KissMeData/039310/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192500	42628209	1548	1548	1548	1548	904
3	20241125	192400	42628209	1548	1548	1548	1548	0
4	20241125	192300	42628209	1548	1548	1548	1548	0
5	20241125	192200	42628209	1548	1548	1548	1548	0
6	20241125	192100	42628209	1548	1548	1548	1548	0
7	20241125	192000	42628209	1548	1548	1548	1548	0
8	20241125	191900	42628209	1548	1548	1548	1548	0
9	20241125	191800	42628209	1548	1548	1548	1548	0
10	20241125	191700	42628209	1548	1548	1548	1548	0
11	20241125	191600	42628209	1548	1548	1548	1548	0
12	20241125	191500	42628209	1548	1548	1548	1548	0
13	20241125	191400	42628209	1548	1548	1548	1548	0
14	20241125	191300	42628209	1548	1548	1548	1548	0
15	20241125	191200	42628209	1548	1548	1548	1548	0
16	20241125	191100	42628209	1548	1548	1548	1548	0
17	20241125	191000	42628209	1548	1548	1548	1548	0
18	20241125	190900	42628209	1548	1548	1548	1548	0
19	20241125	190800	42628209	1548	1548	1548	1548	0
20	20241125	190700	42628209	1548	1548	1548	1548	0
21	20241125	190600	42628209	1548	1548	1548	1548	0
22	20241125	190500	42628209	1548	1548	1548	1548	0
23	20241125	190400	42628209	1548	1548	1548	1548	0
24	20241125	190300	42628209	1548	1548	1548	1548	0
25	20241125	190200	42628209	1548	1548	1548	1548	0
26	20241125	190100	42628209	1548	1548	1548	1548	0
27	20241125	190000	42628209	1548	1548	1548	1548	0
28	20241125	185900	42628209	1548	1548	1548	1548	0
29	20241125	185800	42628209	1548	1548	1548	1548	0
30	20241125	185700	42628209	1548	1548	1548	1548	0
31	20241125	185600	42628209	1548	1548	1548	1548	0
32	20241125	185500	42628209	1548	1548	1548	1548	904
33	20241125	185400	42628209	1548	1548	1548	1548	0
34	20241125	185300	42628209	1548	1548	1548	1548	0
35	20241125	185200	42628209	1548	1548	1548	1548	0
36	20241125	185100	42628209	1548	1548	1548	1548	0
37	20241125	185000	42628209	1548	1548	1548	1548	0
38	20241125	184900	42628209	1548	1548	1548	1548	0
39	20241125	184800	42628209	1548	1548	1548	1548	0
40	20241125	184700	42628209	1548	1548	1548	1548	0
41	20241125	184600	42628209	1548	1548	1548	1548	0
42	20241125	184500	42628209	1548	1548	1548	1548	0
43	20241125	184400	42628209	1548	1548	1548	1548	0
44	20241125	184300	42628209	1548	1548	1548	1548	0
45	20241125	184200	42628209	1548	1548	1548	1548	0
46	20241125	184100	42628209	1548	1548	1548	1548	0
47	20241125	184000	42628209	1548	1548	1548	1548	0
48	20241125	183900	42628209	1548	1548	1548	1548	0
49	20241125	183800	42628209	1548	1548	1548	1548	0
50	20241125	183700	42628209	1548	1548	1548	1548	0
51	20241125	183600	42628209	1548	1548	1548	1548	0
52	20241125	183500	42628209	1548	1548	1548	1548	0
53	20241125	183400	42628209	1548	1548	1548	1548	0
54	20241125	183300	42628209	1548	1548	1548	1548	0
55	20241125	183200	42628209	1548	1548	1548	1548	0
56	20241125	183100	42628209	1548	1548	1548	1548	0
57	20241125	183000	42628209	1548	1548	1548	1548	0
58	20241125	182900	42628209	1548	1548	1548	1548	0
59	20241125	182800	42628209	1548	1548	1548	1548	0
60	20241125	182700	42628209	1548	1548	1548	1548	0
61	20241125	182600	42628209	1548	1548	1548	1548	0
62	20241125	182500	42628209	1548	1548	1548	1548	904
63	20241125	182400	42628209	1548	1548	1548	1548	0
64	20241125	182300	42628209	1548	1548	1548	1548	0
65	20241125	182200	42628209	1548	1548	1548	1548	0
66	20241125	182100	42628209	1548	1548	1548	1548	0
67	20241125	182000	42628209	1548	1548	1548	1548	0
68	20241125	181900	42628209	1548	1548	1548	1548	0
69	20241125	181800	42628209	1548	1548	1548	1548	0
70	20241125	181700	42628209	1548	1548	1548	1548	0
71	20241125	181600	42628209	1548	1548	1548	1548	0
72	20241125	181500	42628209	1548	1548	1548	1548	0
73	20241125	181400	42628209	1548	1548	1548	1548	0
74	20241125	181300	42628209	1548	1548	1548	1548	0
75	20241125	181200	42628209	1548	1548	1548	1548	0
76	20241125	181100	42628209	1548	1548	1548	1548	0
77	20241125	181000	42628209	1548	1548	1548	1548	0
78	20241125	180900	42628209	1548	1548	1548	1548	0
79	20241125	180800	42628209	1548	1548	1548	1548	0
80	20241125	180700	42628209	1548	1548	1548	1548	0
