KissMeData/050120/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193400	9765448	1660	1660	1660	1660	118
3	20241125	193300	9765448	1660	1660	1660	1660	0
4	20241125	193200	9765448	1660	1660	1660	1660	0
5	20241125	193100	9765448	1660	1660	1660	1660	0
6	20241125	193000	9765448	1660	1660	1660	1660	0
7	20241125	192900	9765448	1660	1660	1660	1660	0
8	20241125	192800	9765448	1660	1660	1660	1660	0
9	20241125	192700	9765448	1660	1660	1660	1660	0
10	20241125	192600	9765448	1660	1660	1660	1660	0
11	20241125	192500	9765448	1660	1660	1660	1660	0
12	20241125	192400	9765448	1660	1660	1660	1660	0
13	20241125	192300	9765448	1660	1660	1660	1660	0
14	20241125	192200	9765448	1660	1660	1660	1660	0
15	20241125	192100	9765448	1660	1660	1660	1660	0
16	20241125	192000	9765448	1660	1660	1660	1660	0
17	20241125	191900	9765448	1660	1660	1660	1660	0
18	20241125	191800	9765448	1660	1660	1660	1660	0
19	20241125	191700	9765448	1660	1660	1660	1660	0
20	20241125	191600	9765448	1660	1660	1660	1660	0
21	20241125	191500	9765448	1660	1660	1660	1660	0
22	20241125	191400	9765448	1660	1660	1660	1660	0
23	20241125	191300	9765448	1660	1660	1660	1660	0
24	20241125	191200	9765448	1660	1660	1660	1660	0
25	20241125	191100	9765448	1660	1660	1660	1660	0
26	20241125	191000	9765448	1660	1660	1660	1660	0
27	20241125	190900	9765448	1660	1660	1660	1660	0
28	20241125	190800	9765448	1660	1660	1660	1660	0
29	20241125	190700	9765448	1660	1660	1660	1660	0
30	20241125	190600	9765448	1660	1660	1660	1660	0
31	20241125	190500	9765448	1660	1660	1660	1660	0
32	20241125	190400	9765448	1660	1660	1660	1660	118
33	20241125	190300	9765448	1660	1660	1660	1660	0
34	20241125	190200	9765448	1660	1660	1660	1660	0
35	20241125	190100	9765448	1660	1660	1660	1660	0
36	20241125	190000	9765448	1660	1660	1660	1660	0
37	20241125	185900	9765448	1660	1660	1660	1660	0
38	20241125	185800	9765448	1660	1660	1660	1660	0
39	20241125	185700	9765448	1660	1660	1660	1660	0
40	20241125	185600	9765448	1660	1660	1660	1660	0
41	20241125	185500	9765448	1660	1660	1660	1660	0
42	20241125	185400	9765448	1660	1660	1660	1660	0
43	20241125	185300	9765448	1660	1660	1660	1660	0
44	20241125	185200	9765448	1660	1660	1660	1660	0
45	20241125	185100	9765448	1660	1660	1660	1660	0
46	20241125	185000	9765448	1660	1660	1660	1660	0
47	20241125	184900	9765448	1660	1660	1660	1660	0
48	20241125	184800	9765448	1660	1660	1660	1660	0
49	20241125	184700	9765448	1660	1660	1660	1660	0
50	20241125	184600	9765448	1660	1660	1660	1660	0
51	20241125	184500	9765448	1660	1660	1660	1660	0
52	20241125	184400	9765448	1660	1660	1660	1660	0
53	20241125	184300	9765448	1660	1660	1660	1660	0
54	20241125	184200	9765448	1660	1660	1660	1660	0
55	20241125	184100	9765448	1660	1660	1660	1660	0
56	20241125	184000	9765448	1660	1660	1660	1660	0
57	20241125	183900	9765448	1660	1660	1660	1660	0
58	20241125	183800	9765448	1660	1660	1660	1660	0
59	20241125	183700	9765448	1660	1660	1660	1660	0
60	20241125	183600	9765448	1660	1660	1660	1660	0
61	20241125	183500	9765448	1660	1660	1660	1660	0
62	20241125	183400	9765448	1660	1660	1660	1660	118
63	20241125	183300	9765448	1660	1660	1660	1660	0
64	20241125	183200	9765448	1660	1660	1660	1660	0
65	20241125	183100	9765448	1660	1660	1660	1660	0
66	20241125	183000	9765448	1660	1660	1660	1660	0
67	20241125	182900	9765448	1660	1660	1660	1660	0
68	20241125	182800	9765448	1660	1660	1660	1660	0
69	20241125	182700	9765448	1660	1660	1660	1660	0
70	20241125	182600	9765448	1660	1660	1660	1660	0
71	20241125	182500	9765448	1660	1660	1660	1660	0
72	20241125	182400	9765448	1660	1660	1660	1660	0
73	20241125	182300	9765448	1660	1660	1660	1660	0
74	20241125	182200	9765448	1660	1660	1660	1660	0
75	20241125	182100	9765448	1660	1660	1660	1660	0
76	20241125	182000	9765448	1660	1660	1660	1660	0
77	20241125	181900	9765448	1660	1660	1660	1660	0
78	20241125	181800	9765448	1660	1660	1660	1660	0
79	20241125	181700	9765448	1660	1660	1660	1660	0
80	20241125	181600	9765448	1660	1660	1660	1660	0
