KissMeData/073560/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195300	80501718	1360	1360	1360	1360	4010
3	20241125	195200	80501718	1360	1360	1360	1360	0
4	20241125	195100	80501718	1360	1360	1360	1360	0
5	20241125	195000	80501718	1360	1360	1360	1360	0
6	20241125	194900	80501718	1360	1360	1360	1360	0
7	20241125	194800	80501718	1360	1360	1360	1360	0
8	20241125	194700	80501718	1360	1360	1360	1360	0
9	20241125	194600	80501718	1360	1360	1360	1360	0
10	20241125	194500	80501718	1360	1360	1360	1360	0
11	20241125	194400	80501718	1360	1360	1360	1360	0
12	20241125	194300	80501718	1360	1360	1360	1360	0
13	20241125	194200	80501718	1360	1360	1360	1360	0
14	20241125	194100	80501718	1360	1360	1360	1360	0
15	20241125	194000	80501718	1360	1360	1360	1360	0
16	20241125	193900	80501718	1360	1360	1360	1360	0
17	20241125	193800	80501718	1360	1360	1360	1360	0
18	20241125	193700	80501718	1360	1360	1360	1360	0
19	20241125	193600	80501718	1360	1360	1360	1360	0
20	20241125	193500	80501718	1360	1360	1360	1360	0
21	20241125	193400	80501718	1360	1360	1360	1360	0
22	20241125	193300	80501718	1360	1360	1360	1360	0
23	20241125	193200	80501718	1360	1360	1360	1360	0
24	20241125	193100	80501718	1360	1360	1360	1360	0
25	20241125	193000	80501718	1360	1360	1360	1360	0
26	20241125	192900	80501718	1360	1360	1360	1360	0
27	20241125	192800	80501718	1360	1360	1360	1360	0
28	20241125	192700	80501718	1360	1360	1360	1360	0
29	20241125	192600	80501718	1360	1360	1360	1360	0
30	20241125	192500	80501718	1360	1360	1360	1360	0
31	20241125	192400	80501718	1360	1360	1360	1360	0
32	20241125	192300	80501718	1360	1360	1360	1360	4010
33	20241125	192200	80501718	1360	1360	1360	1360	0
34	20241125	192100	80501718	1360	1360	1360	1360	0
35	20241125	192000	80501718	1360	1360	1360	1360	0
36	20241125	191900	80501718	1360	1360	1360	1360	0
37	20241125	191800	80501718	1360	1360	1360	1360	0
38	20241125	191700	80501718	1360	1360	1360	1360	0
39	20241125	191600	80501718	1360	1360	1360	1360	0
40	20241125	191500	80501718	1360	1360	1360	1360	0
41	20241125	191400	80501718	1360	1360	1360	1360	0
42	20241125	191300	80501718	1360	1360	1360	1360	0
43	20241125	191200	80501718	1360	1360	1360	1360	0
44	20241125	191100	80501718	1360	1360	1360	1360	0
45	20241125	191000	80501718	1360	1360	1360	1360	0
46	20241125	190900	80501718	1360	1360	1360	1360	0
47	20241125	190800	80501718	1360	1360	1360	1360	0
48	20241125	190700	80501718	1360	1360	1360	1360	0
49	20241125	190600	80501718	1360	1360	1360	1360	0
50	20241125	190500	80501718	1360	1360	1360	1360	0
51	20241125	190400	80501718	1360	1360	1360	1360	0
52	20241125	190300	80501718	1360	1360	1360	1360	0
53	20241125	190200	80501718	1360	1360	1360	1360	0
54	20241125	190100	80501718	1360	1360	1360	1360	0
55	20241125	190000	80501718	1360	1360	1360	1360	0
56	20241125	185900	80501718	1360	1360	1360	1360	0
57	20241125	185800	80501718	1360	1360	1360	1360	0
58	20241125	185700	80501718	1360	1360	1360	1360	0
59	20241125	185600	80501718	1360	1360	1360	1360	0
60	20241125	185500	80501718	1360	1360	1360	1360	0
61	20241125	185400	80501718	1360	1360	1360	1360	0
62	20241125	185300	80501718	1360	1360	1360	1360	4010
63	20241125	185200	80501718	1360	1360	1360	1360	0
64	20241125	185100	80501718	1360	1360	1360	1360	0
65	20241125	185000	80501718	1360	1360	1360	1360	0
66	20241125	184900	80501718	1360	1360	1360	1360	0
67	20241125	184800	80501718	1360	1360	1360	1360	0
68	20241125	184700	80501718	1360	1360	1360	1360	0
69	20241125	184600	80501718	1360	1360	1360	1360	0
70	20241125	184500	80501718	1360	1360	1360	1360	0
71	20241125	184400	80501718	1360	1360	1360	1360	0
72	20241125	184300	80501718	1360	1360	1360	1360	0
73	20241125	184200	80501718	1360	1360	1360	1360	0
74	20241125	184100	80501718	1360	1360	1360	1360	0
75	20241125	184000	80501718	1360	1360	1360	1360	0
76	20241125	183900	80501718	1360	1360	1360	1360	0
77	20241125	183800	80501718	1360	1360	1360	1360	0
78	20241125	183700	80501718	1360	1360	1360	1360	0
79	20241125	183600	80501718	1360	1360	1360	1360	0
80	20241125	183500	80501718	1360	1360	1360	1360	0
81	20241125	183400	80501718	1360	1360	1360	1360	0
82	20241125	183300	80501718	1360	1360	1360	1360	0
83	20241125	183200	80501718	1360	1360	1360	1360	0
