KissMeData/291810/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211100	21338754	1881	1881	1881	1881	203
3	20241125	211000	21338754	1881	1881	1881	1881	0
4	20241125	210900	21338754	1881	1881	1881	1881	0
5	20241125	210800	21338754	1881	1881	1881	1881	0
6	20241125	210700	21338754	1881	1881	1881	1881	0
7	20241125	210600	21338754	1881	1881	1881	1881	0
8	20241125	210500	21338754	1881	1881	1881	1881	0
9	20241125	210400	21338754	1881	1881	1881	1881	0
10	20241125	210300	21338754	1881	1881	1881	1881	0
11	20241125	210200	21338754	1881	1881	1881	1881	0
12	20241125	210100	21338754	1881	1881	1881	1881	0
13	20241125	210000	21338754	1881	1881	1881	1881	0
14	20241125	205900	21338754	1881	1881	1881	1881	0
15	20241125	205800	21338754	1881	1881	1881	1881	0
16	20241125	205700	21338754	1881	1881	1881	1881	0
17	20241125	205600	21338754	1881	1881	1881	1881	0
18	20241125	205500	21338754	1881	1881	1881	1881	0
19	20241125	205400	21338754	1881	1881	1881	1881	0
20	20241125	205300	21338754	1881	1881	1881	1881	0
21	20241125	205200	21338754	1881	1881	1881	1881	0
22	20241125	205100	21338754	1881	1881	1881	1881	0
23	20241125	205000	21338754	1881	1881	1881	1881	0
24	20241125	204900	21338754	1881	1881	1881	1881	0
25	20241125	204800	21338754	1881	1881	1881	1881	0
26	20241125	204700	21338754	1881	1881	1881	1881	0
27	20241125	204600	21338754	1881	1881	1881	1881	0
28	20241125	204500	21338754	1881	1881	1881	1881	0
29	20241125	204400	21338754	1881	1881	1881	1881	0
30	20241125	204300	21338754	1881	1881	1881	1881	0
31	20241125	204200	21338754	1881	1881	1881	1881	0
32	20241125	204100	21338754	1881	1881	1881	1881	203
33	20241125	204000	21338754	1881	1881	1881	1881	0
34	20241125	203900	21338754	1881	1881	1881	1881	0
35	20241125	203800	21338754	1881	1881	1881	1881	0
36	20241125	203700	21338754	1881	1881	1881	1881	0
37	20241125	203600	21338754	1881	1881	1881	1881	0
38	20241125	203500	21338754	1881	1881	1881	1881	0
39	20241125	203400	21338754	1881	1881	1881	1881	0
40	20241125	203300	21338754	1881	1881	1881	1881	0
41	20241125	203200	21338754	1881	1881	1881	1881	0
42	20241125	203100	21338754	1881	1881	1881	1881	0
43	20241125	203000	21338754	1881	1881	1881	1881	0
44	20241125	202900	21338754	1881	1881	1881	1881	0
45	20241125	202800	21338754	1881	1881	1881	1881	0
46	20241125	202700	21338754	1881	1881	1881	1881	0
47	20241125	202600	21338754	1881	1881	1881	1881	0
48	20241125	202500	21338754	1881	1881	1881	1881	0
49	20241125	202400	21338754	1881	1881	1881	1881	0
50	20241125	202300	21338754	1881	1881	1881	1881	0
51	20241125	202200	21338754	1881	1881	1881	1881	0
52	20241125	202100	21338754	1881	1881	1881	1881	0
53	20241125	202000	21338754	1881	1881	1881	1881	0
54	20241125	201900	21338754	1881	1881	1881	1881	0
55	20241125	201800	21338754	1881	1881	1881	1881	0
56	20241125	201700	21338754	1881	1881	1881	1881	0
57	20241125	201600	21338754	1881	1881	1881	1881	0
58	20241125	201500	21338754	1881	1881	1881	1881	0
59	20241125	201400	21338754	1881	1881	1881	1881	0
60	20241125	201300	21338754	1881	1881	1881	1881	0
61	20241125	201200	21338754	1881	1881	1881	1881	0
62	20241125	201100	21338754	1881	1881	1881	1881	203
63	20241125	201000	21338754	1881	1881	1881	1881	0
64	20241125	200900	21338754	1881	1881	1881	1881	0
65	20241125	200800	21338754	1881	1881	1881	1881	0
66	20241125	200700	21338754	1881	1881	1881	1881	0
67	20241125	200600	21338754	1881	1881	1881	1881	0
68	20241125	200500	21338754	1881	1881	1881	1881	0
69	20241125	200400	21338754	1881	1881	1881	1881	0
70	20241125	200300	21338754	1881	1881	1881	1881	0
71	20241125	200200	21338754	1881	1881	1881	1881	0
72	20241125	200100	21338754	1881	1881	1881	1881	0