81	20241125	181500	9765448	1660	1660	1660	1660	0
82	20241125	181400	9765448	1660	1660	1660	1660	0
83	20241125	181300	9765448	1660	1660	1660	1660	0
84	20241125	181200	9765448	1660	1660	1660	1660	0
85	20241125	181100	9765448	1660	1660	1660	1660	0
86	20241125	181000	9765448	1660	1660	1660	1660	0
87	20241125	180900	9765448	1660	1660	1660	1660	0
88	20241125	180800	9765448	1660	1660	1660	1660	0
89	20241125	180700	9765448	1660	1660	1660	1660	0
90	20241125	180600	9765448	1660	1660	1660	1660	0
91	20241125	180500	9765448	1660	1660	1660	1660	0
92	20241125	180400	9765448	1660	1660	1660	1660	118
93	20241125	180300	9765448	1660	1660	1660	1660	0
94	20241125	180200	9765448	1660	1660	1660	1660	0
95	20241125	180100	9765448	1660	1660	1660	1660	0
96	20241125	180000	9765448	1660	1660	1660	1660	0
97	20241125	175900	9765448	1660	1660	1660	1660	0
98	20241125	175800	9765448	1660	1660	1660	1660	0
99	20241125	175700	9765448	1660	1660	1660	1660	0
100	20241125	175600	9765448	1660	1660	1660	1660	0
101	20241125	175500	9765448	1660	1660	1660	1660	0
102	20241125	175400	9765448	1660	1660	1660	1660	0
103	20241125	175300	9765448	1660	1660	1660	1660	0
104	20241125	175200	9765448	1660	1660	1660	1660	0
105	20241125	175100	9765448	1660	1660	1660	1660	0
106	20241125	175000	9765448	1660	1660	1660	1660	0
107	20241125	174900	9765448	1660	1660	1660	1660	0
108	20241125	174800	9765448	1660	1660	1660	1660	0
109	20241125	174700	9765448	1660	1660	1660	1660	0
110	20241125	174600	9765448	1660	1660	1660	1660	0
111	20241125	174500	9765448	1660	1660	1660	1660	0
112	20241125	174400	9765448	1660	1660	1660	1660	0
113	20241125	174300	9765448	1660	1660	1660	1660	0
114	20241125	174200	9765448	1660	1660	1660	1660	0
115	20241125	174100	9765448	1660	1660	1660	1660	0
116	20241125	174000	9765448	1660	1660	1660	1660	0
117	20241125	173900	9765448	1660	1660	1660	1660	0
118	20241125	173800	9765448	1660	1660	1660	1660	0
119	20241125	173700	9765448	1660	1660	1660	1660	0
120	20241125	173600	9765448	1660	1660	1660	1660	0
121	20241125	173500	9765448	1660	1660	1660	1660	0
122	20241125	173400	9765448	1660	1660	1660	1660	118
123	20241125	173300	9765448	1660	1660	1660	1660	0
124	20241125	173200	9765448	1660	1660	1660	1660	0
125	20241125	173100	9765448	1660	1660	1660	1660	0
126	20241125	173000	9765448	1660	1660	1660	1660	0
127	20241125	172900	9765448	1660	1660	1660	1660	0
128	20241125	172800	9765448	1660	1660	1660	1660	0
129	20241125	172700	9765448	1660	1660	1660	1660	0
130	20241125	172600	9765448	1660	1660	1660	1660	0
131	20241125	172500	9765448	1660	1660	1660	1660	0
132	20241125	172400	9765448	1660	1660	1660	1660	0
133	20241125	172300	9765448	1660	1660	1660	1660	0
134	20241125	172200	9765448	1660	1660	1660	1660	0
135	20241125	172100	9765448	1660	1660	1660	1660	0
136	20241125	172000	9765448	1660	1660	1660	1660	0
137	20241125	171900	9765448	1660	1660	1660	1660	0
138	20241125	171800	9765448	1660	1660	1660	1660	0
139	20241125	171700	9765448	1660	1660	1660	1660	0
140	20241125	171600	9765448	1660	1660	1660	1660	0
141	20241125	171500	9765448	1660	1660	1660	1660	0
142	20241125	171400	9765448	1660	1660	1660	1660	0
143	20241125	171300	9765448	1660	1660	1660	1660	0
144	20241125	171200	9765448	1660	1660	1660	1660	0
145	20241125	171100	9765448	1660	1660	1660	1660	0
146	20241125	171000	9765448	1660	1660	1660	1660	0
147	20241125	170900	9765448	1660	1660	1660	1660	0
148	20241125	170800	9765448	1660	1660	1660	1660	0
149	20241125	170700	9765448	1660	1660	1660	1660	0
150	20241125	170600	9765448	1660	1660	1660	1660	0
151	20241125	170500	9765448	1660	1660	1660	1660	0
152	20241125	170400	9765448	1660	1660	1660	1660	118
153	20241125	170300	9765448	1660	1660	1660	1660	0
154	20241125	170200	9765448	1660	1660	1660	1660	0
155	20241125	170100	9765448	1660	1660	1660	1660	0
156	20241125	170000	9765448	1660	1660	1660	1660	0
157	20241125	165900	9765448	1660	1660	1660	1660	0
158	20241125	165800	9765448	1660	1660	1660	1660	0
159	20241125	165700	9765448	1660	1660	1660	1660	0