84	20241125	183100	80501718	1360	1360	1360	1360	0
85	20241125	183000	80501718	1360	1360	1360	1360	0
86	20241125	182900	80501718	1360	1360	1360	1360	0
87	20241125	182800	80501718	1360	1360	1360	1360	0
88	20241125	182700	80501718	1360	1360	1360	1360	0
89	20241125	182600	80501718	1360	1360	1360	1360	0
90	20241125	182500	80501718	1360	1360	1360	1360	0
91	20241125	182400	80501718	1360	1360	1360	1360	0
92	20241125	182300	80501718	1360	1360	1360	1360	4010
93	20241125	182200	80501718	1360	1360	1360	1360	0
94	20241125	182100	80501718	1360	1360	1360	1360	0
95	20241125	182000	80501718	1360	1360	1360	1360	0
96	20241125	181900	80501718	1360	1360	1360	1360	0
97	20241125	181800	80501718	1360	1360	1360	1360	0
98	20241125	181700	80501718	1360	1360	1360	1360	0
99	20241125	181600	80501718	1360	1360	1360	1360	0
100	20241125	181500	80501718	1360	1360	1360	1360	0
101	20241125	181400	80501718	1360	1360	1360	1360	0
102	20241125	181300	80501718	1360	1360	1360	1360	0
103	20241125	181200	80501718	1360	1360	1360	1360	0
104	20241125	181100	80501718	1360	1360	1360	1360	0
105	20241125	181000	80501718	1360	1360	1360	1360	0
106	20241125	180900	80501718	1360	1360	1360	1360	0
107	20241125	180800	80501718	1360	1360	1360	1360	0
108	20241125	180700	80501718	1360	1360	1360	1360	0
109	20241125	180600	80501718	1360	1360	1360	1360	0
110	20241125	180500	80501718	1360	1360	1360	1360	0
111	20241125	180400	80501718	1360	1360	1360	1360	0
112	20241125	180300	80501718	1360	1360	1360	1360	0
113	20241125	180200	80501718	1360	1360	1360	1360	0
114	20241125	180100	80501718	1360	1360	1360	1360	0
115	20241125	180000	80501718	1360	1360	1360	1360	0
116	20241125	175900	80501718	1360	1360	1360	1360	0
117	20241125	175800	80501718	1360	1360	1360	1360	0
118	20241125	175700	80501718	1360	1360	1360	1360	0
119	20241125	175600	80501718	1360	1360	1360	1360	0
120	20241125	175500	80501718	1360	1360	1360	1360	0
121	20241125	175400	80501718	1360	1360	1360	1360	0
122	20241125	175300	80501718	1360	1360	1360	1360	4010
123	20241125	175200	80501718	1360	1360	1360	1360	0
124	20241125	175100	80501718	1360	1360	1360	1360	0
125	20241125	175000	80501718	1360	1360	1360	1360	0
126	20241125	174900	80501718	1360	1360	1360	1360	0
127	20241125	174800	80501718	1360	1360	1360	1360	0
128	20241125	174700	80501718	1360	1360	1360	1360	0
129	20241125	174600	80501718	1360	1360	1360	1360	0
130	20241125	174500	80501718	1360	1360	1360	1360	0
131	20241125	174400	80501718	1360	1360	1360	1360	0
132	20241125	174300	80501718	1360	1360	1360	1360	0
133	20241125	174200	80501718	1360	1360	1360	1360	0
134	20241125	174100	80501718	1360	1360	1360	1360	0
135	20241125	174000	80501718	1360	1360	1360	1360	0
136	20241125	173900	80501718	1360	1360	1360	1360	0
137	20241125	173800	80501718	1360	1360	1360	1360	0
138	20241125	173700	80501718	1360	1360	1360	1360	0
139	20241125	173600	80501718	1360	1360	1360	1360	0
140	20241125	173500	80501718	1360	1360	1360	1360	0
141	20241125	173400	80501718	1360	1360	1360	1360	0
142	20241125	173300	80501718	1360	1360	1360	1360	0
143	20241125	173200	80501718	1360	1360	1360	1360	0
144	20241125	173100	80501718	1360	1360	1360	1360	0
145	20241125	173000	80501718	1360	1360	1360	1360	0
146	20241125	172900	80501718	1360	1360	1360	1360	0
147	20241125	172800	80501718	1360	1360	1360	1360	0
148	20241125	172700	80501718	1360	1360	1360	1360	0
149	20241125	172600	80501718	1360	1360	1360	1360	0
150	20241125	172500	80501718	1360	1360	1360	1360	0
151	20241125	172400	80501718	1360	1360	1360	1360	0
152	20241125	172300	80501718	1360	1360	1360	1360	4010
153	20241125	172200	80501718	1360	1360	1360	1360	0
154	20241125	172100	80501718	1360	1360	1360	1360	0
155	20241125	172000	80501718	1360	1360	1360	1360	0
156	20241125	171900	80501718	1360	1360	1360	1360	0
157	20241125	171800	80501718	1360	1360	1360	1360	0
158	20241125	171700	80501718	1360	1360	1360	1360	0
159	20241125	171600	80501718	1360	1360	1360	1360	0
160	20241125	171500	80501718	1360	1360	1360	1360	0
161	20241125	171400	80501718	1360	1360	1360	1360	0
162	20241125	171300	80501718	1360	1360	1360	1360	0
163	20241125	171200	80501718	1360	1360	1360	1360	0
164	20241125	171100	80501718	1360	1360	1360	1360	0
165	20241125	171000	80501718	1360	1360	1360	1360	0
