KissMeData/000180/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183000	21620755	1372	1372	1372	1372	321
3	20241125	182900	21620755	1372	1372	1372	1372	0
4	20241125	182800	21620755	1372	1372	1372	1372	0
5	20241125	182700	21620755	1372	1372	1372	1372	0
6	20241125	182600	21620755	1372	1372	1372	1372	0
7	20241125	182500	21620755	1372	1372	1372	1372	0
8	20241125	182400	21620755	1372	1372	1372	1372	0
9	20241125	182300	21620755	1372	1372	1372	1372	0
10	20241125	182200	21620755	1372	1372	1372	1372	0
11	20241125	182100	21620755	1372	1372	1372	1372	0
12	20241125	182000	21620755	1372	1372	1372	1372	0
13	20241125	181900	21620755	1372	1372	1372	1372	0
14	20241125	181800	21620755	1372	1372	1372	1372	0
15	20241125	181700	21620755	1372	1372	1372	1372	0
16	20241125	181600	21620755	1372	1372	1372	1372	0
17	20241125	181500	21620755	1372	1372	1372	1372	0
18	20241125	181400	21620755	1372	1372	1372	1372	0
19	20241125	181300	21620755	1372	1372	1372	1372	0
20	20241125	181200	21620755	1372	1372	1372	1372	0
21	20241125	181100	21620755	1372	1372	1372	1372	0
22	20241125	181000	21620755	1372	1372	1372	1372	0
23	20241125	180900	21620755	1372	1372	1372	1372	0
24	20241125	180800	21620755	1372	1372	1372	1372	0
25	20241125	180700	21620755	1372	1372	1372	1372	0
26	20241125	180600	21620755	1372	1372	1372	1372	0
27	20241125	180500	21620755	1372	1372	1372	1372	0
28	20241125	180400	21620755	1372	1372	1372	1372	0
29	20241125	180300	21620755	1372	1372	1372	1372	0
30	20241125	180200	21620755	1372	1372	1372	1372	0
31	20241125	180100	21620755	1372	1372	1372	1372	0
32	20241125	180000	21620755	1372	1372	1372	1372	321
33	20241125	175900	21620755	1372	1372	1372	1372	0
34	20241125	175800	21620755	1372	1372	1372	1372	0
35	20241125	175700	21620755	1372	1372	1372	1372	0
36	20241125	175600	21620755	1372	1372	1372	1372	0
37	20241125	175500	21620755	1372	1372	1372	1372	0
38	20241125	175400	21620755	1372	1372	1372	1372	0
39	20241125	175300	21620755	1372	1372	1372	1372	0
40	20241125	175200	21620755	1372	1372	1372	1372	0
41	20241125	175100	21620755	1372	1372	1372	1372	0
42	20241125	175000	21620755	1372	1372	1372	1372	0
43	20241125	174900	21620755	1372	1372	1372	1372	0
44	20241125	174800	21620755	1372	1372	1372	1372	0
45	20241125	174700	21620755	1372	1372	1372	1372	0
46	20241125	174600	21620755	1372	1372	1372	1372	0
47	20241125	174500	21620755	1372	1372	1372	1372	0
48	20241125	174400	21620755	1372	1372	1372	1372	0
49	20241125	174300	21620755	1372	1372	1372	1372	0
50	20241125	174200	21620755	1372	1372	1372	1372	0
51	20241125	174100	21620755	1372	1372	1372	1372	0
52	20241125	174000	21620755	1372	1372	1372	1372	0
53	20241125	173900	21620755	1372	1372	1372	1372	0
54	20241125	173800	21620755	1372	1372	1372	1372	0
55	20241125	173700	21620755	1372	1372	1372	1372	0
56	20241125	173600	21620755	1372	1372	1372	1372	0
57	20241125	173500	21620755	1372	1372	1372	1372	0
58	20241125	173400	21620755	1372	1372	1372	1372	0
59	20241125	173300	21620755	1372	1372	1372	1372	0
60	20241125	173200	21620755	1372	1372	1372	1372	0
61	20241125	173100	21620755	1372	1372	1372	1372	0
62	20241125	173000	21620755	1372	1372	1372	1372	321
63	20241125	172900	21620755	1372	1372	1372	1372	0
64	20241125	172800	21620755	1372	1372	1372	1372	0
65	20241125	172700	21620755	1372	1372	1372	1372	0
66	20241125	172600	21620755	1372	1372	1372	1372	0
67	20241125	172500	21620755	1372	1372	1372	1372	0
68	20241125	172400	21620755	1372	1372	1372	1372	0
69	20241125	172300	21620755	1372	1372	1372	1372	0
70	20241125	172200	21620755	1372	1372	1372	1372	0
71	20241125	172100	21620755	1372	1372	1372	1372	0
72	20241125	172000	21620755	1372	1372	1372	1372	0
73	20241125	171900	21620755	1372	1372	1372	1372	0