160	20241125	165600	9765448	1660	1660	1660	1660	0
161	20241125	165500	9765448	1660	1660	1660	1660	0
162	20241125	165400	9765448	1660	1660	1660	1660	0
163	20241125	165300	9765448	1660	1660	1660	1660	0
164	20241125	165200	9765448	1660	1660	1660	1660	0
165	20241125	165100	9765448	1660	1660	1660	1660	0
166	20241125	165000	9765448	1660	1660	1660	1660	0
167	20241125	164900	9765448	1660	1660	1660	1660	0
168	20241125	164800	9765448	1660	1660	1660	1660	0
169	20241125	164700	9765448	1660	1660	1660	1660	0
170	20241125	164600	9765448	1660	1660	1660	1660	0
171	20241125	164500	9765448	1660	1660	1660	1660	0
172	20241125	164400	9765448	1660	1660	1660	1660	0
173	20241125	164300	9765448	1660	1660	1660	1660	0
174	20241125	164200	9765448	1660	1660	1660	1660	0
175	20241125	164100	9765448	1660	1660	1660	1660	0
176	20241125	164000	9765448	1660	1660	1660	1660	0
177	20241125	163900	9765448	1660	1660	1660	1660	0
178	20241125	163800	9765448	1660	1660	1660	1660	0
179	20241125	163700	9765448	1660	1660	1660	1660	0
180	20241125	163600	9765448	1660	1660	1660	1660	0
181	20241125	163500	9765448	1660	1660	1660	1660	0
182	20241125	163400	9765448	1660	1660	1660	1660	118
183	20241125	163300	9765448	1660	1660	1660	1660	0
184	20241125	163200	9765448	1660	1660	1660	1660	0
185	20241125	163100	9765448	1660	1660	1660	1660	0
186	20241125	163000	9765448	1660	1660	1660	1660	0
187	20241125	162900	9765448	1660	1660	1660	1660	0
188	20241125	162800	9765448	1660	1660	1660	1660	0
189	20241125	162700	9765448	1660	1660	1660	1660	0
190	20241125	162600	9765448	1660	1660	1660	1660	0
191	20241125	162500	9765448	1660	1660	1660	1660	0
192	20241125	162400	9765448	1660	1660	1660	1660	0
193	20241125	162300	9765448	1660	1660	1660	1660	0
194	20241125	162200	9765448	1660	1660	1660	1660	0
195	20241125	162100	9765448	1660	1660	1660	1660	0
196	20241125	162000	9765448	1660	1660	1660	1660	0
197	20241125	161900	9765448	1660	1660	1660	1660	0
198	20241125	161800	9765448	1660	1660	1660	1660	0
199	20241125	161700	9765448	1660	1660	1660	1660	0
200	20241125	161600	9765448	1660	1660	1660	1660	0
201	20241125	161500	9765448	1660	1660	1660	1660	0
202	20241125	161400	9765448	1660	1660	1660	1660	0
203	20241125	161300	9765448	1660	1660	1660	1660	0
204	20241125	161200	9765448	1660	1660	1660	1660	0
205	20241125	161100	9765448	1660	1660	1660	1660	0
206	20241125	161000	9765448	1660	1660	1660	1660	0
207	20241125	160900	9765448	1660	1660	1660	1660	0
208	20241125	160800	9765448	1660	1660	1660	1660	0
209	20241125	160700	9765448	1660	1660	1660	1660	0
210	20241125	160600	9765448	1660	1660	1660	1660	0
211	20241125	160500	9765448	1660	1660	1660	1660	0
212	20241125	160400	9765448	1660	1660	1660	1660	118
213	20241125	160300	9765448	1660	1660	1660	1660	0
214	20241125	160200	9765448	1660	1660	1660	1660	0
215	20241125	160100	9765448	1660	1660	1660	1660	0
216	20241125	160000	9765448	1660	1660	1660	1660	0
217	20241125	155900	9765448	1660	1660	1660	1660	0
218	20241125	155800	9765448	1660	1660	1660	1660	0
219	20241125	155700	9765448	1660	1660	1660	1660	0
220	20241125	155600	9765448	1660	1660	1660	1660	0
221	20241125	155500	9765448	1660	1660	1660	1660	0
222	20241125	155400	9765448	1660	1660	1660	1660	0
223	20241125	155300	9765448	1660	1660	1660	1660	0
224	20241125	155200	9765448	1660	1660	1660	1660	0
225	20241125	155100	9765448	1660	1660	1660	1660	0
226	20241125	155000	9765448	1660	1660	1660	1660	0
227	20241125	154900	9765448	1660	1660	1660	1660	0
228	20241125	154800	9765448	1660	1660	1660	1660	0
229	20241125	154700	9765448	1660	1660	1660	1660	0
230	20241125	154600	9765448	1660	1660	1660	1660	0
231	20241125	154500	9765448	1660	1660	1660	1660	0
232	20241125	154400	9765448	1660	1660	1660	1660	0
233	20241125	154300	9765448	1660	1660	1660	1660	0
234	20241125	154200	9765448	1660	1660	1660	1660	0
235	20241125	154100	9765448	1660	1660	1660	1660	0
236	20241125	154000	9765448	1660	1660	1660	1660	0
237	20241125	153900	9765448	1660	1660	1660	1660	0
238	20241125	153800	9765448	1660	1660	1660	1660	0