166	20241125	170900	80501718	1360	1360	1360	1360	0
167	20241125	170800	80501718	1360	1360	1360	1360	0
168	20241125	170700	80501718	1360	1360	1360	1360	0
169	20241125	170600	80501718	1360	1360	1360	1360	0
170	20241125	170500	80501718	1360	1360	1360	1360	0
171	20241125	170400	80501718	1360	1360	1360	1360	0
172	20241125	170300	80501718	1360	1360	1360	1360	0
173	20241125	170200	80501718	1360	1360	1360	1360	0
174	20241125	170100	80501718	1360	1360	1360	1360	0
175	20241125	170000	80501718	1360	1360	1360	1360	0
176	20241125	165900	80501718	1360	1360	1360	1360	0
177	20241125	165800	80501718	1360	1360	1360	1360	0
178	20241125	165700	80501718	1360	1360	1360	1360	0
179	20241125	165600	80501718	1360	1360	1360	1360	0
180	20241125	165500	80501718	1360	1360	1360	1360	0
181	20241125	165400	80501718	1360	1360	1360	1360	0
182	20241125	165300	80501718	1360	1360	1360	1360	4010
183	20241125	165200	80501718	1360	1360	1360	1360	0
184	20241125	165100	80501718	1360	1360	1360	1360	0
185	20241125	165000	80501718	1360	1360	1360	1360	0
186	20241125	164900	80501718	1360	1360	1360	1360	0
187	20241125	164800	80501718	1360	1360	1360	1360	0
188	20241125	164700	80501718	1360	1360	1360	1360	0
189	20241125	164600	80501718	1360	1360	1360	1360	0
190	20241125	164500	80501718	1360	1360	1360	1360	0
191	20241125	164400	80501718	1360	1360	1360	1360	0
192	20241125	164300	80501718	1360	1360	1360	1360	0
193	20241125	164200	80501718	1360	1360	1360	1360	0
194	20241125	164100	80501718	1360	1360	1360	1360	0
195	20241125	164000	80501718	1360	1360	1360	1360	0
196	20241125	163900	80501718	1360	1360	1360	1360	0
197	20241125	163800	80501718	1360	1360	1360	1360	0
198	20241125	163700	80501718	1360	1360	1360	1360	0
199	20241125	163600	80501718	1360	1360	1360	1360	0
200	20241125	163500	80501718	1360	1360	1360	1360	0
201	20241125	163400	80501718	1360	1360	1360	1360	0
202	20241125	163300	80501718	1360	1360	1360	1360	0
203	20241125	163200	80501718	1360	1360	1360	1360	0
204	20241125	163100	80501718	1360	1360	1360	1360	0
205	20241125	163000	80501718	1360	1360	1360	1360	0
206	20241125	162900	80501718	1360	1360	1360	1360	0
207	20241125	162800	80501718	1360	1360	1360	1360	0
208	20241125	162700	80501718	1360	1360	1360	1360	0
209	20241125	162600	80501718	1360	1360	1360	1360	0
210	20241125	162500	80501718	1360	1360	1360	1360	0
211	20241125	162400	80501718	1360	1360	1360	1360	0
212	20241125	162300	80501718	1360	1360	1360	1360	4010
213	20241125	162200	80501718	1360	1360	1360	1360	0
214	20241125	162100	80501718	1360	1360	1360	1360	0
215	20241125	162000	80501718	1360	1360	1360	1360	0
216	20241125	161900	80501718	1360	1360	1360	1360	0
217	20241125	161800	80501718	1360	1360	1360	1360	0
218	20241125	161700	80501718	1360	1360	1360	1360	0
219	20241125	161600	80501718	1360	1360	1360	1360	0
220	20241125	161500	80501718	1360	1360	1360	1360	0
221	20241125	161400	80501718	1360	1360	1360	1360	0
222	20241125	161300	80501718	1360	1360	1360	1360	0
223	20241125	161200	80501718	1360	1360	1360	1360	0
224	20241125	161100	80501718	1360	1360	1360	1360	0
225	20241125	161000	80501718	1360	1360	1360	1360	0
226	20241125	160900	80501718	1360	1360	1360	1360	0
227	20241125	160800	80501718	1360	1360	1360	1360	0
228	20241125	160700	80501718	1360	1360	1360	1360	0
229	20241125	160600	80501718	1360	1360	1360	1360	0
230	20241125	160500	80501718	1360	1360	1360	1360	0
231	20241125	160400	80501718	1360	1360	1360	1360	0
232	20241125	160300	80501718	1360	1360	1360	1360	0
233	20241125	160200	80501718	1360	1360	1360	1360	0
234	20241125	160100	80501718	1360	1360	1360	1360	0
235	20241125	160000	80501718	1360	1360	1360	1360	0
236	20241125	155900	80501718	1360	1360	1360	1360	0
237	20241125	155800	80501718	1360	1360	1360	1360	0
238	20241125	155700	80501718	1360	1360	1360	1360	0
239	20241125	155600	80501718	1360	1360	1360	1360	0
240	20241125	155500	80501718	1360	1360	1360	1360	0
241	20241125	155400	80501718	1360	1360	1360	1360	0
242	20241125	155300	80501718	1360	1360	1360	1360	4010
243	20241125	155200	80501718	1360	1360	1360	1360	0
244	20241125	155100	80501718	1360	1360	1360	1360	0
245	20241125	155000	80501718	1360	1360	1360	1360	0
246	20241125	154900	80501718	1360	1360	1360	1360	0
247	20241125	154800	80501718	1360	1360	1360	1360	0