74	20241125	171800	21620755	1372	1372	1372	1372	0
75	20241125	171700	21620755	1372	1372	1372	1372	0
76	20241125	171600	21620755	1372	1372	1372	1372	0
77	20241125	171500	21620755	1372	1372	1372	1372	0
78	20241125	171400	21620755	1372	1372	1372	1372	0
79	20241125	171300	21620755	1372	1372	1372	1372	0
80	20241125	171200	21620755	1372	1372	1372	1372	0
81	20241125	171100	21620755	1372	1372	1372	1372	0
82	20241125	171000	21620755	1372	1372	1372	1372	0
83	20241125	170900	21620755	1372	1372	1372	1372	0
84	20241125	170800	21620755	1372	1372	1372	1372	0
85	20241125	170700	21620755	1372	1372	1372	1372	0
86	20241125	170600	21620755	1372	1372	1372	1372	0
87	20241125	170500	21620755	1372	1372	1372	1372	0
88	20241125	170400	21620755	1372	1372	1372	1372	0
89	20241125	170300	21620755	1372	1372	1372	1372	0
90	20241125	170200	21620755	1372	1372	1372	1372	0
91	20241125	170100	21620755	1372	1372	1372	1372	0
92	20241125	170000	21620755	1372	1372	1372	1372	321
93	20241125	165900	21620755	1372	1372	1372	1372	0
94	20241125	165800	21620755	1372	1372	1372	1372	0
95	20241125	165700	21620755	1372	1372	1372	1372	0
96	20241125	165600	21620755	1372	1372	1372	1372	0
97	20241125	165500	21620755	1372	1372	1372	1372	0
98	20241125	165400	21620755	1372	1372	1372	1372	0
99	20241125	165300	21620755	1372	1372	1372	1372	0
100	20241125	165200	21620755	1372	1372	1372	1372	0
101	20241125	165100	21620755	1372	1372	1372	1372	0
102	20241125	165000	21620755	1372	1372	1372	1372	0
103	20241125	164900	21620755	1372	1372	1372	1372	0
104	20241125	164800	21620755	1372	1372	1372	1372	0
105	20241125	164700	21620755	1372	1372	1372	1372	0
106	20241125	164600	21620755	1372	1372	1372	1372	0
107	20241125	164500	21620755	1372	1372	1372	1372	0
108	20241125	164400	21620755	1372	1372	1372	1372	0
109	20241125	164300	21620755	1372	1372	1372	1372	0
110	20241125	164200	21620755	1372	1372	1372	1372	0
111	20241125	164100	21620755	1372	1372	1372	1372	0
112	20241125	164000	21620755	1372	1372	1372	1372	0
113	20241125	163900	21620755	1372	1372	1372	1372	0
114	20241125	163800	21620755	1372	1372	1372	1372	0
115	20241125	163700	21620755	1372	1372	1372	1372	0
116	20241125	163600	21620755	1372	1372	1372	1372	0
117	20241125	163500	21620755	1372	1372	1372	1372	0
118	20241125	163400	21620755	1372	1372	1372	1372	0
119	20241125	163300	21620755	1372	1372	1372	1372	0
120	20241125	163200	21620755	1372	1372	1372	1372	0
121	20241125	163100	21620755	1372	1372	1372	1372	0
122	20241125	163000	21620755	1372	1372	1372	1372	321
123	20241125	162900	21620755	1372	1372	1372	1372	0
124	20241125	162800	21620755	1372	1372	1372	1372	0
125	20241125	162700	21620755	1372	1372	1372	1372	0
126	20241125	162600	21620755	1372	1372	1372	1372	0
127	20241125	162500	21620755	1372	1372	1372	1372	0
128	20241125	162400	21620755	1372	1372	1372	1372	0
129	20241125	162300	21620755	1372	1372	1372	1372	0
130	20241125	162200	21620755	1372	1372	1372	1372	0
131	20241125	162100	21620755	1372	1372	1372	1372	0
132	20241125	162000	21620755	1372	1372	1372	1372	0
133	20241125	161900	21620755	1372	1372	1372	1372	0
134	20241125	161800	21620755	1372	1372	1372	1372	0
135	20241125	161700	21620755	1372	1372	1372	1372	0
136	20241125	161600	21620755	1372	1372	1372	1372	0
137	20241125	161500	21620755	1372	1372	1372	1372	0
138	20241125	161400	21620755	1372	1372	1372	1372	0
139	20241125	161300	21620755	1372	1372	1372	1372	0
140	20241125	161200	21620755	1372	1372	1372	1372	0
141	20241125	161100	21620755	1372	1372	1372	1372	0
142	20241125	161000	21620755	1372	1372	1372	1372	0
143	20241125	160900	21620755	1372	1372	1372	1372	0
144	20241125	160800	21620755	1372	1372	1372	1372	0