239	20241125	153700	9765448	1660	1660	1660	1660	0
240	20241125	153600	9765448	1660	1660	1660	1660	0
241	20241125	153500	9765448	1660	1660	1660	1660	0
242	20241125	153400	9765448	1660	1660	1660	1660	118
243	20241125	153300	9765448	1660	1660	1660	1660	0
244	20241125	153200	9765448	1660	1660	1660	1660	0
245	20241125	153100	9765448	1660	1660	1660	1660	0
246	20241125	153000	9765448	1660	1660	1660	1660	118
247	20241125	152900	9569568	1668	1668	1668	1668	0
248	20241125	152800	9569568	1668	1668	1668	1668	0
249	20241125	152700	9569568	1668	1668	1668	1668	0
250	20241125	152600	9569568	1668	1668	1668	1668	0
251	20241125	152500	9569568	1668	1668	1668	1668	0
252	20241125	152400	9569568	1668	1668	1668	1668	0
253	20241125	152300	9569568	1668	1668	1668	1668	0
254	20241125	152200	9569568	1668	1668	1668	1668	0
255	20241125	152100	9569568	1668	1668	1668	1668	0
256	20241125	152000	9569568	1668	1668	1668	1668	0
257	20241125	151900	9569568	1668	1664	1668	1664	714
258	20241125	151800	8379368	1664	1663	1664	1663	175
259	20241125	151700	8088283	1663	1663	1663	1663	0
260	20241125	151600	8088283	1663	1663	1663	1663	0
261	20241125	151500	8088283	1663	1663	1663	1663	0
262	20241125	151400	8088283	1663	1663	1663	1663	0
263	20241125	151300	8088283	1663	1663	1663	1663	0
264	20241125	151200	8088283	1663	1663	1663	1663	0
265	20241125	151100	8088283	1663	1663	1663	1663	0
266	20241125	151000	8088283	1663	1663	1663	1663	0
267	20241125	150900	8088283	1663	1663	1663	1663	0
268	20241125	150800	8088283	1663	1663	1663	1663	0
269	20241125	150700	8088283	1663	1663	1663	1663	0
270	20241125	150600	8088283	1663	1663	1663	1663	0
271	20241125	150500	8088283	1663	1663	1663	1663	0
272	20241125	150400	8088283	1663	1663	1663	1663	2
273	20241125	150300	8084957	1663	1663	1663	1663	0
274	20241125	150200	8084957	1663	1663	1663	1663	0
275	20241125	150100	8084957	1663	1663	1663	1663	0
276	20241125	150000	8084957	1663	1661	1663	1660	201
277	20241125	145900	7751279	1664	1664	1664	1664	0
278	20241125	145800	7751279	1664	1664	1664	1664	0
279	20241125	145700	7751279	1664	1664	1664	1664	0
280	20241125	145600	7751279	1664	1664	1664	1664	0
281	20241125	145500	7751279	1664	1664	1664	1664	0
282	20241125	145400	7751279	1664	1664	1664	1664	1
283	20241125	145300	7749615	1661	1661	1661	1661	0
284	20241125	145200	7749615	1661	1661	1661	1661	0
285	20241125	145100	7749615	1661	1661	1661	1661	1
286	20241125	145000	7747954	1664	1664	1664	1664	0
287	20241125	144900	7747954	1664	1664	1664	1664	28
288	20241125	144800	7701362	1668	1668	1668	1668	0
289	20241125	144700	7701362	1668	1668	1668	1668	0
290	20241125	144600	7701362	1668	1668	1668	1668	0
291	20241125	144500	7701362	1668	1668	1668	1668	0
292	20241125	144400	7701362	1668	1668	1668	1668	0
293	20241125	144300	7701362	1668	1668	1668	1668	0
294	20241125	144200	7701362	1668	1668	1668	1668	0
295	20241125	144100	7701362	1668	1668	1668	1668	98
296	20241125	144000	7537898	1668	1668	1668	1668	0
297	20241125	143900	7537898	1668	1668	1668	1668	0
298	20241125	143800	7537898	1668	1668	1668	1668	0
299	20241125	143700	7537898	1668	1668	1668	1668	0
300	20241125	143600	7537898	1668	1668	1668	1668	1
301	20241125	143500	7536230	1664	1664	1664	1664	0
302	20241125	143400	7536230	1664	1664	1664	1664	0
303	20241125	143300	7536230	1664	1664	1664	1664	0
304	20241125	143200	7536230	1664	1664	1664	1664	83
305	20241125	143100	7398118	1664	1664	1664	1664	0
306	20241125	143000	7398118	1664	1664	1664	1664	2
307	20241125	142900	7394790	1664	1664	1664	1664	1
308	20241125	142800	7393126	1664	1664	1664	1664	1
309	20241125	142700	7391462	1664	1664	1664	1664	0
310	20241125	142600	7391462	1664	1664	1664	1664	0
311	20241125	142500	7391462	1664	1664	1664	1664	0
312	20241125	142400	7391462	1664	1664	1664	1664	0
313	20241125	142300	7391462	1664	1664	1664	1664	0
314	20241125	142200	7391462	1664	1664	1664	1664	0
315	20241125	142100	7391462	1664	1666	1667	1664	1484
316	20241125	142000	4917933	1666	1666	1666	1666	0