81	20241125	180600	42628209	1548	1548	1548	1548	0
82	20241125	180500	42628209	1548	1548	1548	1548	0
83	20241125	180400	42628209	1548	1548	1548	1548	0
84	20241125	180300	42628209	1548	1548	1548	1548	0
85	20241125	180200	42628209	1548	1548	1548	1548	0
86	20241125	180100	42628209	1548	1548	1548	1548	0
87	20241125	180000	42628209	1548	1548	1548	1548	0
88	20241125	175900	42628209	1548	1548	1548	1548	0
89	20241125	175800	42628209	1548	1548	1548	1548	0
90	20241125	175700	42628209	1548	1548	1548	1548	0
91	20241125	175600	42628209	1548	1548	1548	1548	0
92	20241125	175500	42628209	1548	1548	1548	1548	904
93	20241125	175400	42628209	1548	1548	1548	1548	0
94	20241125	175300	42628209	1548	1548	1548	1548	0
95	20241125	175200	42628209	1548	1548	1548	1548	0
96	20241125	175100	42628209	1548	1548	1548	1548	0
97	20241125	175000	42628209	1548	1548	1548	1548	0
98	20241125	174900	42628209	1548	1548	1548	1548	0
99	20241125	174800	42628209	1548	1548	1548	1548	0
100	20241125	174700	42628209	1548	1548	1548	1548	0
101	20241125	174600	42628209	1548	1548	1548	1548	0
102	20241125	174500	42628209	1548	1548	1548	1548	0
103	20241125	174400	42628209	1548	1548	1548	1548	0
104	20241125	174300	42628209	1548	1548	1548	1548	0
105	20241125	174200	42628209	1548	1548	1548	1548	0
106	20241125	174100	42628209	1548	1548	1548	1548	0
107	20241125	174000	42628209	1548	1548	1548	1548	0
108	20241125	173900	42628209	1548	1548	1548	1548	0
109	20241125	173800	42628209	1548	1548	1548	1548	0
110	20241125	173700	42628209	1548	1548	1548	1548	0
111	20241125	173600	42628209	1548	1548	1548	1548	0
112	20241125	173500	42628209	1548	1548	1548	1548	0
113	20241125	173400	42628209	1548	1548	1548	1548	0
114	20241125	173300	42628209	1548	1548	1548	1548	0
115	20241125	173200	42628209	1548	1548	1548	1548	0
116	20241125	173100	42628209	1548	1548	1548	1548	0
117	20241125	173000	42628209	1548	1548	1548	1548	0
118	20241125	172900	42628209	1548	1548	1548	1548	0
119	20241125	172800	42628209	1548	1548	1548	1548	0
120	20241125	172700	42628209	1548	1548	1548	1548	0
121	20241125	172600	42628209	1548	1548	1548	1548	0
122	20241125	172500	42628209	1548	1548	1548	1548	904
123	20241125	172400	42628209	1548	1548	1548	1548	0
124	20241125	172300	42628209	1548	1548	1548	1548	0
125	20241125	172200	42628209	1548	1548	1548	1548	0
126	20241125	172100	42628209	1548	1548	1548	1548	0
127	20241125	172000	42628209	1548	1548	1548	1548	0
128	20241125	171900	42628209	1548	1548	1548	1548	0
129	20241125	171800	42628209	1548	1548	1548	1548	0
130	20241125	171700	42628209	1548	1548	1548	1548	0
131	20241125	171600	42628209	1548	1548	1548	1548	0
132	20241125	171500	42628209	1548	1548	1548	1548	0
133	20241125	171400	42628209	1548	1548	1548	1548	0
134	20241125	171300	42628209	1548	1548	1548	1548	0
135	20241125	171200	42628209	1548	1548	1548	1548	0
136	20241125	171100	42628209	1548	1548	1548	1548	0
137	20241125	171000	42628209	1548	1548	1548	1548	0
138	20241125	170900	42628209	1548	1548	1548	1548	0
139	20241125	170800	42628209	1548	1548	1548	1548	0
140	20241125	170700	42628209	1548	1548	1548	1548	0
141	20241125	170600	42628209	1548	1548	1548	1548	0
142	20241125	170500	42628209	1548	1548	1548	1548	0
143	20241125	170400	42628209	1548	1548	1548	1548	0
144	20241125	170300	42628209	1548	1548	1548	1548	0
145	20241125	170200	42628209	1548	1548	1548	1548	0
146	20241125	170100	42628209	1548	1548	1548	1548	0
147	20241125	170000	42628209	1548	1548	1548	1548	0
148	20241125	165900	42628209	1548	1548	1548	1548	0
149	20241125	165800	42628209	1548	1548	1548	1548	0
150	20241125	165700	42628209	1548	1548	1548	1548	0
151	20241125	165600	42628209	1548	1548	1548	1548	0
152	20241125	165500	42628209	1548	1548	1548	1548	904
153	20241125	165400	42628209	1548	1548	1548	1548	0
154	20241125	165300	42628209	1548	1548	1548	1548	0
155	20241125	165200	42628209	1548	1548	1548	1548	0
156	20241125	165100	42628209	1548	1548	1548	1548	0
157	20241125	165000	42628209	1548	1548	1548	1548	0
158	20241125	164900	42628209	1548	1548	1548	1548	0