73	20241125	200000	21338754	1881	1881	1881	1881	0
74	20241125	195900	21338754	1881	1881	1881	1881	0
75	20241125	195800	21338754	1881	1881	1881	1881	0
76	20241125	195700	21338754	1881	1881	1881	1881	0
77	20241125	195600	21338754	1881	1881	1881	1881	0
78	20241125	195500	21338754	1881	1881	1881	1881	0
79	20241125	195400	21338754	1881	1881	1881	1881	0
80	20241125	195300	21338754	1881	1881	1881	1881	0
81	20241125	195200	21338754	1881	1881	1881	1881	0
82	20241125	195100	21338754	1881	1881	1881	1881	0
83	20241125	195000	21338754	1881	1881	1881	1881	0
84	20241125	194900	21338754	1881	1881	1881	1881	0
85	20241125	194800	21338754	1881	1881	1881	1881	0
86	20241125	194700	21338754	1881	1881	1881	1881	0
87	20241125	194600	21338754	1881	1881	1881	1881	0
88	20241125	194500	21338754	1881	1881	1881	1881	0
89	20241125	194400	21338754	1881	1881	1881	1881	0
90	20241125	194300	21338754	1881	1881	1881	1881	0
91	20241125	194200	21338754	1881	1881	1881	1881	0
92	20241125	194100	21338754	1881	1881	1881	1881	203
93	20241125	194000	21338754	1881	1881	1881	1881	0
94	20241125	193900	21338754	1881	1881	1881	1881	0
95	20241125	193800	21338754	1881	1881	1881	1881	0
96	20241125	193700	21338754	1881	1881	1881	1881	0
97	20241125	193600	21338754	1881	1881	1881	1881	0
98	20241125	193500	21338754	1881	1881	1881	1881	0
99	20241125	193400	21338754	1881	1881	1881	1881	0
100	20241125	193300	21338754	1881	1881	1881	1881	0
101	20241125	193200	21338754	1881	1881	1881	1881	0
102	20241125	193100	21338754	1881	1881	1881	1881	0
103	20241125	193000	21338754	1881	1881	1881	1881	0
104	20241125	192900	21338754	1881	1881	1881	1881	0
105	20241125	192800	21338754	1881	1881	1881	1881	0
106	20241125	192700	21338754	1881	1881	1881	1881	0
107	20241125	192600	21338754	1881	1881	1881	1881	0
108	20241125	192500	21338754	1881	1881	1881	1881	0
109	20241125	192400	21338754	1881	1881	1881	1881	0
110	20241125	192300	21338754	1881	1881	1881	1881	0
111	20241125	192200	21338754	1881	1881	1881	1881	0
112	20241125	192100	21338754	1881	1881	1881	1881	0
113	20241125	192000	21338754	1881	1881	1881	1881	0
114	20241125	191900	21338754	1881	1881	1881	1881	0
115	20241125	191800	21338754	1881	1881	1881	1881	0
116	20241125	191700	21338754	1881	1881	1881	1881	0
117	20241125	191600	21338754	1881	1881	1881	1881	0
118	20241125	191500	21338754	1881	1881	1881	1881	0
119	20241125	191400	21338754	1881	1881	1881	1881	0
120	20241125	191300	21338754	1881	1881	1881	1881	0
121	20241125	191200	21338754	1881	1881	1881	1881	0
122	20241125	191100	21338754	1881	1881	1881	1881	203
123	20241125	191000	21338754	1881	1881	1881	1881	0
124	20241125	190900	21338754	1881	1881	1881	1881	0
125	20241125	190800	21338754	1881	1881	1881	1881	0
126	20241125	190700	21338754	1881	1881	1881	1881	0
127	20241125	190600	21338754	1881	1881	1881	1881	0
128	20241125	190500	21338754	1881	1881	1881	1881	0
129	20241125	190400	21338754	1881	1881	1881	1881	0
130	20241125	190300	21338754	1881	1881	1881	1881	0
131	20241125	190200	21338754	1881	1881	1881	1881	0
132	20241125	190100	21338754	1881	1881	1881	1881	0
133	20241125	190000	21338754	1881	1881	1881	1881	0
134	20241125	185900	21338754	1881	1881	1881	1881	0
135	20241125	185800	21338754	1881	1881	1881	1881	0
136	20241125	185700	21338754	1881	1881	1881	1881	0
137	20241125	185600	21338754	1881	1881	1881	1881	0
138	20241125	185500	21338754	1881	1881	1881	1881	0
139	20241125	185400	21338754	1881	1881	1881	1881	0
140	20241125	185300	21338754	1881	1881	1881	1881	0
141	20241125	185200	21338754	1881	1881	1881	1881	0
142	20241125	185100	21338754	1881	1881	1881	1881	0