145	20241125	160700	21620755	1372	1372	1372	1372	0
146	20241125	160600	21620755	1372	1372	1372	1372	0
147	20241125	160500	21620755	1372	1372	1372	1372	0
148	20241125	160400	21620755	1372	1372	1372	1372	0
149	20241125	160300	21620755	1372	1372	1372	1372	0
150	20241125	160200	21620755	1372	1372	1372	1372	0
151	20241125	160100	21620755	1372	1372	1372	1372	0
152	20241125	160000	21620755	1372	1372	1372	1372	321
153	20241125	155900	21620755	1372	1372	1372	1372	0
154	20241125	155800	21620755	1372	1372	1372	1372	0
155	20241125	155700	21620755	1372	1372	1372	1372	0
156	20241125	155600	21620755	1372	1372	1372	1372	0
157	20241125	155500	21620755	1372	1372	1372	1372	0
158	20241125	155400	21620755	1372	1372	1372	1372	0
159	20241125	155300	21620755	1372	1372	1372	1372	0
160	20241125	155200	21620755	1372	1372	1372	1372	0
161	20241125	155100	21620755	1372	1372	1372	1372	0
162	20241125	155000	21620755	1372	1372	1372	1372	0
163	20241125	154900	21620755	1372	1372	1372	1372	0
164	20241125	154800	21620755	1372	1372	1372	1372	0
165	20241125	154700	21620755	1372	1372	1372	1372	0
166	20241125	154600	21620755	1372	1372	1372	1372	0
167	20241125	154500	21620755	1372	1372	1372	1372	0
168	20241125	154400	21620755	1372	1372	1372	1372	0
169	20241125	154300	21620755	1372	1372	1372	1372	0
170	20241125	154200	21620755	1372	1372	1372	1372	0
171	20241125	154100	21620755	1372	1372	1372	1372	0
172	20241125	154000	21620755	1372	1372	1372	1372	0
173	20241125	153900	21620755	1372	1372	1372	1372	0
174	20241125	153800	21620755	1372	1372	1372	1372	0
175	20241125	153700	21620755	1372	1372	1372	1372	0
176	20241125	153600	21620755	1372	1372	1372	1372	0
177	20241125	153500	21620755	1372	1372	1372	1372	0
178	20241125	153400	21620755	1372	1372	1372	1372	0
179	20241125	153300	21620755	1372	1372	1372	1372	0
180	20241125	153200	21620755	1372	1372	1372	1372	0
181	20241125	153100	21620755	1372	1372	1372	1372	0
182	20241125	153000	21620755	1372	1372	1372	1372	642
183	20241125	152900	21180343	1372	1372	1372	1372	0
184	20241125	152800	21180343	1372	1372	1372	1372	0
185	20241125	152700	21180343	1372	1372	1372	1372	0
186	20241125	152600	21180343	1372	1372	1372	1372	0
187	20241125	152500	21180343	1372	1372	1372	1372	0
188	20241125	152400	21180343	1372	1372	1372	1372	0
189	20241125	152300	21180343	1372	1372	1372	1372	0
190	20241125	152200	21180343	1372	1372	1372	1372	0
191	20241125	152100	21180343	1372	1372	1372	1372	0
192	20241125	152000	21180343	1372	1372	1372	1372	0
193	20241125	151900	21180343	1372	1372	1372	1372	0
194	20241125	151800	21180343	1372	1372	1372	1372	0
195	20241125	151700	21180343	1372	1372	1372	1372	0
196	20241125	151600	21180343	1372	1372	1372	1372	0
197	20241125	151500	21180343	1372	1372	1372	1372	0
198	20241125	151400	21180343	1372	1372	1372	1372	0
199	20241125	151300	21180343	1372	1372	1372	1372	10
200	20241125	151200	21166623	1372	1372	1372	1372	1
201	20241125	151100	21165251	1368	1368	1368	1368	0
202	20241125	151000	21165251	1368	1368	1368	1368	0
203	20241125	150900	21165251	1368	1368	1368	1368	0
204	20241125	150800	21165251	1368	1368	1368	1368	0
205	20241125	150700	21165251	1368	1369	1369	1368	94
206	20241125	150600	21036658	1372	1372	1372	1372	0
207	20241125	150500	21036658	1372	1372	1372	1372	0
208	20241125	150400	21036658	1372	1372	1372	1372	0
209	20241125	150300	21036658	1372	1372	1372	1372	70
210	20241125	150200	20940618	1372	1372	1372	1372	0
211	20241125	150100	20940618	1372	1372	1372	1372	0
212	20241125	150000	20940618	1372	1372	1372	1372	0
213	20241125	145900	20940618	1372	1372	1372	1372	0
214	20241125	145800	20940618	1372	1372	1372	1372	0
215	20241125	145700	20940618	1372	1372	1372	1372	0
216	20241125	145600	20940618	1372	1372	1372	1372	0