159	20241125	164800	42628209	1548	1548	1548	1548	0
160	20241125	164700	42628209	1548	1548	1548	1548	0
161	20241125	164600	42628209	1548	1548	1548	1548	0
162	20241125	164500	42628209	1548	1548	1548	1548	0
163	20241125	164400	42628209	1548	1548	1548	1548	0
164	20241125	164300	42628209	1548	1548	1548	1548	0
165	20241125	164200	42628209	1548	1548	1548	1548	0
166	20241125	164100	42628209	1548	1548	1548	1548	0
167	20241125	164000	42628209	1548	1548	1548	1548	0
168	20241125	163900	42628209	1548	1548	1548	1548	0
169	20241125	163800	42628209	1548	1548	1548	1548	0
170	20241125	163700	42628209	1548	1548	1548	1548	0
171	20241125	163600	42628209	1548	1548	1548	1548	0
172	20241125	163500	42628209	1548	1548	1548	1548	0
173	20241125	163400	42628209	1548	1548	1548	1548	0
174	20241125	163300	42628209	1548	1548	1548	1548	0
175	20241125	163200	42628209	1548	1548	1548	1548	0
176	20241125	163100	42628209	1548	1548	1548	1548	0
177	20241125	163000	42628209	1548	1548	1548	1548	0
178	20241125	162900	42628209	1548	1548	1548	1548	0
179	20241125	162800	42628209	1548	1548	1548	1548	0
180	20241125	162700	42628209	1548	1548	1548	1548	0
181	20241125	162600	42628209	1548	1548	1548	1548	0
182	20241125	162500	42628209	1548	1548	1548	1548	904
183	20241125	162400	42628209	1548	1548	1548	1548	0
184	20241125	162300	42628209	1548	1548	1548	1548	0
185	20241125	162200	42628209	1548	1548	1548	1548	0
186	20241125	162100	42628209	1548	1548	1548	1548	0
187	20241125	162000	42628209	1548	1548	1548	1548	0
188	20241125	161900	42628209	1548	1548	1548	1548	0
189	20241125	161800	42628209	1548	1548	1548	1548	0
190	20241125	161700	42628209	1548	1548	1548	1548	0
191	20241125	161600	42628209	1548	1548	1548	1548	0
192	20241125	161500	42628209	1548	1548	1548	1548	0
193	20241125	161400	42628209	1548	1548	1548	1548	0
194	20241125	161300	42628209	1548	1548	1548	1548	0
195	20241125	161200	42628209	1548	1548	1548	1548	0
196	20241125	161100	42628209	1548	1548	1548	1548	0
197	20241125	161000	42628209	1548	1548	1548	1548	0
198	20241125	160900	42628209	1548	1548	1548	1548	0
199	20241125	160800	42628209	1548	1548	1548	1548	0
200	20241125	160700	42628209	1548	1548	1548	1548	0
201	20241125	160600	42628209	1548	1548	1548	1548	0
202	20241125	160500	42628209	1548	1548	1548	1548	0
203	20241125	160400	42628209	1548	1548	1548	1548	0
204	20241125	160300	42628209	1548	1548	1548	1548	0
205	20241125	160200	42628209	1548	1548	1548	1548	0
206	20241125	160100	42628209	1548	1548	1548	1548	0
207	20241125	160000	42628209	1548	1548	1548	1548	0
208	20241125	155900	42628209	1548	1548	1548	1548	0
209	20241125	155800	42628209	1548	1548	1548	1548	0
210	20241125	155700	42628209	1548	1548	1548	1548	0
211	20241125	155600	42628209	1548	1548	1548	1548	0
212	20241125	155500	42628209	1548	1548	1548	1548	904
213	20241125	155400	42628209	1548	1548	1548	1548	0
214	20241125	155300	42628209	1548	1548	1548	1548	0
215	20241125	155200	42628209	1548	1548	1548	1548	0
216	20241125	155100	42628209	1548	1548	1548	1548	0
217	20241125	155000	42628209	1548	1548	1548	1548	0
218	20241125	154900	42628209	1548	1548	1548	1548	0
219	20241125	154800	42628209	1548	1548	1548	1548	0
220	20241125	154700	42628209	1548	1548	1548	1548	0
221	20241125	154600	42628209	1548	1548	1548	1548	0
222	20241125	154500	42628209	1548	1548	1548	1548	0
223	20241125	154400	42628209	1548	1548	1548	1548	0
224	20241125	154300	42628209	1548	1548	1548	1548	0
225	20241125	154200	42628209	1548	1548	1548	1548	0
226	20241125	154100	42628209	1548	1548	1548	1548	0
227	20241125	154000	42628209	1548	1548	1548	1548	0
228	20241125	153900	42628209	1548	1548	1548	1548	0
229	20241125	153800	42628209	1548	1548	1548	1548	0
230	20241125	153700	42628209	1548	1548	1548	1548	0
231	20241125	153600	42628209	1548	1548	1548	1548	0
232	20241125	153500	42628209	1548	1548	1548	1548	0
233	20241125	153400	42628209	1548	1548	1548	1548	0
234	20241125	153300	42628209	1548	1548	1548	1548	0
235	20241125	153200	42628209	1548	1548	1548	1548	0
236	20241125	153100	42628209	1548	1548	1548	1548	0