143	20241125	185000	21338754	1881	1881	1881	1881	0
144	20241125	184900	21338754	1881	1881	1881	1881	0
145	20241125	184800	21338754	1881	1881	1881	1881	0
146	20241125	184700	21338754	1881	1881	1881	1881	0
147	20241125	184600	21338754	1881	1881	1881	1881	0
148	20241125	184500	21338754	1881	1881	1881	1881	0
149	20241125	184400	21338754	1881	1881	1881	1881	0
150	20241125	184300	21338754	1881	1881	1881	1881	0
151	20241125	184200	21338754	1881	1881	1881	1881	0
152	20241125	184100	21338754	1881	1881	1881	1881	203
153	20241125	184000	21338754	1881	1881	1881	1881	0
154	20241125	183900	21338754	1881	1881	1881	1881	0
155	20241125	183800	21338754	1881	1881	1881	1881	0
156	20241125	183700	21338754	1881	1881	1881	1881	0
157	20241125	183600	21338754	1881	1881	1881	1881	0
158	20241125	183500	21338754	1881	1881	1881	1881	0
159	20241125	183400	21338754	1881	1881	1881	1881	0
160	20241125	183300	21338754	1881	1881	1881	1881	0
161	20241125	183200	21338754	1881	1881	1881	1881	0
162	20241125	183100	21338754	1881	1881	1881	1881	0
163	20241125	183000	21338754	1881	1881	1881	1881	0
164	20241125	182900	21338754	1881	1881	1881	1881	0
165	20241125	182800	21338754	1881	1881	1881	1881	0
166	20241125	182700	21338754	1881	1881	1881	1881	0
167	20241125	182600	21338754	1881	1881	1881	1881	0
168	20241125	182500	21338754	1881	1881	1881	1881	0
169	20241125	182400	21338754	1881	1881	1881	1881	0
170	20241125	182300	21338754	1881	1881	1881	1881	0
171	20241125	182200	21338754	1881	1881	1881	1881	0
172	20241125	182100	21338754	1881	1881	1881	1881	0
173	20241125	182000	21338754	1881	1881	1881	1881	0
174	20241125	181900	21338754	1881	1881	1881	1881	0
175	20241125	181800	21338754	1881	1881	1881	1881	0
176	20241125	181700	21338754	1881	1881	1881	1881	0
177	20241125	181600	21338754	1881	1881	1881	1881	0
178	20241125	181500	21338754	1881	1881	1881	1881	0
179	20241125	181400	21338754	1881	1881	1881	1881	0
180	20241125	181300	21338754	1881	1881	1881	1881	0
181	20241125	181200	21338754	1881	1881	1881	1881	0
182	20241125	181100	21338754	1881	1881	1881	1881	203
183	20241125	181000	21338754	1881	1881	1881	1881	0
184	20241125	180900	21338754	1881	1881	1881	1881	0
185	20241125	180800	21338754	1881	1881	1881	1881	0
186	20241125	180700	21338754	1881	1881	1881	1881	0
187	20241125	180600	21338754	1881	1881	1881	1881	0
188	20241125	180500	21338754	1881	1881	1881	1881	0
189	20241125	180400	21338754	1881	1881	1881	1881	0
190	20241125	180300	21338754	1881	1881	1881	1881	0
191	20241125	180200	21338754	1881	1881	1881	1881	0
192	20241125	180100	21338754	1881	1881	1881	1881	0
193	20241125	180000	21338754	1881	1881	1881	1881	0
194	20241125	175900	21338754	1881	1881	1881	1881	0
195	20241125	175800	21338754	1881	1881	1881	1881	0
196	20241125	175700	21338754	1881	1881	1881	1881	0
197	20241125	175600	21338754	1881	1881	1881	1881	0
198	20241125	175500	21338754	1881	1881	1881	1881	0
199	20241125	175400	21338754	1881	1881	1881	1881	0
200	20241125	175300	21338754	1881	1881	1881	1881	0
201	20241125	175200	21338754	1881	1881	1881	1881	0
202	20241125	175100	21338754	1881	1881	1881	1881	0
203	20241125	175000	21338754	1881	1881	1881	1881	0
204	20241125	174900	21338754	1881	1881	1881	1881	0
205	20241125	174800	21338754	1881	1881	1881	1881	0
206	20241125	174700	21338754	1881	1881	1881	1881	0
207	20241125	174600	21338754	1881	1881	1881	1881	0
208	20241125	174500	21338754	1881	1881	1881	1881	0
209	20241125	174400	21338754	1881	1881	1881	1881	0
210	20241125	174300	21338754	1881	1881	1881	1881	0
211	20241125	174200	21338754	1881	1881	1881	1881	0
212	20241125	174100	21338754	1881	1881	1881	1881	203
213	20241125	174000	21338754	1881	1881	1881	1881	0