217	20241125	145500	20940618	1372	1372	1372	1372	0
218	20241125	145400	20940618	1372	1372	1372	1372	0
219	20241125	145300	20940618	1372	1372	1372	1372	0
220	20241125	145200	20940618	1372	1372	1372	1372	0
221	20241125	145100	20940618	1372	1372	1372	1372	0
222	20241125	145000	20940618	1372	1371	1372	1371	50
223	20241125	144900	20872064	1371	1371	1371	1371	0
224	20241125	144800	20872064	1371	1371	1371	1371	0
225	20241125	144700	20872064	1371	1371	1371	1371	0
226	20241125	144600	20872064	1371	1371	1371	1371	60
227	20241125	144500	20789804	1370	1370	1370	1370	0
228	20241125	144400	20789804	1370	1370	1370	1370	1
229	20241125	144300	20788434	1371	1371	1371	1371	0
230	20241125	144200	20788434	1371	1371	1371	1371	0
231	20241125	144100	20788434	1371	1371	1371	1371	0
232	20241125	144000	20788434	1371	1371	1371	1371	0
233	20241125	143900	20788434	1371	1371	1371	1371	0
234	20241125	143800	20788434	1371	1371	1371	1371	1
235	20241125	143700	20787063	1371	1371	1371	1371	0
236	20241125	143600	20787063	1371	1371	1371	1371	0
237	20241125	143500	20787063	1371	1371	1371	1371	0
238	20241125	143400	20787063	1371	1371	1371	1371	0
239	20241125	143300	20787063	1371	1370	1371	1370	1028
240	20241125	143200	19378022	1370	1370	1370	1370	0
241	20241125	143100	19378022	1370	1370	1370	1370	0
242	20241125	143000	19378022	1370	1370	1370	1370	1
243	20241125	142900	19376652	1370	1370	1370	1370	0
244	20241125	142800	19376652	1370	1370	1370	1370	0
245	20241125	142700	19376652	1370	1370	1370	1370	0
246	20241125	142600	19376652	1370	1370	1370	1370	0
247	20241125	142500	19376652	1370	1370	1370	1370	0
248	20241125	142400	19376652	1370	1370	1370	1370	0
249	20241125	142300	19376652	1370	1370	1370	1370	0
250	20241125	142200	19376652	1370	1370	1370	1370	0
251	20241125	142100	19376652	1370	1370	1370	1370	0
252	20241125	142000	19376652	1370	1370	1370	1370	0
253	20241125	141900	19376652	1370	1370	1370	1370	0
254	20241125	141800	19376652	1370	1370	1370	1370	0
255	20241125	141700	19376652	1370	1370	1370	1370	0
256	20241125	141600	19376652	1370	1370	1370	1370	0
257	20241125	141500	19376652	1370	1370	1370	1370	0
258	20241125	141400	19376652	1370	1370	1370	1370	0
259	20241125	141300	19376652	1370	1370	1370	1370	0
260	20241125	141200	19376652	1370	1370	1370	1370	0
261	20241125	141100	19376652	1370	1370	1370	1370	0
262	20241125	141000	19376652	1370	1370	1370	1370	200
263	20241125	140900	19102652	1370	1370	1370	1370	0
264	20241125	140800	19102652	1370	1370	1370	1370	0
265	20241125	140700	19102652	1370	1370	1370	1370	0
266	20241125	140600	19102652	1370	1370	1370	1370	1
267	20241125	140500	19101282	1371	1371	1371	1371	0
268	20241125	140400	19101282	1371	1371	1371	1371	0
269	20241125	140300	19101282	1371	1371	1371	1371	0
270	20241125	140200	19101282	1371	1371	1371	1371	0
271	20241125	140100	19101282	1371	1371	1371	1371	0
272	20241125	140000	19101282	1371	1371	1371	1371	0
273	20241125	135900	19101282	1371	1371	1371	1371	0
274	20241125	135800	19101282	1371	1371	1371	1371	0
275	20241125	135700	19101282	1371	1371	1371	1371	0
276	20241125	135600	19101282	1371	1371	1371	1371	0
277	20241125	135500	19101282	1371	1371	1371	1371	0
278	20241125	135400	19101282	1371	1371	1371	1371	0
279	20241125	135300	19101282	1371	1371	1371	1371	1
280	20241125	135200	19099911	1371	1371	1371	1371	0
281	20241125	135100	19099911	1371	1371	1371	1371	0
282	20241125	135000	19099911	1371	1371	1371	1371	0
283	20241125	134900	19099911	1371	1371	1371	1371	0
284	20241125	134800	19099911	1371	1371	1371	1371	0
285	20241125	134700	19099911	1371	1371	1371	1371	0
286	20241125	134600	19099911	1371	1371	1371	1371	100
287	20241125	134500	18962811	1372	1372	1372	1372	0