237	20241125	153000	42628209	1548	1548	1548	1548	904
238	20241125	152900	41228817	1555	1555	1555	1555	0
239	20241125	152800	41228817	1555	1555	1555	1555	0
240	20241125	152700	41228817	1555	1555	1555	1555	0
241	20241125	152600	41228817	1555	1555	1555	1555	0
242	20241125	152500	41228817	1555	1555	1555	1555	0
243	20241125	152400	41228817	1555	1555	1555	1555	0
244	20241125	152300	41228817	1555	1555	1555	1555	0
245	20241125	152200	41228817	1555	1555	1555	1555	0
246	20241125	152100	41228817	1555	1555	1555	1555	0
247	20241125	152000	41228817	1555	1555	1555	1555	0
248	20241125	151900	41228817	1555	1559	1559	1524	654
249	20241125	151800	40228905	1560	1562	1562	1560	6
250	20241125	151700	40219543	1524	1563	1563	1524	2
251	20241125	151600	40216456	1563	1563	1563	1563	0
252	20241125	151500	40216456	1563	1563	1563	1563	30
253	20241125	151400	40169566	1563	1525	1563	1525	500
254	20241125	151300	39400536	1525	1522	1525	1522	700
255	20241125	151200	38334326	1522	1522	1522	1522	0
256	20241125	151100	38334326	1522	1522	1522	1522	400
257	20241125	151000	37725526	1526	1526	1526	1526	0
258	20241125	150900	37725526	1526	1526	1526	1526	0
259	20241125	150800	37725526	1526	1526	1526	1526	0
260	20241125	150700	37725526	1526	1526	1526	1526	0
261	20241125	150600	37725526	1526	1526	1526	1526	0
262	20241125	150500	37725526	1526	1526	1526	1526	0
263	20241125	150400	37725526	1526	1526	1526	1526	0
264	20241125	150300	37725526	1526	1522	1526	1522	312
265	20241125	150200	37250614	1522	1522	1522	1522	0
266	20241125	150100	37250614	1522	1522	1522	1522	0
267	20241125	150000	37250614	1522	1522	1522	1522	0
268	20241125	145900	37250614	1522	1522	1522	1522	1217
269	20241125	145800	35398340	1522	1522	1522	1519	2115
270	20241125	145700	32181104	1526	1526	1526	1526	0
271	20241125	145600	32181104	1526	1526	1526	1526	32
272	20241125	145500	32132272	1522	1526	1526	1522	2472
273	20241125	145400	28369012	1522	1526	1526	1522	734
274	20241125	145300	27251460	1526	1526	1526	1526	0
275	20241125	145200	27251460	1526	1526	1526	1526	0
276	20241125	145100	27251460	1526	1526	1526	1526	0
277	20241125	145000	27251460	1526	1526	1526	1526	0
278	20241125	144900	27251460	1526	1526	1526	1526	0
279	20241125	144800	27251460	1526	1537	1537	1526	3951
280	20241125	144700	21219741	1550	1550	1550	1550	0
281	20241125	144600	21219741	1550	1550	1550	1550	0
282	20241125	144500	21219741	1550	1550	1550	1550	0
283	20241125	144400	21219741	1550	1550	1550	1550	0
284	20241125	144300	21219741	1550	1550	1550	1550	0
285	20241125	144200	21219741	1550	1550	1550	1550	0
286	20241125	144100	21219741	1550	1550	1550	1550	0
287	20241125	144000	21219741	1550	1550	1550	1550	0
288	20241125	143900	21219741	1550	1550	1550	1550	0
289	20241125	143800	21219741	1550	1550	1550	1550	0
290	20241125	143700	21219741	1550	1554	1554	1550	1500
291	20241125	143600	18894247	1565	1565	1565	1565	0
292	20241125	143500	18894247	1565	1565	1565	1565	0
293	20241125	143400	18894247	1565	1565	1565	1565	0
294	20241125	143300	18894247	1565	1565	1565	1565	0
295	20241125	143200	18894247	1565	1565	1565	1565	8
296	20241125	143100	18881727	1565	1565	1565	1565	0
297	20241125	143000	18881727	1565	1565	1565	1565	0
298	20241125	142900	18881727	1565	1565	1565	1565	0
299	20241125	142800	18881727	1565	1565	1565	1565	0
300	20241125	142700	18881727	1565	1565	1565	1565	0
301	20241125	142600	18881727	1565	1565	1565	1565	292
302	20241125	142500	18424747	1565	1565	1565	1565	0
303	20241125	142400	18424747	1565	1565	1565	1565	0
304	20241125	142300	18424747	1565	1565	1565	1565	0
305	20241125	142200	18424747	1565	1565	1565	1565	0
306	20241125	142100	18424747	1565	1565	1565	1565	0
307	20241125	142000	18424747	1565	1565	1565	1565	0
308	20241125	141900	18424747	1565	1565	1565	1565	0
309	20241125	141800	18424747	1565	1565	1565	1565	0
310	20241125	141700	18424747	1565	1565	1565	1565	0
311	20241125	141600	18424747	1565	1565	1565	1565	0
312	20241125	141500	18424747	1565	1565	1565	1565	0
313	20241125	141400	18424747	1565	1565	1565	1565	2
314	20241125	141300	18421617	1564	1556	1564	1556	10