214	20241125	173900	21338754	1881	1881	1881	1881	0
215	20241125	173800	21338754	1881	1881	1881	1881	0
216	20241125	173700	21338754	1881	1881	1881	1881	0
217	20241125	173600	21338754	1881	1881	1881	1881	0
218	20241125	173500	21338754	1881	1881	1881	1881	0
219	20241125	173400	21338754	1881	1881	1881	1881	0
220	20241125	173300	21338754	1881	1881	1881	1881	0
221	20241125	173200	21338754	1881	1881	1881	1881	0
222	20241125	173100	21338754	1881	1881	1881	1881	0
223	20241125	173000	21338754	1881	1881	1881	1881	0
224	20241125	172900	21338754	1881	1881	1881	1881	0
225	20241125	172800	21338754	1881	1881	1881	1881	0
226	20241125	172700	21338754	1881	1881	1881	1881	0
227	20241125	172600	21338754	1881	1881	1881	1881	0
228	20241125	172500	21338754	1881	1881	1881	1881	0
229	20241125	172400	21338754	1881	1881	1881	1881	0
230	20241125	172300	21338754	1881	1881	1881	1881	0
231	20241125	172200	21338754	1881	1881	1881	1881	0
232	20241125	172100	21338754	1881	1881	1881	1881	0
233	20241125	172000	21338754	1881	1881	1881	1881	0
234	20241125	171900	21338754	1881	1881	1881	1881	0
235	20241125	171800	21338754	1881	1881	1881	1881	0
236	20241125	171700	21338754	1881	1881	1881	1881	0
237	20241125	171600	21338754	1881	1881	1881	1881	0
238	20241125	171500	21338754	1881	1881	1881	1881	0
239	20241125	171400	21338754	1881	1881	1881	1881	0
240	20241125	171300	21338754	1881	1881	1881	1881	0
241	20241125	171200	21338754	1881	1881	1881	1881	0
242	20241125	171100	21338754	1881	1881	1881	1881	203
243	20241125	171000	21338754	1881	1881	1881	1881	0
244	20241125	170900	21338754	1881	1881	1881	1881	0
245	20241125	170800	21338754	1881	1881	1881	1881	0
246	20241125	170700	21338754	1881	1881	1881	1881	0
247	20241125	170600	21338754	1881	1881	1881	1881	0
248	20241125	170500	21338754	1881	1881	1881	1881	0
249	20241125	170400	21338754	1881	1881	1881	1881	0
250	20241125	170300	21338754	1881	1881	1881	1881	0
251	20241125	170200	21338754	1881	1881	1881	1881	0
252	20241125	170100	21338754	1881	1881	1881	1881	0
253	20241125	170000	21338754	1881	1881	1881	1881	0
254	20241125	165900	21338754	1881	1881	1881	1881	0
255	20241125	165800	21338754	1881	1881	1881	1881	0
256	20241125	165700	21338754	1881	1881	1881	1881	0
257	20241125	165600	21338754	1881	1881	1881	1881	0
258	20241125	165500	21338754	1881	1881	1881	1881	0
259	20241125	165400	21338754	1881	1881	1881	1881	0
260	20241125	165300	21338754	1881	1881	1881	1881	0
261	20241125	165200	21338754	1881	1881	1881	1881	0
262	20241125	165100	21338754	1881	1881	1881	1881	0
263	20241125	165000	21338754	1881	1881	1881	1881	0
264	20241125	164900	21338754	1881	1881	1881	1881	0
265	20241125	164800	21338754	1881	1881	1881	1881	0
266	20241125	164700	21338754	1881	1881	1881	1881	0
267	20241125	164600	21338754	1881	1881	1881	1881	0
268	20241125	164500	21338754	1881	1881	1881	1881	0
269	20241125	164400	21338754	1881	1881	1881	1881	0
270	20241125	164300	21338754	1881	1881	1881	1881	0
271	20241125	164200	21338754	1881	1881	1881	1881	0
272	20241125	164100	21338754	1881	1881	1881	1881	203
273	20241125	164000	21338754	1881	1881	1881	1881	0
274	20241125	163900	21338754	1881	1881	1881	1881	0
275	20241125	163800	21338754	1881	1881	1881	1881	0
276	20241125	163700	21338754	1881	1881	1881	1881	0
277	20241125	163600	21338754	1881	1881	1881	1881	0
278	20241125	163500	21338754	1881	1881	1881	1881	0
279	20241125	163400	21338754	1881	1881	1881	1881	0
280	20241125	163300	21338754	1881	1881	1881	1881	0
281	20241125	163200	21338754	1881	1881	1881	1881	0
282	20241125	163100	21338754	1881	1881	1881	1881	0
283	20241125	163000	21338754	1881	1881	1881	1881	0