248	20241125	154700	80501718	1360	1360	1360	1360	0
249	20241125	154600	80501718	1360	1360	1360	1360	0
250	20241125	154500	80501718	1360	1360	1360	1360	0
251	20241125	154400	80501718	1360	1360	1360	1360	0
252	20241125	154300	80501718	1360	1360	1360	1360	0
253	20241125	154200	80501718	1360	1360	1360	1360	0
254	20241125	154100	80501718	1360	1360	1360	1360	0
255	20241125	154000	80501718	1360	1360	1360	1360	0
256	20241125	153900	80501718	1360	1360	1360	1360	0
257	20241125	153800	80501718	1360	1360	1360	1360	0
258	20241125	153700	80501718	1360	1360	1360	1360	0
259	20241125	153600	80501718	1360	1360	1360	1360	0
260	20241125	153500	80501718	1360	1360	1360	1360	0
261	20241125	153400	80501718	1360	1360	1360	1360	0
262	20241125	153300	80501718	1360	1360	1360	1360	0
263	20241125	153200	80501718	1360	1360	1360	1360	0
264	20241125	153100	80501718	1360	1360	1360	1360	0
265	20241125	153000	80501718	1360	1360	1360	1360	4010
266	20241125	152900	75048118	1361	1361	1361	1361	0
267	20241125	152800	75048118	1361	1361	1361	1361	0
268	20241125	152700	75048118	1361	1361	1361	1361	0
269	20241125	152600	75048118	1361	1361	1361	1361	0
270	20241125	152500	75048118	1361	1361	1361	1361	0
271	20241125	152400	75048118	1361	1361	1361	1361	0
272	20241125	152300	75048118	1361	1361	1361	1361	0
273	20241125	152200	75048118	1361	1361	1361	1361	0
274	20241125	152100	75048118	1361	1361	1361	1361	0
275	20241125	152000	75048118	1361	1361	1361	1361	0
276	20241125	151900	75048118	1361	1355	1361	1355	3333
277	20241125	151800	70530436	1355	1355	1355	1355	0
278	20241125	151700	70530436	1355	1355	1355	1355	0
279	20241125	151600	70530436	1355	1355	1355	1355	0
280	20241125	151500	70530436	1355	1355	1355	1355	0
281	20241125	151400	70530436	1355	1355	1355	1355	335
282	20241125	151300	70076511	1355	1357	1357	1355	3738
283	20241125	151200	65007430	1357	1357	1357	1357	1901
284	20241125	151100	62427773	1357	1357	1357	1357	0
285	20241125	151000	62427773	1357	1357	1357	1357	175
286	20241125	150900	62190298	1358	1358	1358	1358	0
287	20241125	150800	62190298	1358	1358	1358	1358	230
288	20241125	150700	61877958	1357	1357	1357	1357	0
289	20241125	150600	61877958	1357	1357	1357	1357	41
290	20241125	150500	61822321	1357	1357	1357	1357	0
291	20241125	150400	61822321	1357	1357	1357	1357	0
292	20241125	150300	61822321	1357	1357	1357	1357	0
293	20241125	150200	61822321	1357	1357	1357	1357	0
294	20241125	150100	61822321	1357	1357	1357	1357	0
295	20241125	150000	61822321	1357	1357	1357	1357	100
296	20241125	145900	61686621	1357	1357	1357	1357	0
297	20241125	145800	61686621	1357	1357	1357	1357	0
298	20241125	145700	61686621	1357	1357	1357	1357	285
299	20241125	145600	61299876	1358	1358	1358	1358	1
300	20241125	145500	61298518	1357	1357	1357	1357	0
301	20241125	145400	61298518	1357	1357	1357	1357	0
302	20241125	145300	61298518	1357	1357	1357	1357	0
303	20241125	145200	61298518	1357	1357	1357	1357	0
304	20241125	145100	61298518	1357	1357	1357	1357	0
305	20241125	145000	61298518	1357	1357	1357	1357	0
306	20241125	144900	61298518	1357	1357	1357	1357	0
307	20241125	144800	61298518	1357	1357	1357	1357	0
308	20241125	144700	61298518	1357	1357	1357	1357	1
309	20241125	144600	61297161	1357	1357	1357	1357	0
310	20241125	144500	61297161	1357	1357	1357	1357	0
311	20241125	144400	61297161	1357	1357	1357	1357	0
312	20241125	144300	61297161	1357	1357	1357	1357	0
313	20241125	144200	61297161	1357	1357	1357	1357	0
314	20241125	144100	61297161	1357	1357	1357	1357	0
315	20241125	144000	61297161	1357	1357	1357	1357	0
316	20241125	143900	61297161	1357	1357	1357	1357	0
317	20241125	143800	61297161	1357	1357	1357	1357	21
318	20241125	143700	61268664	1357	1357	1357	1357	0
319	20241125	143600	61268664	1357	1357	1357	1357	34
320	20241125	143500	61222526	1358	1358	1358	1358	0
321	20241125	143400	61222526	1358	1358	1358	1358	730
322	20241125	143300	60231186	1358	1358	1358	1358	11
323	20241125	143200	60216248	1358	1358	1358	1358	0
324	20241125	143100	60216248	1358	1358	1358	1358	0
325	20241125	143000	60216248	1358	1358	1358	1358	150
326	20241125	142900	60012548	1358	1358	1358	1358	550
327	20241125	142800	59265648	1358	1358	1358	1358	21
328	20241125	142700	59237130	1359	1359	1359	1359	0