317	20241125	141900	4917933	1666	1666	1666	1666	0
318	20241125	141800	4917933	1666	1666	1666	1666	0
319	20241125	141700	4917933	1666	1666	1666	1666	0
320	20241125	141600	4917933	1666	1666	1666	1666	0
321	20241125	141500	4917933	1666	1666	1666	1666	0
322	20241125	141400	4917933	1666	1666	1666	1666	0
323	20241125	141300	4917933	1666	1666	1666	1666	0
324	20241125	141200	4917933	1666	1666	1666	1666	0
325	20241125	141100	4917933	1666	1666	1666	1666	0
326	20241125	141000	4917933	1666	1666	1666	1666	1
327	20241125	140900	4916267	1666	1666	1666	1666	0
328	20241125	140800	4916267	1666	1666	1666	1666	0
329	20241125	140700	4916267	1666	1666	1666	1666	0
330	20241125	140600	4916267	1666	1666	1666	1666	0
331	20241125	140500	4916267	1666	1666	1666	1666	0
332	20241125	140400	4916267	1666	1666	1666	1666	0
333	20241125	140300	4916267	1666	1666	1666	1666	2
334	20241125	140200	4912935	1666	1666	1666	1666	1
335	20241125	140100	4911269	1664	1664	1664	1664	20
336	20241125	140000	4877989	1664	1664	1664	1664	0
337	20241125	135900	4877989	1664	1664	1664	1664	96
338	20241125	135800	4718245	1664	1664	1664	1664	500
339	20241125	135700	3886245	1666	1666	1666	1666	0
340	20241125	135600	3886245	1666	1666	1666	1666	0
341	20241125	135500	3886245	1666	1664	1666	1664	182
342	20241125	135400	3583395	1664	1664	1664	1664	0
343	20241125	135300	3583395	1664	1664	1664	1664	0
344	20241125	135200	3583395	1664	1664	1664	1664	0
345	20241125	135100	3583395	1664	1664	1664	1664	0
346	20241125	135000	3583395	1664	1664	1664	1664	0
347	20241125	134900	3583395	1664	1664	1664	1664	0
348	20241125	134800	3583395	1664	1664	1664	1664	0
349	20241125	134700	3583395	1664	1664	1664	1664	0
350	20241125	134600	3583395	1664	1664	1664	1664	0
351	20241125	134500	3583395	1664	1664	1664	1664	0
352	20241125	134400	3583395	1664	1664	1664	1664	0
353	20241125	134300	3583395	1664	1664	1664	1664	7
354	20241125	134200	3571747	1664	1664	1664	1664	393
355	20241125	134100	2917795	1664	1664	1664	1664	0
356	20241125	134000	2917795	1664	1664	1664	1664	10
357	20241125	133900	2901155	1666	1666	1666	1666	0
358	20241125	133800	2901155	1666	1666	1666	1666	0
359	20241125	133700	2901155	1666	1666	1666	1666	0
360	20241125	133600	2901155	1666	1666	1666	1666	0
361	20241125	133500	2901155	1666	1666	1666	1666	0
362	20241125	133400	2901155	1666	1666	1666	1666	0
363	20241125	133300	2901155	1666	1666	1666	1666	0
364	20241125	133200	2901155	1666	1666	1666	1666	0
365	20241125	133100	2901155	1666	1666	1666	1666	0
366	20241125	133000	2901155	1666	1666	1666	1666	0
367	20241125	132900	2901155	1666	1666	1666	1666	2
368	20241125	132800	2897823	1664	1664	1664	1664	0
369	20241125	132700	2897823	1664	1664	1664	1664	30
370	20241125	132600	2847903	1664	1664	1665	1664	1207
371	20241125	132500	838815	1666	1666	1666	1666	0
372	20241125	132400	838815	1666	1666	1666	1666	0
373	20241125	132300	838815	1666	1666	1666	1666	0
374	20241125	132200	838815	1666	1666	1666	1666	0
375	20241125	132100	838815	1666	1666	1666	1666	0
376	20241125	132000	838815	1666	1665	1666	1660	67
377	20241125	131900	727212	1666	1666	1666	1666	0
378	20241125	131800	727212	1666	1666	1666	1666	1
379	20241125	131700	725546	1665	1665	1665	1665	3
380	20241125	131600	720551	1660	1660	1660	1660	0
381	20241125	131500	720551	1660	1660	1660	1660	0
382	20241125	131400	720551	1660	1660	1660	1660	0
383	20241125	131300	720551	1660	1660	1660	1660	0
384	20241125	131200	720551	1660	1660	1660	1660	0
385	20241125	131100	720551	1660	1660	1660	1660	0
386	20241125	131000	720551	1660	1660	1660	1660	0
387	20241125	130900	720551	1660	1660	1660	1660	0
388	20241125	130800	720551	1660	1660	1660	1660	0
389	20241125	130700	720551	1660	1660	1660	1660	1
390	20241125	130600	718891	1660	1660	1660	1660	0
391	20241125	130500	718891	1660	1660	1660	1660	0
392	20241125	130400	718891	1660	1660	1660	1660	0
393	20241125	130300	718891	1660	1660	1660	1660	0
394	20241125	130200	718891	1660	1660	1660	1660	0
395	20241125	130100	718891	1660	1660	1660	1660	0
