	20241125	114600	204449233	1865	1863	1865	1863	250
485	20241125	114500	203983134	1862	1858	1862	1858	3228
486	20241125	114400	197979874	1857	1857	1857	1857	0
487	20241125	114300	197979874	1857	1857	1857	1857	0
488	20241125	114200	197979874	1857	1857	1857	1857	0
489	20241125	114100	197979874	1857	1857	1857	1857	100
490	20241125	114000	197794174	1858	1858	1858	1858	729
491	20241125	113900	196439692	1858	1858	1858	1858	5
492	20241125	113800	196430402	1843	1843	1843	1843	0
493	20241125	113700	196430402	1843	1843	1843	1843	0
494	20241125	113600	196430402	1843	1843	1843	1843	0
495	20241125	113500	196430402	1843	1843	1843	1843	0
496	20241125	113400	196430402	1843	1843	1843	1843	0
497	20241125	113300	196430402	1843	1843	1843	1843	0
498	20241125	113200	196430402	1843	1843	1843	1843	0
499	20241125	113100	196430402	1843	1843	1843	1843	0
500	20241125	113000	196430402	1843	1843	1843	1843	0
501	20241125	112900	196430402	1843	1843	1843	1843	0
502	20241125	112800	196430402	1843	1843	1843	1843	0
503	20241125	112700	196430402	1843	1843	1843	1843	0
504	20241125	112600	196430402	1843	1843	1843	1843	0
505	20241125	112500	196430402	1843	1843	1843	1843	0
506	20241125	112400	196430402	1843	1843	1843	1843	0
507	20241125	112300	196430402	1843	1843	1843	1843	0
508	20241125	112200	196430402	1843	1843	1843	1843	1
509	20241125	112100	196428559	1852	1852	1852	1852	0
510	20241125	112000	196428559	1852	1852	1852	1852	0
511	20241125	111900	196428559	1852	1849	1852	1849	1800
512	20241125	111800	193100159	1841	1841	1841	1841	0
513	20241125	111700	193100159	1841	1841	1841	1841	0
514	20241125	111600	193100159	1841	1841	1841	1841	0
515	20241125	111500	193100159	1841	1848	1848	1841	728
516	20241125	111400	191759434	1848	1848	1848	1848	0
517	20241125	111300	191759434	1848	1848	1848	1848	0
518	20241125	111200	191759434	1848	1848	1848	1848	50
519	20241125	111100	191667034	1849	1849	1849	1849	40
520	20241125	111000	191593074	1849	1849	1849	1849	0
521	20241125	110900	191593074	1849	1849	1849	1849	0
522	20241125	110800	191593074	1849	1849	1849	1849	189
523	20241125	110700	191243613	1854	1855	1855	1854	72
524	20241125	110600	191110124	1858	1854	1858	1854	2
525	20241125	110500	191106412	1858	1858	1858	1858	0
526	20241125	110400	191106412	1858	1858	1858	1858	510
527	20241125	110300	190158832	1858	1858	1858	1858	62
528	20241125	110200	190043636	1858	1857	1858	1857	521
529	20241125	110100	189076128	1856	1852	1856	1852	406
530	20241125	110000	188323819	1852	1852	1852	1852	0
531	20241125	105900	188323819	1852	1852	1852	1852	2
532	20241125	105800	188320115	1852	1852	1852	1852	0
533	20241125	105700	188320115	1852	1852	1852	1852	0
534	20241125	105600	188320115	1852	1850	1852	1850	18
535	20241125	105500	188286783	1850	1850	1850	1850	2
536	20241125	105400	188283083	1849	1849	1849	1849	0
537	20241125	105300	188283083	1849	1849	1852	1849	426
538	20241125	105200	187494994	1841	1841	1841	1841	20
539	20241125	105100	187458174	1844	1844	1844	1844	553
540	20241125	105000	186438442	1844	1844	1844	1844	0
541	20241125	104900	186438442	1844	1844	1844	1844	1000
542	20241125	104800	184594442	1844	1844	1844	1844	1000
543	20241125	104700	182750442	1844	1844	1844	1844	1000
544	20241125	104600	180906442	1844	1844	1844	1844	4
545	20241125	104500	180899066	1853	1853	1853	1853	0
546	20241125	104400	180899066	1853	1853	1853	1853	0
547	20241125	104300	180899066	1853	1853	1853	1853	0
548	20241125	104200	180899066	1853	1853	1853	1853	0
549	20241125	104100	180899066	1853	1853	1853	1853	1
550	20241125	104000	180897213	1844	1844	1844	1844	0
551	20241125	103900	180897213	1844	1844	1844	1844	0
552	20241125	103800	180897213	1844	1844	1844	1844	900
553	20241125	103700	179237613	1844	1844	1844	1844	0
554	20241125	103600	179237613	1844	1844	1844	1844	0
555	20241125	103500	179237613	1844	1844	1844	1844	0
556	20241125	103400	179237613	1844	1853	1853	1844	3
557	20241125	103300	179232063	1852	1852	1852	1852	0
558	20241125	103200	179232063	1852	1851	1852	1851	18
559	20241125	103100	179198735	1851	1845	1851	1845	502
560	20241125	103000	178272533	1845	1845	1845	1845	0
561	20241125	102900	178272533	1845	1845	1845	1845	100
562	20241125	102800	178088033	1845	1845	1845	1845	0
563	20241125	102700	178088033	1845	1845	1845	1845	0
564	20241125	102600	178088033	1845	1845	1845	1845	264
565	20241125	102500	177600953	1845	1845	1845	1845	27
566	20241125	102400	177551138	1845	1845	1845	1845	27
567	20241125	102300	177501323	1849	1849	1849	1849	26