315	20241125	141200	18406021	1555	1555	1555	1555	0
316	20241125	141100	18406021	1555	1555	1555	1555	0
317	20241125	141000	18406021	1555	1555	1555	1555	0
318	20241125	140900	18406021	1555	1555	1555	1555	0
319	20241125	140800	18406021	1555	1555	1555	1555	0
320	20241125	140700	18406021	1555	1555	1555	1555	0
321	20241125	140600	18406021	1555	1555	1555	1555	0
322	20241125	140500	18406021	1555	1555	1555	1555	19
323	20241125	140400	18376476	1554	1554	1554	1554	0
324	20241125	140300	18376476	1554	1554	1554	1554	0
325	20241125	140200	18376476	1554	1554	1554	1554	0
326	20241125	140100	18376476	1554	1554	1554	1554	0
327	20241125	140000	18376476	1554	1554	1554	1554	0
328	20241125	135900	18376476	1554	1554	1554	1554	0
329	20241125	135800	18376476	1554	1554	1554	1554	0
330	20241125	135700	18376476	1554	1554	1554	1554	0
331	20241125	135600	18376476	1554	1554	1554	1554	0
332	20241125	135500	18376476	1554	1554	1554	1554	0
333	20241125	135400	18376476	1554	1554	1554	1554	1
334	20241125	135300	18374922	1554	1554	1554	1554	0
335	20241125	135200	18374922	1554	1554	1554	1554	0
336	20241125	135100	18374922	1554	1554	1554	1554	0
337	20241125	135000	18374922	1554	1554	1554	1554	0
338	20241125	134900	18374922	1554	1554	1554	1554	0
339	20241125	134800	18374922	1554	1554	1554	1554	0
340	20241125	134700	18374922	1554	1554	1554	1554	0
341	20241125	134600	18374922	1554	1554	1554	1554	0
342	20241125	134500	18374922	1554	1554	1554	1554	0
343	20241125	134400	18374922	1554	1554	1554	1554	0
344	20241125	134300	18374922	1554	1554	1554	1554	2
345	20241125	134200	18371814	1565	1565	1565	1565	0
346	20241125	134100	18371814	1565	1565	1565	1565	0
347	20241125	134000	18371814	1565	1565	1565	1565	0
348	20241125	133900	18371814	1565	1565	1565	1565	0
349	20241125	133800	18371814	1565	1565	1565	1565	0
350	20241125	133700	18371814	1565	1565	1565	1565	0
351	20241125	133600	18371814	1565	1565	1565	1565	0
352	20241125	133500	18371814	1565	1565	1565	1565	0
353	20241125	133400	18371814	1565	1565	1565	1565	0
354	20241125	133300	18371814	1565	1565	1565	1565	1
355	20241125	133200	18370249	1553	1553	1553	1553	0
356	20241125	133100	18370249	1553	1553	1553	1553	0
357	20241125	133000	18370249	1553	1553	1553	1553	0
358	20241125	132900	18370249	1553	1553	1553	1553	0
359	20241125	132800	18370249	1553	1553	1553	1553	0
360	20241125	132700	18370249	1553	1553	1553	1553	0
361	20241125	132600	18370249	1553	1553	1553	1553	0
362	20241125	132500	18370249	1553	1553	1553	1553	0
363	20241125	132400	18370249	1553	1553	1553	1553	0
364	20241125	132300	18370249	1553	1553	1553	1553	0
365	20241125	132200	18370249	1553	1553	1553	1553	0
366	20241125	132100	18370249	1553	1553	1553	1553	0
367	20241125	132000	18370249	1553	1553	1553	1553	0
368	20241125	131900	18370249	1553	1553	1553	1553	0
369	20241125	131800	18370249	1553	1553	1553	1553	0
370	20241125	131700	18370249	1553	1553	1553	1553	0
371	20241125	131600	18370249	1553	1553	1553	1553	0
372	20241125	131500	18370249	1553	1553	1553	1553	0
373	20241125	131400	18370249	1553	1553	1553	1553	0
374	20241125	131300	18370249	1553	1553	1553	1553	0
375	20241125	131200	18370249	1553	1553	1553	1553	0
376	20241125	131100	18370249	1553	1553	1553	1553	0
377	20241125	131000	18370249	1553	1553	1553	1553	0
378	20241125	130900	18370249	1553	1553	1553	1553	0
379	20241125	130800	18370249	1553	1553	1553	1553	1
380	20241125	130700	18368696	1567	1567	1567	1567	0
381	20241125	130600	18368696	1567	1567	1567	1567	0
382	20241125	130500	18368696	1567	1567	1567	1567	0
383	20241125	130400	18368696	1567	1567	1567	1567	0
384	20241125	130300	18368696	1567	1567	1567	1567	0
385	20241125	130200	18368696	1567	1554	1567	1554	51
386	20241125	130100	18289377	1567	1567	1567	1567	0
387	20241125	130000	18289377	1567	1567	1567	1567	0
388	20241125	125900	18289377	1567	1567	1567	1567	0
389	20241125	125800	18289377	1567	1567	1567	1567	0
390	20241125	125700	18289377	1567	1555	1567	1555	37
391	20241125	125600	18231806	1555	1555	1555	1555	0
392	20241125	125500	18231806	1555	1555	1555	1555	0