396	20241125	130000	718891	1660	1660	1660	1660	0
397	20241125	125900	718891	1660	1660	1660	1660	0
398	20241125	125800	718891	1660	1660	1660	1660	0
399	20241125	125700	718891	1660	1660	1660	1660	0
400	20241125	125600	718891	1660	1660	1660	1660	0
401	20241125	125500	718891	1660	1660	1660	1660	0
402	20241125	125400	718891	1660	1660	1660	1660	0
403	20241125	125300	718891	1660	1660	1660	1660	0
404	20241125	125200	718891	1660	1660	1660	1660	0
405	20241125	125100	718891	1660	1660	1660	1660	0
406	20241125	125000	718891	1660	1660	1660	1660	0
407	20241125	124900	718891	1660	1660	1660	1660	0
408	20241125	124800	718891	1660	1660	1660	1660	0
409	20241125	124700	718891	1660	1660	1660	1660	0
410	20241125	124600	718891	1660	1660	1660	1660	0
411	20241125	124500	718891	1660	1660	1660	1660	3
412	20241125	124400	713911	1660	1660	1660	1660	0
413	20241125	124300	713911	1660	1660	1660	1660	0
414	20241125	124200	713911	1660	1660	1660	1660	0
415	20241125	124100	713911	1660	1660	1660	1660	0
416	20241125	124000	713911	1660	1660	1660	1660	0
417	20241125	123900	713911	1660	1660	1660	1660	0
418	20241125	123800	713911	1660	1660	1660	1660	0
419	20241125	123700	713911	1660	1660	1660	1660	0
420	20241125	123600	713911	1660	1660	1660	1660	1
421	20241125	123500	712251	1660	1660	1660	1660	0
422	20241125	123400	712251	1660	1660	1660	1660	0
423	20241125	123300	712251	1660	1660	1660	1660	0
424	20241125	123200	712251	1660	1660	1660	1660	0
425	20241125	123100	712251	1660	1660	1660	1660	0
426	20241125	123000	712251	1660	1660	1660	1660	0
427	20241125	122900	712251	1660	1660	1660	1660	0
428	20241125	122800	712251	1660	1660	1660	1660	0
429	20241125	122700	712251	1660	1660	1660	1660	2
430	20241125	122600	708931	1665	1665	1665	1665	0
431	20241125	122500	708931	1665	1665	1665	1665	0
432	20241125	122400	708931	1665	1665	1665	1665	0
433	20241125	122300	708931	1665	1665	1665	1665	0
434	20241125	122200	708931	1665	1665	1665	1665	0
435	20241125	122100	708931	1665	1665	1665	1665	0
436	20241125	122000	708931	1665	1665	1665	1665	0
437	20241125	121900	708931	1665	1665	1665	1665	0
438	20241125	121800	708931	1665	1665	1665	1665	0
439	20241125	121700	708931	1665	1665	1665	1665	0
440	20241125	121600	708931	1665	1665	1665	1665	0
441	20241125	121500	708931	1665	1665	1665	1665	0
442	20241125	121400	708931	1665	1665	1665	1665	0
443	20241125	121300	708931	1665	1665	1665	1665	0
444	20241125	121200	708931	1665	1665	1665	1665	0
445	20241125	121100	708931	1665	1665	1665	1665	0
446	20241125	121000	708931	1665	1665	1665	1665	0
447	20241125	120900	708931	1665	1665	1665	1665	0
448	20241125	120800	708931	1665	1665	1665	1665	0
449	20241125	120700	708931	1665	1665	1665	1665	0
450	20241125	120600	708931	1665	1665	1665	1665	0
451	20241125	120500	708931	1665	1665	1665	1665	0
452	20241125	120400	708931	1665	1665	1665	1665	0
453	20241125	120300	708931	1665	1665	1665	1665	0
454	20241125	120200	708931	1665	1665	1665	1665	0
455	20241125	120100	708931	1665	1665	1665	1665	0
456	20241125	120000	708931	1665	1665	1665	1665	0
457	20241125	115900	708931	1665	1665	1665	1665	0
458	20241125	115800	708931	1665	1665	1665	1665	0
459	20241125	115700	708931	1665	1665	1665	1665	16
460	20241125	115600	682291	1660	1665	1665	1660	3
461	20241125	115500	677306	1660	1660	1660	1660	0
462	20241125	115400	677306	1660	1660	1660	1660	3
463	20241125	115300	672326	1666	1666	1666	1666	0
464	20241125	115200	672326	1666	1666	1666	1666	0
465	20241125	115100	672326	1666	1666	1666	1666	6
466	20241125	115000	662330	1666	1666	1666	1666	0
467	20241125	114900	662330	1666	1666	1666	1666	0
468	20241125	114800	662330	1666	1666	1666	1666	0
469	20241125	114700	662330	1666	1666	1666	1666	0
470	20241125	114600	662330	1666	1666	1666	1666	0
471	20241125	114500	662330	1666	1666	1666	1666	0
472	20241125	114400	662330	1666	1666	1666	1666	0
473	20241125	114300	662330	1666	1666	1666	1666	0
474	20241125	114200	662330	1666	1666	1666	1666	0
475	20241125	114100	662330	1666	1666	1666	1666	0