329	20241125	142600	59237130	1359	1359	1359	1359	0
330	20241125	142500	59237130	1359	1359	1359	1359	0
331	20241125	142400	59237130	1359	1359	1359	1359	0
332	20241125	142300	59237130	1359	1359	1359	1359	0
333	20241125	142200	59237130	1359	1359	1359	1359	0
334	20241125	142100	59237130	1359	1359	1359	1359	0
335	20241125	142000	59237130	1359	1359	1359	1359	0
336	20241125	141900	59237130	1359	1359	1359	1359	0
337	20241125	141800	59237130	1359	1358	1359	1358	24
338	20241125	141700	59204537	1359	1359	1359	1359	0
339	20241125	141600	59204537	1359	1358	1359	1358	170
340	20241125	141500	58973668	1358	1358	1358	1358	0
341	20241125	141400	58973668	1358	1357	1358	1357	10
342	20241125	141300	58960089	1358	1358	1358	1358	30
343	20241125	141200	58919349	1359	1359	1359	1359	15
344	20241125	141100	58898964	1359	1359	1359	1359	1
345	20241125	141000	58897605	1359	1359	1359	1359	0
346	20241125	140900	58897605	1359	1359	1359	1359	40
347	20241125	140800	58843245	1359	1359	1359	1359	0
348	20241125	140700	58843245	1359	1359	1359	1359	0
349	20241125	140600	58843245	1359	1358	1359	1358	16
350	20241125	140500	58821502	1359	1359	1359	1359	0
351	20241125	140400	58821502	1359	1359	1359	1359	0
352	20241125	140300	58821502	1359	1359	1359	1359	0
353	20241125	140200	58821502	1359	1359	1359	1359	0
354	20241125	140100	58821502	1359	1359	1359	1359	0
355	20241125	140000	58821502	1359	1359	1359	1359	0
356	20241125	135900	58821502	1359	1359	1359	1359	0
357	20241125	135800	58821502	1359	1359	1359	1359	0
358	20241125	135700	58821502	1359	1359	1359	1359	0
359	20241125	135600	58821502	1359	1359	1359	1359	0
360	20241125	135500	58821502	1359	1359	1359	1359	0
361	20241125	135400	58821502	1359	1358	1359	1358	3
362	20241125	135300	58817426	1359	1357	1359	1357	2
363	20241125	135200	58814710	1359	1359	1359	1359	0
364	20241125	135100	58814710	1359	1359	1359	1359	0
365	20241125	135000	58814710	1359	1359	1359	1359	0
366	20241125	134900	58814710	1359	1359	1359	1359	0
367	20241125	134800	58814710	1359	1359	1359	1359	0
368	20241125	134700	58814710	1359	1359	1359	1359	0
369	20241125	134600	58814710	1359	1359	1359	1359	0
370	20241125	134500	58814710	1359	1356	1359	1356	118
371	20241125	134400	58654699	1359	1359	1359	1359	1
372	20241125	134300	58653340	1355	1355	1355	1355	1
373	20241125	134200	58651985	1358	1358	1358	1358	0
374	20241125	134100	58651985	1358	1358	1358	1358	0
375	20241125	134000	58651985	1358	1358	1358	1358	0
376	20241125	133900	58651985	1358	1358	1358	1358	0
377	20241125	133800	58651985	1358	1358	1358	1358	0
378	20241125	133700	58651985	1358	1358	1358	1358	0
379	20241125	133600	58651985	1358	1355	1358	1355	2
380	20241125	133500	58649272	1359	1359	1359	1359	0
381	20241125	133400	58649272	1359	1359	1359	1359	0
382	20241125	133300	58649272	1359	1359	1359	1359	0
383	20241125	133200	58649272	1359	1359	1359	1359	1
384	20241125	133100	58647913	1354	1354	1354	1354	0
385	20241125	133000	58647913	1354	1354	1354	1354	0
386	20241125	132900	58647913	1354	1354	1354	1354	1
387	20241125	132800	58646559	1359	1359	1359	1359	0
388	20241125	132700	58646559	1359	1359	1359	1359	1
389	20241125	132600	58645200	1354	1354	1354	1354	1
390	20241125	132500	58643846	1359	1359	1359	1359	0
391	20241125	132400	58643846	1359	1359	1359	1359	0
392	20241125	132300	58643846	1359	1359	1359	1359	0
393	20241125	132200	58643846	1359	1359	1359	1359	0
394	20241125	132100	58643846	1359	1359	1359	1359	0
395	20241125	132000	58643846	1359	1359	1359	1359	0
396	20241125	131900	58643846	1359	1354	1359	1354	2
397	20241125	131800	58641133	1359	1354	1359	1354	2
398	20241125	131700	58638420	1359	1359	1359	1359	0
399	20241125	131600	58638420	1359	1359	1359	1359	0
400	20241125	131500	58638420	1359	1359	1359	1359	0
401	20241125	131400	58638420	1359	1359	1359	1354	26
402	20241125	131300	58603124	1354	1354	1360	1353	66
403	20241125	131200	58513699	1357	1352	1358	1352	853
404	20241125	131100	57359581	1351	1350	1351	1350	1862
405	20241125	131000	54845666	1350	1350	1350	1350	93
406	20241125	130900	54720116	1351	1351	1351	1351	0
407	20241125	130800	54720116	1351	1351	1351	1351	0
408	20241125	130700	54720116	1351	1351	1351	1351	0
409	20241125	130600	54720116	1351	1351	1351	1351	0
410	20241125	130500	54720116	1351	1351	1351	1351	129