288	20241125	134400	18962811	1372	1372	1372	1372	0
289	20241125	134300	18962811	1372	1372	1372	1372	75
290	20241125	134200	18859911	1372	1372	1372	1372	0
291	20241125	134100	18859911	1372	1372	1372	1372	0
292	20241125	134000	18859911	1372	1372	1372	1372	0
293	20241125	133900	18859911	1372	1372	1372	1372	0
294	20241125	133800	18859911	1372	1374	1374	1372	72
295	20241125	133700	18761110	1375	1375	1375	1375	0
296	20241125	133600	18761110	1375	1375	1375	1375	0
297	20241125	133500	18761110	1375	1375	1375	1375	0
298	20241125	133400	18761110	1375	1375	1375	1375	0
299	20241125	133300	18761110	1375	1375	1375	1375	0
300	20241125	133200	18761110	1375	1375	1375	1375	0
301	20241125	133100	18761110	1375	1375	1375	1375	0
302	20241125	133000	18761110	1375	1375	1375	1375	0
303	20241125	132900	18761110	1375	1375	1375	1375	0
304	20241125	132800	18761110	1375	1375	1375	1375	0
305	20241125	132700	18761110	1375	1375	1375	1375	0
306	20241125	132600	18761110	1375	1375	1375	1375	0
307	20241125	132500	18761110	1375	1375	1375	1375	0
308	20241125	132400	18761110	1375	1375	1375	1375	0
309	20241125	132300	18761110	1375	1375	1375	1375	0
310	20241125	132200	18761110	1375	1375	1375	1375	0
311	20241125	132100	18761110	1375	1375	1375	1375	0
312	20241125	132000	18761110	1375	1375	1375	1375	0
313	20241125	131900	18761110	1375	1375	1375	1375	0
314	20241125	131800	18761110	1375	1375	1375	1375	0
315	20241125	131700	18761110	1375	1375	1375	1375	0
316	20241125	131600	18761110	1375	1375	1375	1375	0
317	20241125	131500	18761110	1375	1375	1375	1375	0
318	20241125	131400	18761110	1375	1375	1375	1375	0
319	20241125	131300	18761110	1375	1375	1375	1375	0
320	20241125	131200	18761110	1375	1375	1375	1375	0
321	20241125	131100	18761110	1375	1375	1375	1375	0
322	20241125	131000	18761110	1375	1375	1375	1375	0
323	20241125	130900	18761110	1375	1375	1375	1375	9
324	20241125	130800	18748735	1375	1375	1375	1375	0
325	20241125	130700	18748735	1375	1375	1375	1375	0
326	20241125	130600	18748735	1375	1375	1375	1375	0
327	20241125	130500	18748735	1375	1375	1375	1375	0
328	20241125	130400	18748735	1375	1375	1375	1375	0
329	20241125	130300	18748735	1375	1375	1375	1375	0
330	20241125	130200	18748735	1375	1375	1375	1375	0
331	20241125	130100	18748735	1375	1375	1375	1375	0
332	20241125	130000	18748735	1375	1375	1375	1375	0
333	20241125	125900	18748735	1375	1375	1375	1375	0
334	20241125	125800	18748735	1375	1375	1375	1375	0
335	20241125	125700	18748735	1375	1375	1375	1375	0
336	20241125	125600	18748735	1375	1375	1375	1375	96
337	20241125	125500	18616735	1372	1372	1372	1372	0
338	20241125	125400	18616735	1372	1372	1372	1372	0
339	20241125	125300	18616735	1372	1374	1374	1372	210
340	20241125	125200	18328612	1375	1375	1375	1375	0
341	20241125	125100	18328612	1375	1375	1375	1375	0
342	20241125	125000	18328612	1375	1375	1375	1375	849
343	20241125	124900	17161237	1375	1375	1375	1375	0
344	20241125	124800	17161237	1375	1375	1375	1375	0
345	20241125	124700	17161237	1375	1375	1375	1375	0
346	20241125	124600	17161237	1375	1375	1375	1375	0
347	20241125	124500	17161237	1375	1375	1375	1375	0
348	20241125	124400	17161237	1375	1375	1375	1375	0
349	20241125	124300	17161237	1375	1375	1375	1375	0
350	20241125	124200	17161237	1375	1375	1375	1375	0
351	20241125	124100	17161237	1375	1375	1375	1375	0
352	20241125	124000	17161237	1375	1375	1375	1375	0
353	20241125	123900	17161237	1375	1375	1375	1375	0
354	20241125	123800	17161237	1375	1375	1375	1375	0
355	20241125	123700	17161237	1375	1375	1375	1375	0
356	20241125	123600	17161237	1375	1375	1375	1375	0
357	20241125	123500	17161237	1375	1375	1375	1375	0
358	20241125	123400	17161237	1375	1375	1375	1375	0