476	20241125	114000	662330	1666	1666	1666	1666	0
477	20241125	113900	662330	1666	1666	1666	1666	0
478	20241125	113800	662330	1666	1666	1666	1666	0
479	20241125	113700	662330	1666	1666	1666	1666	0
480	20241125	113600	662330	1666	1666	1666	1666	0
481	20241125	113500	662330	1666	1666	1666	1666	0
482	20241125	113400	662330	1666	1666	1666	1666	0
483	20241125	113300	662330	1666	1666	1666	1666	19
484	20241125	113200	630676	1666	1666	1666	1666	0
485	20241125	113100	630676	1666	1666	1666	1666	0
486	20241125	113000	630676	1666	1666	1666	1666	0
487	20241125	112900	630676	1666	1666	1666	1666	0
488	20241125	112800	630676	1666	1666	1666	1666	0
489	20241125	112700	630676	1666	1666	1666	1666	1
490	20241125	112600	629010	1657	1657	1657	1657	0
491	20241125	112500	629010	1657	1657	1657	1657	0
492	20241125	112400	629010	1657	1657	1657	1657	0
493	20241125	112300	629010	1657	1657	1657	1657	0
494	20241125	112200	629010	1657	1657	1657	1657	0
495	20241125	112100	629010	1657	1657	1657	1657	0
496	20241125	112000	629010	1657	1657	1657	1657	0
497	20241125	111900	629010	1657	1657	1657	1657	0
498	20241125	111800	629010	1657	1657	1657	1657	0
499	20241125	111700	629010	1657	1657	1657	1657	0
500	20241125	111600	629010	1657	1657	1657	1657	0
501	20241125	111500	629010	1657	1657	1657	1657	0
502	20241125	111400	629010	1657	1657	1657	1657	0
503	20241125	111300	629010	1657	1657	1657	1657	0
504	20241125	111200	629010	1657	1657	1657	1657	0
505	20241125	111100	629010	1657	1657	1657	1657	0
506	20241125	111000	629010	1657	1657	1657	1657	0
507	20241125	110900	629010	1657	1657	1657	1657	0
508	20241125	110800	629010	1657	1657	1657	1657	0
509	20241125	110700	629010	1657	1657	1657	1657	0
510	20241125	110600	629010	1657	1657	1657	1657	0
511	20241125	110500	629010	1657	1657	1657	1657	0
512	20241125	110400	629010	1657	1657	1657	1657	0
513	20241125	110300	629010	1657	1657	1657	1657	0
514	20241125	110200	629010	1657	1657	1657	1657	0
515	20241125	110100	629010	1657	1657	1657	1657	0
516	20241125	110000	629010	1657	1657	1657	1657	0
517	20241125	105900	629010	1657	1657	1657	1657	0
518	20241125	105800	629010	1657	1657	1657	1657	0
519	20241125	105700	629010	1657	1657	1657	1657	0
520	20241125	105600	629010	1657	1657	1657	1657	0
521	20241125	105500	629010	1657	1657	1657	1657	0
522	20241125	105400	629010	1657	1657	1657	1657	0
523	20241125	105300	629010	1657	1657	1657	1657	0
524	20241125	105200	629010	1657	1657	1657	1657	0
525	20241125	105100	629010	1657	1657	1657	1657	0
526	20241125	105000	629010	1657	1657	1657	1657	0
527	20241125	104900	629010	1657	1657	1657	1657	0
528	20241125	104800	629010	1657	1657	1657	1657	0
529	20241125	104700	629010	1657	1657	1657	1657	0
530	20241125	104600	629010	1657	1657	1657	1657	0
531	20241125	104500	629010	1657	1657	1657	1657	16
532	20241125	104400	602498	1666	1666	1666	1666	0
533	20241125	104300	602498	1666	1666	1666	1666	0
534	20241125	104200	602498	1666	1666	1666	1666	0
535	20241125	104100	602498	1666	1666	1666	1666	0
536	20241125	104000	602498	1666	1666	1666	1666	0
537	20241125	103900	602498	1666	1666	1666	1666	0
538	20241125	103800	602498	1666	1666	1666	1666	0
539	20241125	103700	602498	1666	1666	1666	1666	0
540	20241125	103600	602498	1666	1666	1666	1666	0
541	20241125	103500	602498	1666	1666	1666	1666	0
542	20241125	103400	602498	1666	1666	1666	1666	0
543	20241125	103300	602498	1666	1666	1666	1666	2
544	20241125	103200	599166	1666	1666	1666	1666	0
545	20241125	103100	599166	1666	1666	1666	1666	0
546	20241125	103000	599166	1666	1666	1666	1666	0
547	20241125	102900	599166	1666	1666	1666	1666	0
548	20241125	102800	599166	1666	1666	1666	1666	2
549	20241125	102700	595834	1666	1666	1666	1666	4
550	20241125	102600	589170	1666	1666	1666	1666	0
551	20241125	102500	589170	1666	1666	1666	1666	0
552	20241125	102400	589170	1666	1666	1666	1666	0
553	20241125	102300	589170	1666	1666	1666	1666	0
554	20241125	102200	589170	1666	1666	1666	1666	0
555	20241125	102100	589170	1666	1666	1666	1666	0