393	20241125	125400	18231806	1555	1555	1555	1555	0
394	20241125	125300	18231806	1555	1555	1555	1555	0
395	20241125	125200	18231806	1555	1555	1555	1555	0
396	20241125	125100	18231806	1555	1555	1555	1555	0
397	20241125	125000	18231806	1555	1555	1555	1555	0
398	20241125	124900	18231806	1555	1555	1555	1555	0
399	20241125	124800	18231806	1555	1555	1555	1555	0
400	20241125	124700	18231806	1555	1555	1555	1555	0
401	20241125	124600	18231806	1555	1555	1555	1555	0
402	20241125	124500	18231806	1555	1555	1555	1555	0
403	20241125	124400	18231806	1555	1555	1555	1555	0
404	20241125	124300	18231806	1555	1555	1555	1555	0
405	20241125	124200	18231806	1555	1555	1555	1555	0
406	20241125	124100	18231806	1555	1555	1555	1555	0
407	20241125	124000	18231806	1555	1555	1555	1555	0
408	20241125	123900	18231806	1555	1555	1555	1555	0
409	20241125	123800	18231806	1555	1555	1555	1555	0
410	20241125	123700	18231806	1555	1555	1555	1555	0
411	20241125	123600	18231806	1555	1555	1555	1555	0
412	20241125	123500	18231806	1555	1555	1555	1555	0
413	20241125	123400	18231806	1555	1555	1555	1555	0
414	20241125	123300	18231806	1555	1555	1555	1555	0
415	20241125	123200	18231806	1555	1555	1555	1555	0
416	20241125	123100	18231806	1555	1555	1555	1555	0
417	20241125	123000	18231806	1555	1555	1555	1555	0
418	20241125	122900	18231806	1555	1555	1555	1555	0
419	20241125	122800	18231806	1555	1555	1555	1555	0
420	20241125	122700	18231806	1555	1555	1555	1555	0
421	20241125	122600	18231806	1555	1555	1555	1555	0
422	20241125	122500	18231806	1555	1555	1555	1555	0
423	20241125	122400	18231806	1555	1555	1555	1555	0
424	20241125	122300	18231806	1555	1555	1555	1555	0
425	20241125	122200	18231806	1555	1555	1555	1555	0
426	20241125	122100	18231806	1555	1555	1555	1555	0
427	20241125	122000	18231806	1555	1555	1555	1555	28
428	20241125	121900	18188266	1568	1568	1568	1568	0
429	20241125	121800	18188266	1568	1568	1568	1568	0
430	20241125	121700	18188266	1568	1568	1568	1568	6
431	20241125	121600	18178858	1568	1568	1568	1568	18
432	20241125	121500	18150634	1569	1569	1569	1569	0
433	20241125	121400	18150634	1569	1569	1569	1569	0
434	20241125	121300	18150634	1569	1569	1569	1569	0
435	20241125	121200	18150634	1569	1569	1569	1569	0
436	20241125	121100	18150634	1569	1569	1569	1569	0
437	20241125	121000	18150634	1569	1569	1569	1569	0
438	20241125	120900	18150634	1569	1569	1569	1569	0
439	20241125	120800	18150634	1569	1569	1569	1569	0
440	20241125	120700	18150634	1569	1569	1569	1569	0
441	20241125	120600	18150634	1569	1569	1569	1569	0
442	20241125	120500	18150634	1569	1569	1569	1569	0
443	20241125	120400	18150634	1569	1569	1569	1569	0
444	20241125	120300	18150634	1569	1569	1569	1569	0
445	20241125	120200	18150634	1569	1569	1569	1569	0
446	20241125	120100	18150634	1569	1569	1569	1569	0
447	20241125	120000	18150634	1569	1569	1569	1569	0
448	20241125	115900	18150634	1569	1569	1569	1569	0
449	20241125	115800	18150634	1569	1569	1569	1569	6
450	20241125	115700	18141220	1568	1568	1568	1568	0
451	20241125	115600	18141220	1568	1568	1568	1568	0
452	20241125	115500	18141220	1568	1568	1568	1568	0
453	20241125	115400	18141220	1568	1568	1568	1568	0
454	20241125	115300	18141220	1568	1568	1568	1568	0
455	20241125	115200	18141220	1568	1568	1568	1568	0
456	20241125	115100	18141220	1568	1568	1568	1568	0
457	20241125	115000	18141220	1568	1568	1568	1568	0
458	20241125	114900	18141220	1568	1568	1568	1568	0
459	20241125	114800	18141220	1568	1568	1568	1568	0
460	20241125	114700	18141220	1568	1568	1568	1568	0
461	20241125	114600	18141220	1568	1568	1568	1568	0
462	20241125	114500	18141220	1568	1568	1568	1568	0
463	20241125	114400	18141220	1568	1568	1568	1568	0
464	20241125	114300	18141220	1568	1568	1568	1568	0
465	20241125	114200	18141220	1568	1568	1568	1568	0
466	20241125	114100	18141220	1568	1568	1568	1568	0
467	20241125	114000	18141220	1568	1568	1568	1568	0
468	20241125	113900	18141220	1568	1568	1568	1568	0
469	20241125	113800	18141220	1568	1568	1568	1568	0
470	20241125	113700	18141220	1568	1554	1568	1553	388