284	20241125	162900	21338754	1881	1881	1881	1881	0
285	20241125	162800	21338754	1881	1881	1881	1881	0
286	20241125	162700	21338754	1881	1881	1881	1881	0
287	20241125	162600	21338754	1881	1881	1881	1881	0
288	20241125	162500	21338754	1881	1881	1881	1881	0
289	20241125	162400	21338754	1881	1881	1881	1881	0
290	20241125	162300	21338754	1881	1881	1881	1881	0
291	20241125	162200	21338754	1881	1881	1881	1881	0
292	20241125	162100	21338754	1881	1881	1881	1881	0
293	20241125	162000	21338754	1881	1881	1881	1881	0
294	20241125	161900	21338754	1881	1881	1881	1881	0
295	20241125	161800	21338754	1881	1881	1881	1881	0
296	20241125	161700	21338754	1881	1881	1881	1881	0
297	20241125	161600	21338754	1881	1881	1881	1881	0
298	20241125	161500	21338754	1881	1881	1881	1881	0
299	20241125	161400	21338754	1881	1881	1881	1881	0
300	20241125	161300	21338754	1881	1881	1881	1881	0
301	20241125	161200	21338754	1881	1881	1881	1881	0
302	20241125	161100	21338754	1881	1881	1881	1881	203
303	20241125	161000	21338754	1881	1881	1881	1881	0
304	20241125	160900	21338754	1881	1881	1881	1881	0
305	20241125	160800	21338754	1881	1881	1881	1881	0
306	20241125	160700	21338754	1881	1881	1881	1881	0
307	20241125	160600	21338754	1881	1881	1881	1881	0
308	20241125	160500	21338754	1881	1881	1881	1881	0
309	20241125	160400	21338754	1881	1881	1881	1881	0
310	20241125	160300	21338754	1881	1881	1881	1881	0
311	20241125	160200	21338754	1881	1881	1881	1881	0
312	20241125	160100	21338754	1881	1881	1881	1881	0
313	20241125	160000	21338754	1881	1881	1881	1881	0
314	20241125	155900	21338754	1881	1881	1881	1881	0
315	20241125	155800	21338754	1881	1881	1881	1881	0
316	20241125	155700	21338754	1881	1881	1881	1881	0
317	20241125	155600	21338754	1881	1881	1881	1881	0
318	20241125	155500	21338754	1881	1881	1881	1881	0
319	20241125	155400	21338754	1881	1881	1881	1881	0
320	20241125	155300	21338754	1881	1881	1881	1881	0
321	20241125	155200	21338754	1881	1881	1881	1881	0
322	20241125	155100	21338754	1881	1881	1881	1881	0
323	20241125	155000	21338754	1881	1881	1881	1881	0
324	20241125	154900	21338754	1881	1881	1881	1881	0
325	20241125	154800	21338754	1881	1881	1881	1881	0
326	20241125	154700	21338754	1881	1881	1881	1881	0
327	20241125	154600	21338754	1881	1881	1881	1881	0
328	20241125	154500	21338754	1881	1881	1881	1881	0
329	20241125	154400	21338754	1881	1881	1881	1881	0
330	20241125	154300	21338754	1881	1881	1881	1881	0
331	20241125	154200	21338754	1881	1881	1881	1881	0
332	20241125	154100	21338754	1881	1881	1881	1881	203
333	20241125	154000	21338754	1881	1881	1881	1881	0
334	20241125	153900	21338754	1881	1881	1881	1881	0
335	20241125	153800	21338754	1881	1881	1881	1881	0
336	20241125	153700	21338754	1881	1881	1881	1881	0
337	20241125	153600	21338754	1881	1881	1881	1881	0
338	20241125	153500	21338754	1881	1881	1881	1881	0
339	20241125	153400	21338754	1881	1881	1881	1881	0
340	20241125	153300	21338754	1881	1881	1881	1881	0
341	20241125	153200	21338754	1881	1881	1881	1881	0
342	20241125	153100	21338754	1881	1881	1881	1881	0
343	20241125	153000	21338754	1881	1881	1881	1881	203
344	20241125	152900	20956911	1894	1894	1894	1894	0
345	20241125	152800	20956911	1894	1894	1894	1894	0
346	20241125	152700	20956911	1894	1894	1894	1894	0
347	20241125	152600	20956911	1894	1894	1894	1894	0
348	20241125	152500	20956911	1894	1894	1894	1894	0
349	20241125	152400	20956911	1894	1894	1894	1894	0
350	20241125	152300	20956911	1894	1894	1894	1894	0
351	20241125	152200	20956911	1894	1894	1894	1894	0
352	20241125	152100	20956911	1894	1894	1894	1894	0
353	20241125	152000	20956911	1894	1894	1894	1894	0