556	20241125	102000	589170	1666	1666	1666	1666	0
557	20241125	101900	589170	1666	1666	1666	1666	2
558	20241125	101800	585838	1666	1666	1666	1666	0
559	20241125	101700	585838	1666	1666	1666	1666	0
560	20241125	101600	585838	1666	1666	1666	1666	0
561	20241125	101500	585838	1666	1666	1666	1666	0
562	20241125	101400	585838	1666	1666	1666	1666	0
563	20241125	101300	585838	1666	1666	1666	1666	0
564	20241125	101200	585838	1666	1666	1666	1666	0
565	20241125	101100	585838	1666	1666	1666	1666	0
566	20241125	101000	585838	1666	1666	1666	1666	0
567	20241125	100900	585838	1666	1666	1666	1666	0
568	20241125	100800	585838	1666	1666	1666	1666	0
569	20241125	100700	585838	1666	1666	1666	1666	4
570	20241125	100600	579174	1666	1666	1666	1666	0
571	20241125	100500	579174	1666	1666	1666	1666	4
572	20241125	100400	572510	1666	1666	1666	1666	0
573	20241125	100300	572510	1666	1666	1666	1666	0
574	20241125	100200	572510	1666	1666	1666	1666	0
575	20241125	100100	572510	1666	1666	1666	1666	0
576	20241125	100000	572510	1666	1666	1666	1666	0
577	20241125	095900	572510	1666	1666	1666	1666	4
578	20241125	095800	565846	1666	1666	1666	1666	4
579	20241125	095700	559182	1666	1666	1666	1666	2
580	20241125	095600	555850	1666	1666	1666	1666	2
581	20241125	095500	552518	1656	1656	1656	1656	0
582	20241125	095400	552518	1656	1656	1656	1656	0
583	20241125	095300	552518	1656	1656	1656	1656	0
584	20241125	095200	552518	1656	1656	1656	1656	0
585	20241125	095100	552518	1656	1656	1656	1656	0
586	20241125	095000	552518	1656	1656	1656	1656	0
587	20241125	094900	552518	1656	1656	1656	1656	0
588	20241125	094800	552518	1656	1656	1656	1656	2
589	20241125	094700	549206	1666	1666	1666	1666	0
590	20241125	094600	549206	1666	1666	1666	1666	1
591	20241125	094500	547540	1666	1666	1666	1666	0
592	20241125	094400	547540	1666	1666	1666	1666	0
593	20241125	094300	547540	1666	1666	1666	1666	0
594	20241125	094200	547540	1666	1666	1666	1666	0
595	20241125	094100	547540	1666	1666	1666	1666	9
596	20241125	094000	532546	1664	1664	1664	1664	0
597	20241125	093900	532546	1664	1664	1664	1664	0
598	20241125	093800	532546	1664	1664	1664	1664	0
599	20241125	093700	532546	1664	1664	1664	1664	0
600	20241125	093600	532546	1664	1664	1664	1664	0
601	20241125	093500	532546	1664	1664	1664	1664	0
602	20241125	093400	532546	1664	1664	1664	1664	0
603	20241125	093300	532546	1664	1664	1664	1664	0
604	20241125	093200	532546	1664	1664	1664	1664	0
605	20241125	093100	532546	1664	1664	1664	1664	252
606	20241125	093000	113218	1664	1664	1664	1664	0
607	20241125	092900	113218	1664	1664	1664	1664	0
608	20241125	092800	113218	1664	1664	1664	1664	0
609	20241125	092700	113218	1664	1664	1664	1664	0
610	20241125	092600	113218	1664	1664	1664	1664	0
611	20241125	092500	113218	1664	1664	1664	1664	0
612	20241125	092400	113218	1664	1664	1664	1664	4
613	20241125	092300	106562	1664	1664	1664	1664	0
614	20241125	092200	106562	1664	1664	1664	1664	0
615	20241125	092100	106562	1664	1664	1664	1664	1
616	20241125	092000	104898	1666	1664	1666	1664	3
617	20241125	091900	99904	1666	1666	1666	1666	2
618	20241125	091800	96572	1666	1666	1666	1666	0
619	20241125	091700	96572	1666	1666	1666	1666	2
620	20241125	091600	93240	1666	1666	1666	1666	2
621	20241125	091500	89908	1666	1666	1666	1666	20
622	20241125	091400	56588	1666	1666	1666	1666	0
623	20241125	091300	56588	1666	1666	1666	1666	0
624	20241125	091200	56588	1666	1666	1666	1666	0
625	20241125	091100	56588	1666	1666	1666	1664	5
626	20241125	091000	48260	1665	1665	1665	1665	2
627	20241125	090900	44930	1666	1666	1666	1666	0
628	20241125	090800	44930	1666	1666	1666	1666	0
629	20241125	090700	44930	1666	1666	1666	1666	1
630	20241125	090600	43264	1664	1664	1664	1664	0
631	20241125	090500	43264	1664	1664	1664	1664	0
632	20241125	090400	43264	1664	1664	1664	1664	0
633	20241125	090300	43264	1664	1664	1664	1664	2
634	20241125	090200	39936	1664	1664	1664	1664	0
635	20241125	090100	39936	1664	1664	1664	1664	24
636	20241125	090000	0	1664	1664	1664	1664	0