411	20241125	130400	54545837	1351	1351	1351	1351	0
412	20241125	130300	54545837	1351	1351	1351	1351	0
413	20241125	130200	54545837	1351	1351	1351	1351	148
414	20241125	130100	54345889	1352	1352	1352	1352	2
415	20241125	130000	54343185	1352	1352	1352	1352	0
416	20241125	125900	54343185	1352	1352	1352	1352	0
417	20241125	125800	54343185	1352	1352	1352	1352	0
418	20241125	125700	54343185	1352	1352	1352	1352	0
419	20241125	125600	54343185	1352	1352	1352	1352	1
420	20241125	125500	54341833	1351	1358	1358	1351	7180
421	20241125	125400	44620499	1360	1360	1360	1360	0
422	20241125	125300	44620499	1360	1360	1360	1360	0
423	20241125	125200	44620499	1360	1360	1360	1360	0
424	20241125	125100	44620499	1360	1360	1360	1360	0
425	20241125	125000	44620499	1360	1360	1360	1360	0
426	20241125	124900	44620499	1360	1360	1360	1360	0
427	20241125	124800	44620499	1360	1360	1360	1360	0
428	20241125	124700	44620499	1360	1360	1360	1360	0
429	20241125	124600	44620499	1360	1360	1360	1360	0
430	20241125	124500	44620499	1360	1360	1360	1360	0
431	20241125	124400	44620499	1360	1360	1360	1360	0
432	20241125	124300	44620499	1360	1360	1360	1360	0
433	20241125	124200	44620499	1360	1360	1360	1360	0
434	20241125	124100	44620499	1360	1358	1360	1358	2
435	20241125	124000	44617781	1360	1359	1360	1358	6
436	20241125	123900	44609625	1361	1361	1361	1361	0
437	20241125	123800	44609625	1361	1361	1361	1361	0
438	20241125	123700	44609625	1361	1361	1361	1361	0
439	20241125	123600	44609625	1361	1361	1361	1361	0
440	20241125	123500	44609625	1361	1361	1361	1361	0
441	20241125	123400	44609625	1361	1361	1361	1361	0
442	20241125	123300	44609625	1361	1361	1361	1361	0
443	20241125	123200	44609625	1361	1361	1361	1361	0
444	20241125	123100	44609625	1361	1358	1361	1358	1090
445	20241125	123000	43129402	1358	1358	1358	1358	3247
446	20241125	122900	38719976	1358	1358	1358	1358	1000
447	20241125	122800	37361976	1358	1358	1358	1358	1000
448	20241125	122700	36003976	1358	1358	1358	1358	1000
449	20241125	122600	34645976	1358	1358	1358	1358	0
450	20241125	122500	34645976	1358	1358	1358	1358	0
451	20241125	122400	34645976	1358	1358	1358	1358	0
452	20241125	122300	34645976	1358	1358	1358	1358	0
453	20241125	122200	34645976	1358	1358	1358	1358	0
454	20241125	122100	34645976	1358	1358	1358	1358	14
455	20241125	122000	34626964	1357	1357	1357	1357	0
456	20241125	121900	34626964	1357	1357	1357	1357	0
457	20241125	121800	34626964	1357	1357	1357	1357	0
458	20241125	121700	34626964	1357	1357	1357	1357	0
459	20241125	121600	34626964	1357	1357	1357	1357	0
460	20241125	121500	34626964	1357	1357	1357	1357	0
461	20241125	121400	34626964	1357	1357	1357	1357	0
462	20241125	121300	34626964	1357	1357	1357	1357	0
463	20241125	121200	34626964	1357	1357	1357	1357	0
464	20241125	121100	34626964	1357	1357	1357	1357	0
465	20241125	121000	34626964	1357	1357	1357	1357	0
466	20241125	120900	34626964	1357	1357	1357	1357	0
467	20241125	120800	34626964	1357	1357	1357	1357	0
468	20241125	120700	34626964	1357	1357	1357	1357	0
469	20241125	120600	34626964	1357	1357	1357	1357	0
470	20241125	120500	34626964	1357	1357	1357	1357	0
471	20241125	120400	34626964	1357	1357	1357	1357	0
472	20241125	120300	34626964	1357	1357	1357	1357	6
473	20241125	120200	34618822	1359	1359	1359	1359	0
474	20241125	120100	34618822	1359	1359	1359	1359	0
475	20241125	120000	34618822	1359	1357	1359	1357	2
476	20241125	115900	34616106	1359	1359	1359	1359	0
477	20241125	115800	34616106	1359	1359	1359	1359	0
478	20241125	115700	34616106	1359	1359	1359	1359	0
479	20241125	115600	34616106	1359	1359	1359	1359	0
480	20241125	115500	34616106	1359	1359	1359	1359	0
481	20241125	115400	34616106	1359	1356	1359	1356	2
482	20241125	115300	34613391	1355	1355	1355	1355	60
483	20241125	115200	34532091	1359	1356	1359	1356	938
484	20241125	115100	33260133	1356	1356	1356	1356	0
485	20241125	115000	33260133	1356	1356	1356	1356	15
486	20241125	114900	33239793	1357	1357	1357	1357	0
487	20241125	114800	33239793	1357	1357	1357	1357	0
488	20241125	114700	33239793	1357	1358	1358	1357	66
489	20241125	114600	33150180	1359	1359	1359	1359	15
490	20241125	114500	33129795	1360	1356	1360	1356	32
491	20241125	114400	33086310	1360	1356	1360	1356	207