354	20241125	151900	20956911	1894	1894	1894	1894	0
355	20241125	151800	20956911	1894	1894	1894	1894	10
356	20241125	151700	20937971	1894	1894	1894	1894	0
357	20241125	151600	20937971	1894	1894	1894	1894	0
358	20241125	151500	20937971	1894	1894	1894	1894	0
359	20241125	151400	20937971	1894	1894	1894	1894	0
360	20241125	151300	20937971	1894	1894	1894	1894	1
361	20241125	151200	20936077	1881	1881	1881	1881	38
362	20241125	151100	20864599	1881	1881	1881	1880	1041
363	20241125	151000	18906526	1882	1882	1882	1882	9
364	20241125	150900	18889588	1880	1880	1880	1880	0
365	20241125	150800	18889588	1880	1880	1880	1880	0
366	20241125	150700	18889588	1880	1880	1880	1880	0
367	20241125	150600	18889588	1880	1880	1880	1880	0
368	20241125	150500	18889588	1880	1880	1880	1880	0
369	20241125	150400	18889588	1880	1880	1880	1880	0
370	20241125	150300	18889588	1880	1880	1880	1880	0
371	20241125	150200	18889588	1880	1885	1885	1880	631
372	20241125	150100	17702468	1894	1894	1894	1894	0
373	20241125	150000	17702468	1894	1894	1894	1894	0
374	20241125	145900	17702468	1894	1894	1894	1894	0
375	20241125	145800	17702468	1894	1894	1894	1894	0
376	20241125	145700	17702468	1894	1894	1894	1894	0
377	20241125	145600	17702468	1894	1894	1894	1894	0
378	20241125	145500	17702468	1894	1894	1894	1894	0
379	20241125	145400	17702468	1894	1894	1894	1894	0
380	20241125	145300	17702468	1894	1894	1894	1894	0
381	20241125	145200	17702468	1894	1894	1894	1894	0
382	20241125	145100	17702468	1894	1894	1894	1894	0
383	20241125	145000	17702468	1894	1894	1894	1894	1
384	20241125	144900	17700574	1894	1894	1894	1894	0
385	20241125	144800	17700574	1894	1894	1894	1894	0
386	20241125	144700	17700574	1894	1894	1894	1894	0
387	20241125	144600	17700574	1894	1894	1894	1894	11
388	20241125	144500	17679740	1894	1894	1894	1894	0
389	20241125	144400	17679740	1894	1894	1894	1894	0
390	20241125	144300	17679740	1894	1894	1894	1894	0
391	20241125	144200	17679740	1894	1894	1894	1894	0
392	20241125	144100	17679740	1894	1894	1894	1894	0
393	20241125	144000	17679740	1894	1894	1894	1894	0
394	20241125	143900	17679740	1894	1894	1894	1894	50
395	20241125	143800	17585040	1894	1894	1894	1894	0
396	20241125	143700	17585040	1894	1894	1894	1894	0
397	20241125	143600	17585040	1894	1894	1894	1894	0
398	20241125	143500	17585040	1894	1894	1894	1894	0
399	20241125	143400	17585040	1894	1894	1894	1894	1
400	20241125	143300	17583146	1881	1881	1881	1881	0
401	20241125	143200	17583146	1881	1881	1881	1881	0
402	20241125	143100	17583146	1881	1881	1881	1881	0
403	20241125	143000	17583146	1881	1881	1881	1881	0
404	20241125	142900	17583146	1881	1881	1881	1881	0
405	20241125	142800	17583146	1881	1881	1881	1881	0
406	20241125	142700	17583146	1881	1881	1881	1881	0
407	20241125	142600	17583146	1881	1881	1881	1881	0
408	20241125	142500	17583146	1881	1881	1881	1881	0
409	20241125	142400	17583146	1881	1881	1881	1881	0
410	20241125	142300	17583146	1881	1881	1881	1881	50
411	20241125	142200	17489096	1881	1881	1881	1881	0
412	20241125	142100	17489096	1881	1881	1881	1881	0
413	20241125	142000	17489096	1881	1881	1881	1881	0
414	20241125	141900	17489096	1881	1883	1883	1881	300
415	20241125	141800	16924734	1895	1895	1895	1895	0
416	20241125	141700	16924734	1895	1895	1895	1895	0
417	20241125	141600	16924734	1895	1895	1895	1895	0
418	20241125	141500	16924734	1895	1895	1895	1895	0
419	20241125	141400	16924734	1895	1895	1895	1895	0
420	20241125	141300	16924734	1895	1895	1895	1895	0
421	20241125	141200	16924734	1895	1895	1895	1895	0
422	20241125	141100	16924734	1895	1895	1895	1895	0
423	20241125	141000	16924734	1895	1895	1895	1895	0