568	20241125	102200	177453249	1849	1849	1849	1849	1
569	20241125	102100	177451400	1845	1845	1845	1845	988
570	20241125	102000	175628540	1845	1845	1845	1845	0
571	20241125	101900	175628540	1845	1849	1849	1845	50
572	20241125	101800	175536248	1849	1849	1849	1849	0
573	20241125	101700	175536248	1849	1849	1849	1849	3
574	20241125	101600	175530701	1849	1849	1849	1849	7
575	20241125	101500	175517758	1849	1849	1849	1849	4
576	20241125	101400	175510362	1849	1849	1849	1849	1
577	20241125	101300	175508513	1852	1852	1852	1852	390
578	20241125	101200	174786233	1852	1852	1852	1852	0
579	20241125	101100	174786233	1852	1852	1852	1852	0
580	20241125	101000	174786233	1852	1852	1852	1852	0
581	20241125	100900	174786233	1852	1852	1853	1852	894
582	20241125	100800	173130246	1848	1848	1848	1848	0
583	20241125	100700	173130246	1848	1848	1848	1848	2
584	20241125	100600	173126550	1854	1854	1854	1854	0
585	20241125	100500	173126550	1854	1854	1854	1854	209
586	20241125	100400	172739064	1854	1854	1854	1854	2
587	20241125	100300	172735356	1854	1854	1854	1854	20
588	20241125	100200	172698276	1854	1854	1857	1854	590
589	20241125	100100	171604410	1857	1857	1857	1857	0
590	20241125	100000	171604410	1857	1857	1857	1857	1
591	20241125	095900	171602553	1854	1856	1856	1854	515
592	20241125	095800	170647717	1856	1856	1856	1856	269
593	20241125	095700	170148453	1848	1848	1848	1848	0
594	20241125	095600	170148453	1848	1848	1848	1847	612
595	20241125	095500	169018075	1850	1850	1850	1850	0
596	20241125	095400	169018075	1850	1850	1850	1850	0
597	20241125	095300	169018075	1850	1850	1850	1850	581
598	20241125	095200	167943225	1850	1850	1850	1850	779
599	20241125	095100	166502075	1850	1850	1850	1850	388
600	20241125	095000	165784275	1850	1851	1851	1850	300
601	20241125	094900	165228988	1863	1863	1863	1863	0
602	20241125	094800	165228988	1863	1863	1863	1863	9
603	20241125	094700	165212221	1863	1852	1863	1852	61
604	20241125	094600	165098987	1852	1855	1855	1852	801
605	20241125	094500	163614035	1855	1852	1863	1852	3
606	20241125	094400	163608465	1864	1853	1864	1852	100
607	20241125	094300	163423196	1853	1854	1854	1853	56
608	20241125	094200	163319373	1854	1854	1854	1854	0
609	20241125	094100	163319373	1854	1854	1854	1854	1
610	20241125	094000	163317519	1854	1854	1854	1854	0
611	20241125	093900	163317519	1854	1860	1860	1853	1121
612	20241125	093800	161237396	1860	1860	1860	1860	13
613	20241125	093700	161213216	1860	1860	1860	1860	0
614	20241125	093600	161213216	1860	1860	1860	1860	37
615	20241125	093500	161144396	1859	1859	1860	1859	13334
616	20241125	093400	136356489	1857	1872	1872	1854	563
617	20241125	093300	135310831	1880	1880	1880	1880	0
618	20241125	093200	135310831	1880	1880	1880	1880	0
619	20241125	093100	135310831	1880	1880	1880	1880	100
620	20241125	093000	135122831	1884	1884	1884	1884	5
621	20241125	092900	135113411	1873	1885	1885	1873	1691
622	20241125	092800	131944057	1885	1885	1885	1885	201
623	20241125	092700	131565172	1874	1892	1892	1874	162
624	20241125	092600	131260741	1891	1881	1891	1881	1720
625	20241125	092500	128012420	1881	1873	1881	1872	493
626	20241125	092400	127088225	1873	1877	1877	1871	3023
627	20241125	092300	121430662	1882	1882	1893	1882	3183
628	20241125	092200	115440245	1894	1899	1899	1878	3185
629	20241125	092100	109451220	1892	1890	1900	1882	5041
630	20241125	092000	99907016	1890	1900	1908	1878	3981
631	20241125	091900	92368507	1900	1853	1900	1851	11340
632	20241125	091800	71100822	1852	1848	1852	1847	1314
633	20241125	091700	68668127	1844	1844	1844	1844	354
634	20241125	091600	68015351	1840	1833	1840	1833	5927
635	20241125	091500	57133962	1834	1834	1834	1834	0
636	20241125	091400	57133962	1834	1834	1834	1834	0
637	20241125	091300	57133962	1834	1826	1834	1826	158
638	20241125	091200	56845134	1812	1813	1813	1812	500
639	20241125	091100	55938898	1811	1829	1833	1811	8573
640	20241125	091000	40242178	1829	1804	1829	1804	1742
641	20241125	090900	37057786	1804	1820	1820	1804	193
642	20241125	090800	36708286	1820	1814	1820	1814	140
643	20241125	090700	36453822	1802	1801	1802	1797	866
644	20241125	090600	34895614	1814	1797	1814	1797	859
645	20241125	090500	33350393	1797	1808	1808	1797	661
646	20241125	090400	32157453	1808	1806	1837	1796	2570
647	20241125	090300	27491758	1806	1815	1834	1806	1290
648	20241125	090200	25137725	1802	1812	1830	1794	5091
649	20241125	090100	15822433	1812	1795	1812	1795	2396
650	20241125	090000	11495952	1795	1796	1805	1795	6100