492	20241125	114300	32805614	1356	1356	1356	1356	600
493	20241125	114200	31992014	1356	1356	1356	1356	112
494	20241125	114100	31840142	1357	1357	1357	1357	83
495	20241125	114000	31727511	1357	1357	1357	1357	118
496	20241125	113900	31567385	1357	1357	1357	1357	500
497	20241125	113800	30888885	1357	1357	1357	1357	0
498	20241125	113700	30888885	1357	1358	1358	1357	391
499	20241125	113600	30358205	1360	1360	1360	1360	0
500	20241125	113500	30358205	1360	1360	1360	1360	0
501	20241125	113400	30358205	1360	1358	1360	1358	2
502	20241125	113300	30355487	1357	1357	1357	1357	0
503	20241125	113200	30355487	1357	1357	1357	1357	0
504	20241125	113100	30355487	1357	1357	1357	1357	0
505	20241125	113000	30355487	1357	1357	1360	1357	3
506	20241125	112900	30351413	1361	1361	1361	1361	0
507	20241125	112800	30351413	1361	1361	1361	1361	0
508	20241125	112700	30351413	1361	1361	1361	1361	0
509	20241125	112600	30351413	1361	1361	1361	1361	0
510	20241125	112500	30351413	1361	1357	1361	1357	1001
511	20241125	112400	28992054	1358	1358	1358	1357	15
512	20241125	112300	28971685	1358	1358	1358	1358	0
513	20241125	112200	28971685	1358	1358	1358	1358	0
514	20241125	112100	28971685	1358	1358	1358	1358	0
515	20241125	112000	28971685	1358	1358	1358	1358	0
516	20241125	111900	28971685	1358	1358	1358	1358	0
517	20241125	111800	28971685	1358	1358	1358	1358	0
518	20241125	111700	28971685	1358	1358	1358	1358	0
519	20241125	111600	28971685	1358	1358	1358	1358	0
520	20241125	111500	28971685	1358	1358	1358	1358	0
521	20241125	111400	28971685	1358	1358	1358	1358	0
522	20241125	111300	28971685	1358	1358	1358	1358	1
523	20241125	111200	28970327	1359	1359	1359	1359	3
524	20241125	111100	28966250	1360	1360	1360	1360	0
525	20241125	111000	28966250	1360	1360	1360	1360	1
526	20241125	110900	28964890	1358	1358	1358	1358	0
527	20241125	110800	28964890	1358	1358	1358	1358	0
528	20241125	110700	28964890	1358	1358	1358	1358	0
529	20241125	110600	28964890	1358	1358	1358	1358	1
530	20241125	110500	28963532	1360	1360	1360	1360	0
531	20241125	110400	28963532	1360	1358	1360	1358	3
532	20241125	110300	28959456	1360	1360	1360	1360	0
533	20241125	110200	28959456	1360	1360	1360	1360	0
534	20241125	110100	28959456	1360	1360	1360	1360	0
535	20241125	110000	28959456	1360	1360	1360	1360	0
536	20241125	105900	28959456	1360	1360	1360	1360	0
537	20241125	105800	28959456	1360	1360	1360	1360	0
538	20241125	105700	28959456	1360	1360	1360	1360	0
539	20241125	105600	28959456	1360	1358	1360	1358	2
540	20241125	105500	28956738	1361	1361	1361	1361	0
541	20241125	105400	28956738	1361	1361	1361	1361	0
542	20241125	105300	28956738	1361	1361	1361	1361	0
543	20241125	105200	28956738	1361	1361	1361	1361	0
544	20241125	105100	28956738	1361	1361	1361	1361	0
545	20241125	105000	28956738	1361	1361	1361	1361	0
546	20241125	104900	28956738	1361	1361	1361	1361	0
547	20241125	104800	28956738	1361	1358	1363	1357	306
548	20241125	104700	28541329	1363	1363	1363	1363	0
549	20241125	104600	28541329	1363	1363	1363	1363	0
550	20241125	104500	28541329	1363	1363	1363	1363	1
551	20241125	104400	28539966	1359	1359	1359	1359	0
552	20241125	104300	28539966	1359	1360	1363	1359	801
553	20241125	104200	27451400	1363	1360	1363	1360	103
554	20241125	104100	27311153	1360	1360	1360	1360	0
555	20241125	104000	27311153	1360	1360	1360	1360	0
556	20241125	103900	27311153	1360	1360	1360	1360	0
557	20241125	103800	27311153	1360	1360	1360	1360	0
558	20241125	103700	27311153	1360	1360	1360	1360	11
559	20241125	103600	27296193	1360	1360	1360	1360	0
560	20241125	103500	27296193	1360	1360	1360	1360	0
561	20241125	103400	27296193	1360	1360	1360	1360	0
562	20241125	103300	27296193	1360	1360	1360	1360	0
563	20241125	103200	27296193	1360	1360	1360	1360	0
564	20241125	103100	27296193	1360	1360	1360	1360	0
565	20241125	103000	27296193	1360	1360	1360	1360	0
566	20241125	102900	27296193	1360	1360	1360	1360	0
567	20241125	102800	27296193	1360	1360	1360	1360	0
568	20241125	102700	27296193	1360	1360	1360	1360	0
569	20241125	102600	27296193	1360	1360	1360	1360	0
570	20241125	102500	27296193	1360	1360	1360	1360	457
571	20241125	102400	26674673	1361	1361	1361	1361	1
572	20241125	102300	26673312	1360	1360	1360	1360	0