359	20241125	123300	17161237	1375	1375	1375	1375	0
360	20241125	123200	17161237	1375	1375	1375	1375	0
361	20241125	123100	17161237	1375	1375	1375	1375	0
362	20241125	123000	17161237	1375	1375	1375	1375	0
363	20241125	122900	17161237	1375	1375	1375	1375	0
364	20241125	122800	17161237	1375	1375	1375	1375	0
365	20241125	122700	17161237	1375	1375	1375	1375	0
366	20241125	122600	17161237	1375	1375	1375	1375	0
367	20241125	122500	17161237	1375	1375	1375	1375	0
368	20241125	122400	17161237	1375	1375	1375	1375	0
369	20241125	122300	17161237	1375	1375	1375	1375	0
370	20241125	122200	17161237	1375	1375	1375	1375	0
371	20241125	122100	17161237	1375	1375	1375	1375	0
372	20241125	122000	17161237	1375	1375	1375	1375	0
373	20241125	121900	17161237	1375	1375	1375	1375	0
374	20241125	121800	17161237	1375	1375	1375	1375	0
375	20241125	121700	17161237	1375	1375	1375	1375	0
376	20241125	121600	17161237	1375	1375	1375	1375	0
377	20241125	121500	17161237	1375	1375	1375	1375	0
378	20241125	121400	17161237	1375	1375	1375	1375	1
379	20241125	121300	17159862	1374	1374	1374	1374	0
380	20241125	121200	17159862	1374	1374	1374	1374	0
381	20241125	121100	17159862	1374	1374	1374	1374	0
382	20241125	121000	17159862	1374	1373	1374	1373	2
383	20241125	120900	17157115	1375	1375	1375	1375	0
384	20241125	120800	17157115	1375	1375	1375	1375	0
385	20241125	120700	17157115	1375	1375	1375	1375	0
386	20241125	120600	17157115	1375	1375	1375	1375	20
387	20241125	120500	17129615	1375	1375	1375	1375	0
388	20241125	120400	17129615	1375	1375	1375	1375	0
389	20241125	120300	17129615	1375	1375	1375	1375	0
390	20241125	120200	17129615	1375	1375	1375	1375	0
391	20241125	120100	17129615	1375	1375	1375	1375	0
392	20241125	120000	17129615	1375	1375	1375	1375	0
393	20241125	115900	17129615	1375	1375	1375	1375	0
394	20241125	115800	17129615	1375	1375	1375	1375	0
395	20241125	115700	17129615	1375	1375	1375	1375	0
396	20241125	115600	17129615	1375	1375	1375	1375	0
397	20241125	115500	17129615	1375	1375	1375	1375	0
398	20241125	115400	17129615	1375	1375	1375	1375	0
399	20241125	115300	17129615	1375	1375	1375	1375	0
400	20241125	115200	17129615	1375	1375	1375	1375	0
401	20241125	115100	17129615	1375	1375	1375	1375	0
402	20241125	115000	17129615	1375	1375	1375	1375	0
403	20241125	114900	17129615	1375	1375	1375	1375	0
404	20241125	114800	17129615	1375	1375	1375	1375	13
405	20241125	114700	17111740	1375	1375	1375	1375	0
406	20241125	114600	17111740	1375	1375	1375	1375	0
407	20241125	114500	17111740	1375	1375	1375	1375	0
408	20241125	114400	17111740	1375	1375	1375	1375	0
409	20241125	114300	17111740	1375	1375	1375	1375	0
410	20241125	114200	17111740	1375	1375	1375	1375	0
411	20241125	114100	17111740	1375	1375	1375	1375	0
412	20241125	114000	17111740	1375	1375	1375	1375	0
413	20241125	113900	17111740	1375	1375	1375	1375	0
414	20241125	113800	17111740	1375	1375	1375	1375	0
415	20241125	113700	17111740	1375	1375	1375	1375	37
416	20241125	113600	17060865	1375	1375	1375	1375	0
417	20241125	113500	17060865	1375	1375	1375	1375	0
418	20241125	113400	17060865	1375	1375	1375	1375	0
419	20241125	113300	17060865	1375	1375	1375	1375	0
420	20241125	113200	17060865	1375	1375	1375	1375	0
421	20241125	113100	17060865	1375	1375	1375	1375	0
422	20241125	113000	17060865	1375	1375	1375	1375	1
423	20241125	112900	17059490	1375	1375	1375	1375	0
424	20241125	112800	17059490	1375	1375	1375	1375	0
425	20241125	112700	17059490	1375	1375	1375	1375	1
426	20241125	112600	17058115	1372	1372	1372	1372	0
427	20241125	112500	17058115	1372	1372	1372	1372	0
428	20241125	112400	17058115	1372	1372	1372	1372	0
429	20241125	112300	17058115	1372	1372	1372	1372	0