424	20241125	140900	16924734	1895	1895	1895	1895	0
425	20241125	140800	16924734	1895	1895	1895	1895	0
426	20241125	140700	16924734	1895	1895	1895	1895	0
427	20241125	140600	16924734	1895	1895	1895	1895	0
428	20241125	140500	16924734	1895	1895	1895	1895	0
429	20241125	140400	16924734	1895	1895	1895	1895	0
430	20241125	140300	16924734	1895	1895	1895	1895	0
431	20241125	140200	16924734	1895	1895	1895	1895	0
432	20241125	140100	16924734	1895	1895	1895	1895	0
433	20241125	140000	16924734	1895	1895	1895	1895	0
434	20241125	135900	16924734	1895	1895	1895	1895	0
435	20241125	135800	16924734	1895	1895	1895	1895	0
436	20241125	135700	16924734	1895	1895	1895	1895	0
437	20241125	135600	16924734	1895	1894	1895	1894	2
438	20241125	135500	16920945	1881	1881	1881	1881	0
439	20241125	135400	16920945	1881	1881	1881	1881	0
440	20241125	135300	16920945	1881	1881	1881	1881	0
441	20241125	135200	16920945	1881	1881	1881	1881	0
442	20241125	135100	16920945	1881	1881	1881	1881	0
443	20241125	135000	16920945	1881	1881	1881	1881	0
444	20241125	134900	16920945	1881	1881	1881	1881	0
445	20241125	134800	16920945	1881	1881	1881	1881	0
446	20241125	134700	16920945	1881	1881	1881	1881	0
447	20241125	134600	16920945	1881	1881	1881	1881	0
448	20241125	134500	16920945	1881	1881	1881	1881	0
449	20241125	134400	16920945	1881	1881	1881	1881	0
450	20241125	134300	16920945	1881	1881	1881	1881	0
451	20241125	134200	16920945	1881	1881	1881	1881	0
452	20241125	134100	16920945	1881	1881	1881	1881	0
453	20241125	134000	16920945	1881	1881	1881	1881	18
454	20241125	133900	16887087	1881	1881	1881	1881	0
455	20241125	133800	16887087	1881	1884	1884	1881	100
456	20241125	133700	16698939	1890	1890	1890	1890	0
457	20241125	133600	16698939	1890	1890	1890	1890	0
458	20241125	133500	16698939	1890	1890	1890	1890	0
459	20241125	133400	16698939	1890	1890	1890	1890	0
460	20241125	133300	16698939	1890	1890	1890	1890	22
461	20241125	133200	16657359	1891	1891	1891	1891	0
462	20241125	133100	16657359	1891	1891	1891	1891	0
463	20241125	133000	16657359	1891	1891	1891	1891	0
464	20241125	132900	16657359	1891	1891	1891	1891	0
465	20241125	132800	16657359	1891	1891	1891	1891	0
466	20241125	132700	16657359	1891	1891	1891	1891	0
467	20241125	132600	16657359	1891	1891	1891	1891	0
468	20241125	132500	16657359	1891	1891	1891	1891	1
469	20241125	132400	16655468	1892	1892	1892	1892	0
470	20241125	132300	16655468	1892	1892	1892	1892	0
471	20241125	132200	16655468	1892	1893	1893	1892	6
472	20241125	132100	16644114	1895	1895	1895	1895	60
473	20241125	132000	16530414	1895	1895	1895	1895	0
474	20241125	131900	16530414	1895	1895	1895	1895	0
475	20241125	131800	16530414	1895	1895	1895	1895	0
476	20241125	131700	16530414	1895	1895	1895	1895	0
477	20241125	131600	16530414	1895	1895	1895	1895	0
478	20241125	131500	16530414	1895	1895	1895	1895	0
479	20241125	131400	16530414	1895	1895	1895	1895	0
480	20241125	131300	16530414	1895	1895	1895	1895	0
481	20241125	131200	16530414	1895	1895	1895	1895	0
482	20241125	131100	16530414	1895	1895	1895	1895	0
483	20241125	131000	16530414	1895	1895	1895	1895	0
484	20241125	130900	16530414	1895	1895	1895	1895	0
485	20241125	130800	16530414	1895	1895	1895	1895	0
486	20241125	130700	16530414	1895	1895	1895	1895	0
487	20241125	130600	16530414	1895	1895	1895	1895	29
488	20241125	130500	16475459	1895	1895	1895	1895	0
489	20241125	130400	16475459	1895	1895	1895	1895	0
490	20241125	130300	16475459	1895	1895	1895	1895	698
491	20241125	130200	15152749	1895	1895	1895	1895	0
492	20241125	130100	15152749	1895	1895	1895	1895	0
493	20241125	130000	15152749	1895	1895	1895	1895	0
494	20241125	125900	15152749	1895	1895	1895	1895	0