573	20241125	102200	26673312	1360	1360	1360	1360	0
574	20241125	102100	26673312	1360	1362	1363	1360	317
575	20241125	102000	26242143	1362	1362	1362	1362	94
576	20241125	101900	26114115	1360	1360	1360	1360	0
577	20241125	101800	26114115	1360	1360	1363	1360	20
578	20241125	101700	26086863	1363	1363	1363	1363	0
579	20241125	101600	26086863	1363	1358	1363	1358	397
580	20241125	101500	25547337	1359	1359	1359	1359	0
581	20241125	101400	25547337	1359	1359	1359	1359	0
582	20241125	101300	25547337	1359	1359	1359	1359	0
583	20241125	101200	25547337	1359	1362	1365	1359	11559
584	20241125	101100	9834091	1365	1365	1365	1365	0
585	20241125	101000	9834091	1365	1365	1365	1365	1
586	20241125	100900	9832726	1361	1360	1361	1360	982
587	20241125	100800	8496325	1358	1358	1358	1358	1
588	20241125	100700	8494967	1358	1358	1358	1358	1
589	20241125	100600	8493609	1357	1357	1357	1357	0
590	20241125	100500	8493609	1357	1357	1357	1357	0
591	20241125	100400	8493609	1357	1357	1357	1357	0
592	20241125	100300	8493609	1357	1357	1357	1357	0
593	20241125	100200	8493609	1357	1357	1357	1357	0
594	20241125	100100	8493609	1357	1357	1357	1357	100
595	20241125	100000	8357909	1357	1357	1357	1357	0
596	20241125	095900	8357909	1357	1357	1357	1357	0
597	20241125	095800	8357909	1357	1357	1357	1357	0
598	20241125	095700	8357909	1357	1357	1357	1357	0
599	20241125	095600	8357909	1357	1360	1360	1356	3366
600	20241125	095500	3791607	1360	1360	1360	1360	0
601	20241125	095400	3791607	1360	1360	1360	1360	0
602	20241125	095300	3791607	1360	1360	1360	1360	0
603	20241125	095200	3791607	1360	1360	1360	1360	476
604	20241125	095100	3144247	1360	1359	1360	1359	2
605	20241125	095000	3141528	1359	1359	1359	1359	0
606	20241125	094900	3141528	1359	1359	1359	1359	0
607	20241125	094800	3141528	1359	1359	1360	1359	7
608	20241125	094700	3132014	1359	1359	1359	1359	12
609	20241125	094600	3115706	1359	1359	1359	1359	11
610	20241125	094500	3100757	1360	1358	1360	1358	9
611	20241125	094400	3088533	1358	1358	1358	1358	7
612	20241125	094300	3079027	1358	1358	1358	1358	5
613	20241125	094200	3072237	1358	1358	1358	1358	1
614	20241125	094100	3070879	1358	1358	1358	1358	2
615	20241125	094000	3068163	1358	1358	1361	1358	123
616	20241125	093900	2901032	1358	1358	1358	1358	34
617	20241125	093800	2854860	1358	1358	1358	1358	0
618	20241125	093700	2854860	1358	1358	1358	1358	0
619	20241125	093600	2854860	1358	1358	1358	1358	0
620	20241125	093500	2854860	1358	1358	1358	1358	0
621	20241125	093400	2854860	1358	1358	1358	1358	0
622	20241125	093300	2854860	1358	1358	1358	1358	0
623	20241125	093200	2854860	1358	1358	1358	1358	1
624	20241125	093100	2853502	1358	1358	1358	1358	0
625	20241125	093000	2853502	1358	1358	1358	1358	0
626	20241125	092900	2853502	1358	1358	1358	1358	25
627	20241125	092800	2819552	1357	1357	1357	1357	50
628	20241125	092700	2751702	1357	1357	1357	1356	134
629	20241125	092600	2569865	1358	1358	1358	1358	0
630	20241125	092500	2569865	1358	1358	1358	1358	0
631	20241125	092400	2569865	1358	1358	1358	1358	4
632	20241125	092300	2564433	1361	1358	1361	1358	15
633	20241125	092200	2544024	1357	1357	1357	1357	0
634	20241125	092100	2544024	1357	1360	1360	1357	198
635	20241125	092000	2275243	1361	1361	1361	1361	0
636	20241125	091900	2275243	1361	1361	1361	1361	0
637	20241125	091800	2275243	1361	1361	1361	1361	0
638	20241125	091700	2275243	1361	1364	1364	1361	1483
639	20241125	091600	256859	1364	1364	1364	1364	7
640	20241125	091500	247311	1362	1364	1364	1362	4
641	20241125	091400	241858	1364	1362	1364	1362	5
642	20241125	091300	235040	1364	1364	1364	1364	0
643	20241125	091200	235040	1364	1364	1364	1364	2
644	20241125	091100	232312	1358	1364	1364	1358	6
645	20241125	091000	224137	1361	1364	1365	1358	17
646	20241125	090900	200982	1358	1365	1365	1358	18
647	20241125	090800	176474	1358	1358	1365	1358	10
648	20241125	090700	162860	1365	1357	1365	1357	21
649	20241125	090600	134355	1363	1363	1363	1363	0
650	20241125	090500	134355	1363	1363	1363	1363	1
651	20241125	090400	132992	1363	1363	1363	1363	0
652	20241125	090300	132992	1363	1363	1363	1363	0
653	20241125	090200	132992	1363	1363	1363	1363	0
654	20241125	090100	132992	1363	1363	1363	1363	0
655	20241125	090000	132992	1363	1357	1363	1357	98