471	20241125	113600	17538058	1567	1567	1567	1567	0
472	20241125	113500	17538058	1567	1567	1567	1567	0
473	20241125	113400	17538058	1567	1567	1567	1567	0
474	20241125	113300	17538058	1567	1567	1567	1567	0
475	20241125	113200	17538058	1567	1567	1567	1567	0
476	20241125	113100	17538058	1567	1567	1567	1567	0
477	20241125	113000	17538058	1567	1567	1567	1567	0
478	20241125	112900	17538058	1567	1567	1567	1567	1
479	20241125	112800	17536491	1554	1554	1554	1554	1
480	20241125	112700	17534937	1567	1567	1567	1567	0
481	20241125	112600	17534937	1567	1567	1567	1567	0
482	20241125	112500	17534937	1567	1567	1567	1567	0
483	20241125	112400	17534937	1567	1567	1567	1567	0
484	20241125	112300	17534937	1567	1567	1567	1567	0
485	20241125	112200	17534937	1567	1567	1567	1567	0
486	20241125	112100	17534937	1567	1567	1567	1567	0
487	20241125	112000	17534937	1567	1567	1567	1567	0
488	20241125	111900	17534937	1567	1567	1567	1567	0
489	20241125	111800	17534937	1567	1567	1567	1567	0
490	20241125	111700	17534937	1567	1567	1567	1567	0
491	20241125	111600	17534937	1567	1567	1567	1567	0
492	20241125	111500	17534937	1567	1567	1567	1567	0
493	20241125	111400	17534937	1567	1567	1567	1567	1
494	20241125	111300	17533370	1567	1567	1567	1567	0
495	20241125	111200	17533370	1567	1567	1567	1567	0
496	20241125	111100	17533370	1567	1567	1567	1567	0
497	20241125	111000	17533370	1567	1567	1567	1567	0
498	20241125	110900	17533370	1567	1567	1567	1567	10
499	20241125	110800	17517700	1554	1554	1554	1554	0
500	20241125	110700	17517700	1554	1554	1554	1554	0
501	20241125	110600	17517700	1554	1554	1554	1554	1
502	20241125	110500	17516146	1567	1567	1567	1567	0
503	20241125	110400	17516146	1567	1567	1567	1567	1
504	20241125	110300	17514579	1553	1553	1553	1553	0
505	20241125	110200	17514579	1553	1553	1553	1553	0
506	20241125	110100	17514579	1553	1553	1553	1553	0
507	20241125	110000	17514579	1553	1553	1553	1553	0
508	20241125	105900	17514579	1553	1553	1553	1553	0
509	20241125	105800	17514579	1553	1553	1553	1553	0
510	20241125	105700	17514579	1553	1553	1553	1553	0
511	20241125	105600	17514579	1553	1553	1553	1553	0
512	20241125	105500	17514579	1553	1553	1553	1553	0
513	20241125	105400	17514579	1553	1553	1553	1553	0
514	20241125	105300	17514579	1553	1553	1553	1553	0
515	20241125	105200	17514579	1553	1553	1553	1553	0
516	20241125	105100	17514579	1553	1555	1555	1553	2000
517	20241125	105000	14406862	1568	1568	1568	1568	0
518	20241125	104900	14406862	1568	1568	1568	1568	0
519	20241125	104800	14406862	1568	1568	1568	1568	0
520	20241125	104700	14406862	1568	1568	1568	1568	0
521	20241125	104600	14406862	1568	1568	1568	1568	308
522	20241125	104500	13923918	1567	1555	1567	1555	142
523	20241125	104400	13702604	1568	1568	1568	1568	0
524	20241125	104300	13702604	1568	1568	1568	1568	0
525	20241125	104200	13702604	1568	1568	1568	1568	0
526	20241125	104100	13702604	1568	1568	1568	1568	0
527	20241125	104000	13702604	1568	1568	1568	1568	0
528	20241125	103900	13702604	1568	1568	1568	1568	0
529	20241125	103800	13702604	1568	1568	1568	1568	1
530	20241125	103700	13701036	1568	1568	1568	1568	0
531	20241125	103600	13701036	1568	1568	1568	1568	3
532	20241125	103500	13696332	1568	1568	1568	1568	0
533	20241125	103400	13696332	1568	1568	1568	1568	0
534	20241125	103300	13696332	1568	1568	1568	1568	0
535	20241125	103200	13696332	1568	1568	1568	1568	0
536	20241125	103100	13696332	1568	1568	1568	1568	0
537	20241125	103000	13696332	1568	1568	1568	1568	0
538	20241125	102900	13696332	1568	1568	1568	1568	0
539	20241125	102800	13696332	1568	1568	1568	1568	0
540	20241125	102700	13696332	1568	1568	1568	1568	0
541	20241125	102600	13696332	1568	1568	1568	1568	0
542	20241125	102500	13696332	1568	1568	1568	1568	89
543	20241125	102400	13556780	1568	1568	1568	1568	0
544	20241125	102300	13556780	1568	1568	1568	1568	0
545	20241125	102200	13556780	1568	1568	1568	1568	0
546	20241125	102100	13556780	1568	1568	1568	1568	0
547	20241125	102000	13556780	1568	1568	1568	1568	0
548	20241125	101900	13556780	1568	1568	1568	1568	0