430	20241125	112200	17058115	1372	1372	1372	1372	0
431	20241125	112100	17058115	1372	1372	1372	1372	0
432	20241125	112000	17058115	1372	1372	1372	1372	0
433	20241125	111900	17058115	1372	1372	1372	1372	0
434	20241125	111800	17058115	1372	1372	1372	1372	0
435	20241125	111700	17058115	1372	1373	1373	1372	300
436	20241125	111600	16646441	1375	1375	1375	1375	0
437	20241125	111500	16646441	1375	1375	1375	1375	0
438	20241125	111400	16646441	1375	1375	1375	1375	0
439	20241125	111300	16646441	1375	1375	1375	1375	0
440	20241125	111200	16646441	1375	1375	1375	1375	0
441	20241125	111100	16646441	1375	1375	1375	1375	0
442	20241125	111000	16646441	1375	1375	1375	1375	0
443	20241125	110900	16646441	1375	1375	1375	1375	20
444	20241125	110800	16618941	1372	1372	1372	1372	0
445	20241125	110700	16618941	1372	1372	1372	1372	0
446	20241125	110600	16618941	1372	1372	1372	1372	0
447	20241125	110500	16618941	1372	1372	1372	1372	0
448	20241125	110400	16618941	1372	1372	1372	1372	0
449	20241125	110300	16618941	1372	1372	1372	1372	0
450	20241125	110200	16618941	1372	1372	1372	1372	0
451	20241125	110100	16618941	1372	1372	1372	1372	0
452	20241125	110000	16618941	1372	1372	1372	1372	0
453	20241125	105900	16618941	1372	1372	1372	1372	0
454	20241125	105800	16618941	1372	1372	1372	1372	0
455	20241125	105700	16618941	1372	1372	1372	1372	0
456	20241125	105600	16618941	1372	1372	1372	1372	0
457	20241125	105500	16618941	1372	1372	1372	1372	0
458	20241125	105400	16618941	1372	1372	1372	1372	0
459	20241125	105300	16618941	1372	1372	1372	1372	0
460	20241125	105200	16618941	1372	1372	1372	1372	0
461	20241125	105100	16618941	1372	1372	1372	1372	0
462	20241125	105000	16618941	1372	1372	1372	1372	0
463	20241125	104900	16618941	1372	1372	1372	1372	274
464	20241125	104800	16243013	1375	1375	1375	1375	0
465	20241125	104700	16243013	1375	1375	1375	1375	0
466	20241125	104600	16243013	1375	1375	1375	1375	0
467	20241125	104500	16243013	1375	1375	1375	1375	20
468	20241125	104400	16215513	1375	1375	1375	1375	0
469	20241125	104300	16215513	1375	1375	1375	1375	0
470	20241125	104200	16215513	1375	1375	1375	1375	0
471	20241125	104100	16215513	1375	1375	1375	1375	0
472	20241125	104000	16215513	1375	1373	1375	1373	1060
473	20241125	103900	14758407	1372	1372	1372	1372	0
474	20241125	103800	14758407	1372	1372	1372	1372	0
475	20241125	103700	14758407	1372	1372	1372	1372	0
476	20241125	103600	14758407	1372	1372	1372	1372	51
477	20241125	103500	14688435	1372	1372	1372	1372	1
478	20241125	103400	14687063	1370	1370	1370	1370	708
479	20241125	103300	13717103	1370	1370	1370	1370	100
480	20241125	103200	13580103	1371	1371	1371	1371	315
481	20241125	103100	13148238	1371	1371	1371	1371	0
482	20241125	103000	13148238	1371	1371	1371	1371	0
483	20241125	102900	13148238	1371	1371	1371	1371	0
484	20241125	102800	13148238	1371	1371	1371	1371	0
485	20241125	102700	13148238	1371	1371	1371	1371	0
486	20241125	102600	13148238	1371	1371	1371	1371	0
487	20241125	102500	13148238	1371	1371	1371	1371	0
488	20241125	102400	13148238	1371	1371	1371	1371	0
489	20241125	102300	13148238	1371	1371	1371	1371	100
490	20241125	102200	13011138	1372	1372	1372	1372	200
491	20241125	102100	12736738	1371	1371	1371	1371	0
492	20241125	102000	12736738	1371	1371	1371	1371	0
493	20241125	101900	12736738	1371	1371	1371	1371	0
494	20241125	101800	12736738	1371	1371	1371	1371	0
495	20241125	101700	12736738	1371	1371	1371	1371	0
496	20241125	101600	12736738	1371	1371	1371	1371	0
497	20241125	101500	12736738	1371	1371	1371	1371	0
498	20241125	101400	12736738	1371	1371	1371	1371	0
499	20241125	101300	12736738	1371	1371	1371	1371	0
500	20241125	101200	12736738	1371	1371	1371	1371	0
501	20241125	101100	12736738	1371	1371	1371	1371	0
502	20241125	101000	12736738	1371	1371	1371	1371	0
503	20241125	100900	12736738	1371	1371	1371	1371	0
504	20241125	100800	12736738	1371	1371	1371	1371	0
505	20241125	100700	12736738	1371	1371	1371	1371	0
506	20241125	100600	12736738	1371	1371	1371	1371	0
507	20241125	100500	12736738	1371	1371	1371	1371	0
508	20241125	100400	12736738	1371	1371	1371	1371	0
509	20241125	100300	12736738	1371	1371	1371	1371	2
510	20241125	100200	12733996	1371	1371	1371	1371	0
511	20241125	100100	12733996	1371	1371	1371	1371	0
512	20241125	100000	12733996	1371	1371	1371	1371	0
513	20241125	095900	12733996	1371	1371	1371	1371	0
514	20241125	095800	12733996	1371	1371	1371	1371	0
515	20241125	095700	12733996	1371	1371	1371	1371	120
516	20241125	095600	12569476	1370	1370	1370	1370	0
517	20241125	095500	12569476	1370	1370	1370	1370	0
518	20241125	095400	12569476	1370	1370	1370	1370	0
519	20241125	095300	12569476	1370	1370	1370	1370	0
520	20241125	095200	12569476	1370	1370	1370	1370	0
521	20241125	095100	12569476	1370	1370	1370	1370	0
522	20241125	095000	12569476	1370	1370	1370	1370	0
523	20241125	094900	12569476	1370	1370	1370	1370	0
524	20241125	094800	12569476	1370	1370	1370	1370	0
525	20241125	094700	12569476	1370	1370	1370	1370	50
526	20241125	094600	12500976	1371	1371	1371	1371	0
527	20241125	094500	12500976	1371	1371	1371	1371	0
528	20241125	094400	12500976	1371	1371	1371	1371	0
529	20241125	094300	12500976	1371	1371	1371	1371	0
530	20241125	094200	12500976	1371	1371	1371	1371	0
531	20241125	094100	12500976	1371	1371	1371	1371	0
532	20241125	094000	12500976	1371	1371	1371	1371	102
533	20241125	093900	12361134	1370	1370	1370	1370	0
534	20241125	093800	12361134	1370	1370	1370	1370	40
535	20241125	093700	12306334	1370	1370	1370	1370	0
536	20241125	093600	12306334	1370	1370	1370	1370	0
537	20241125	093500	12306334	1370	1370	1370	1370	0
538	20241125	093400	12306334	1370	1370	1370	1370	2111
539	20241125	093300	9414264	1370	1369	1370	1360	3765
540	20241125	093200	4266425	1369	1369	1369	1369	0
541	20241125	093100	4266425	1369	1369	1369	1369	0
542	20241125	093000	4266425	1369	1369	1369	1369	37
543	20241125	092900	4215772	1370	1370	1370	1370	0
544	20241125	092800	4215772	1370	1370	1370	1370	0
545	20241125	092700	4215772	1370	1370	1370	1370	0
546	20241125	092600	4215772	1370	1370	1370	1370	0
547	20241125	092500	4215772	1370	1370	1370	1370	0
548	20241125	092400	4215772	1370	1370	1370	1370	0
549	20241125	092300	4215772	1370	1370	1370	1370	48
550	20241125	092200	4150012	1370	1370	1370	1370	20
551	20241125	092100	4122612	1370	1370	1370	1370	248
552	20241125	092000	3782852	1370	1370	1370	1370	0
553	20241125	091900	3782852	1370	1370	1370	1370	30
554	20241125	091800	3741752	1368	1368	1368	1368	0
555	20241125	091700	3741752	1368	1368	1368	1368	0
556	20241125	091600	3741752	1368	1368	1368	1368	0
557	20241125	091500	3741752	1368	1368	1368	1368	0
558	20241125	091400	3741752	1368	1368	1368	1368	170
559	20241125	091300	3509192	1371	1371	1371	1371	0
560	20241125	091200	3509192	1371	1371	1371	1371	0
561	20241125	091100	3509192	1371	1371	1371	1371	0
562	20241125	091000	3509192	1371	1371	1371	1371	0
563	20241125	090900	3509192	1371	1371	1371	1371	0
564	20241125	090800	3509192	1371	1369	1371	1368	101
565	20241125	090700	3370982	1369	1369	1369	1369	0
566	20241125	090600	3370982	1369	1369	1369	1369	0
567	20241125	090500	3370982	1369	1369	1369	1369	78
568	20241125	090400	3264200	1371	1369	1371	1369	284
569	20241125	090300	2875275	1369	1362	1369	1362	1793
570	20241125	090200	421611	1361	1361	1361	1361	2
571	20241125	090100	418889	1360	1360	1360	1360	0
572	20241125	090000	418889	1360	1360	1361	1360	308