549	20241125	101800	13556780	1568	1568	1568	1568	0
550	20241125	101700	13556780	1568	1568	1568	1568	0
551	20241125	101600	13556780	1568	1568	1568	1568	0
552	20241125	101500	13556780	1568	1568	1568	1568	0
553	20241125	101400	13556780	1568	1568	1568	1568	0
554	20241125	101300	13556780	1568	1568	1568	1568	0
555	20241125	101200	13556780	1568	1568	1568	1568	0
556	20241125	101100	13556780	1568	1568	1568	1568	0
557	20241125	101000	13556780	1568	1568	1568	1568	0
558	20241125	100900	13556780	1568	1568	1568	1568	0
559	20241125	100800	13556780	1568	1568	1568	1568	0
560	20241125	100700	13556780	1568	1568	1568	1568	0
561	20241125	100600	13556780	1568	1568	1568	1568	0
562	20241125	100500	13556780	1568	1568	1568	1568	0
563	20241125	100400	13556780	1568	1568	1568	1568	0
564	20241125	100300	13556780	1568	1568	1568	1568	5
565	20241125	100200	13548940	1569	1569	1569	1569	0
566	20241125	100100	13548940	1569	1569	1569	1569	0
567	20241125	100000	13548940	1569	1569	1569	1569	0
568	20241125	095900	13548940	1569	1569	1569	1569	0
569	20241125	095800	13548940	1569	1569	1569	1569	0
570	20241125	095700	13548940	1569	1569	1569	1569	0
571	20241125	095600	13548940	1569	1569	1569	1569	1800
572	20241125	095500	10724740	1570	1570	1570	1570	0
573	20241125	095400	10724740	1570	1570	1570	1570	0
574	20241125	095300	10724740	1570	1570	1570	1570	0
575	20241125	095200	10724740	1570	1570	1570	1570	0
576	20241125	095100	10724740	1570	1570	1570	1570	0
577	20241125	095000	10724740	1570	1570	1570	1570	0
578	20241125	094900	10724740	1570	1570	1570	1570	0
579	20241125	094800	10724740	1570	1570	1570	1570	0
580	20241125	094700	10724740	1570	1570	1570	1570	0
581	20241125	094600	10724740	1570	1570	1570	1570	1
582	20241125	094500	10723170	1553	1553	1553	1553	0
583	20241125	094400	10723170	1553	1553	1553	1553	0
584	20241125	094300	10723170	1553	1569	1569	1553	2548
585	20241125	094200	6764433	1569	1569	1569	1569	436
586	20241125	094100	6080349	1569	1569	1569	1569	445
587	20241125	094000	5382144	1569	1569	1569	1569	222
588	20241125	093900	5033826	1569	1569	1569	1569	20
589	20241125	093800	5002446	1569	1566	1569	1566	817
590	20241125	093700	3720750	1569	1569	1569	1569	0
591	20241125	093600	3720750	1569	1569	1569	1569	0
592	20241125	093500	3720750	1569	1569	1569	1569	0
593	20241125	093400	3720750	1569	1569	1569	1569	0
594	20241125	093300	3720750	1569	1569	1569	1569	0
595	20241125	093200	3720750	1569	1569	1569	1569	70
596	20241125	093100	3610920	1554	1554	1554	1554	0
597	20241125	093000	3610920	1554	1554	1554	1554	0
598	20241125	092900	3610920	1554	1554	1554	1554	0
599	20241125	092800	3610920	1554	1554	1554	1554	0
600	20241125	092700	3610920	1554	1554	1554	1554	0
601	20241125	092600	3610920	1554	1554	1554	1554	0
602	20241125	092500	3610920	1554	1554	1554	1554	0
603	20241125	092400	3610920	1554	1554	1554	1554	0
604	20241125	092300	3610920	1554	1554	1554	1554	5
605	20241125	092200	3603150	1554	1554	1554	1554	0
606	20241125	092100	3603150	1554	1554	1554	1554	0
607	20241125	092000	3603150	1554	1554	1554	1554	6
608	20241125	091900	3593826	1554	1554	1554	1554	0
609	20241125	091800	3593826	1554	1554	1554	1554	0
610	20241125	091700	3593826	1554	1554	1554	1554	200
611	20241125	091600	3283026	1578	1578	1578	1578	0
612	20241125	091500	3283026	1578	1578	1578	1578	0
613	20241125	091400	3283026	1578	1578	1578	1578	0
614	20241125	091300	3283026	1578	1578	1578	1578	0
615	20241125	091200	3283026	1578	1578	1578	1578	0
616	20241125	091100	3283026	1578	1578	1578	1578	0
617	20241125	091000	3283026	1578	1578	1578	1578	0
618	20241125	090900	3283026	1578	1578	1578	1578	0
619	20241125	090800	3283026	1578	1578	1578	1578	0
620	20241125	090700	3283026	1578	1578	1578	1578	0
621	20241125	090600	3283026	1578	1578	1578	1578	0
622	20241125	090500	3283026	1578	1578	1578	1578	19
623	20241125	090400	3253044	1560	1560	1560	1560	79
624	20241125	090300	3129804	1553	1553	1553	1553	0
625	20241125	090200	3129804	1553	1554	1554	1553	578
626	20241125	090100	2231620	1553	1553	1553	1553	319
627	20241125	090000	1736213	1594	1570	1595	1552	1033