495	20241125	125800	15152749	1895	1895	1895	1895	0
496	20241125	125700	15152749	1895	1895	1895	1895	0
497	20241125	125600	15152749	1895	1895	1895	1895	0
498	20241125	125500	15152749	1895	1895	1895	1895	0
499	20241125	125400	15152749	1895	1896	1896	1895	500
500	20241125	125300	14205248	1899	1899	1899	1899	0
501	20241125	125200	14205248	1899	1899	1899	1899	0
502	20241125	125100	14205248	1899	1899	1899	1899	0
503	20241125	125000	14205248	1899	1899	1899	1899	0
504	20241125	124900	14205248	1899	1899	1899	1899	0
505	20241125	124800	14205248	1899	1899	1899	1899	0
506	20241125	124700	14205248	1899	1899	1899	1899	0
507	20241125	124600	14205248	1899	1899	1899	1899	0
508	20241125	124500	14205248	1899	1899	1899	1899	0
509	20241125	124400	14205248	1899	1899	1899	1899	0
510	20241125	124300	14205248	1899	1895	1899	1895	353
511	20241125	124200	13535945	1899	1899	1899	1899	0
512	20241125	124100	13535945	1899	1899	1899	1899	0
513	20241125	124000	13535945	1899	1899	1899	1899	0
514	20241125	123900	13535945	1899	1899	1899	1899	0
515	20241125	123800	13535945	1899	1899	1899	1899	0
516	20241125	123700	13535945	1899	1899	1899	1899	0
517	20241125	123600	13535945	1899	1899	1899	1899	0
518	20241125	123500	13535945	1899	1899	1899	1899	0
519	20241125	123400	13535945	1899	1899	1899	1899	10
520	20241125	123300	13516955	1895	1895	1895	1895	0
521	20241125	123200	13516955	1895	1895	1895	1895	0
522	20241125	123100	13516955	1895	1895	1895	1895	0
523	20241125	123000	13516955	1895	1895	1895	1895	0
524	20241125	122900	13516955	1895	1895	1895	1895	0
525	20241125	122800	13516955	1895	1895	1895	1895	0
526	20241125	122700	13516955	1895	1895	1895	1895	0
527	20241125	122600	13516955	1895	1895	1895	1895	389
528	20241125	122500	12779800	1895	1895	1895	1895	0
529	20241125	122400	12779800	1895	1895	1895	1895	0
530	20241125	122300	12779800	1895	1895	1895	1895	0
531	20241125	122200	12779800	1895	1895	1895	1895	0
532	20241125	122100	12779800	1895	1895	1895	1895	0
533	20241125	122000	12779800	1895	1895	1895	1895	0
534	20241125	121900	12779800	1895	1895	1895	1895	0
535	20241125	121800	12779800	1895	1895	1895	1895	0
536	20241125	121700	12779800	1895	1895	1895	1895	1
537	20241125	121600	12777905	1895	1895	1895	1895	9
538	20241125	121500	12760850	1895	1895	1895	1895	1
539	20241125	121400	12758955	1894	1894	1894	1894	0
540	20241125	121300	12758955	1894	1894	1894	1894	41
541	20241125	121200	12681301	1894	1894	1894	1894	3
542	20241125	121100	12675619	1894	1894	1894	1894	0
543	20241125	121000	12675619	1894	1894	1894	1894	0
544	20241125	120900	12675619	1894	1894	1894	1894	0
545	20241125	120800	12675619	1894	1894	1894	1894	0
546	20241125	120700	12675619	1894	1894	1894	1894	0
547	20241125	120600	12675619	1894	1894	1894	1894	0
548	20241125	120500	12675619	1894	1894	1894	1894	1
549	20241125	120400	12673725	1894	1894	1894	1894	0
550	20241125	120300	12673725	1894	1894	1894	1894	0
551	20241125	120200	12673725	1894	1894	1894	1894	0
552	20241125	120100	12673725	1894	1894	1894	1894	1
553	20241125	120000	12671831	1892	1892	1892	1892	0
554	20241125	115900	12671831	1892	1892	1892	1892	1
555	20241125	115800	12669939	1892	1892	1892	1892	0
556	20241125	115700	12669939	1892	1892	1892	1892	0
557	20241125	115600	12669939	1892	1892	1892	1892	0
558	20241125	115500	12669939	1892	1892	1892	1892	0
559	20241125	115400	12669939	1892	1892	1892	1892	0
560	20241125	115300	12669939	1892	1892	1892	1892	1
561	20241125	115200	12668047	1894	1894	1894	1894	0
562	20241125	115100	12668047	1894	1894	1894	1894	0
563	20241125	115000	12668047	1894	1894	1894	1894	0
564	20241125	114900	12668047	1894	1894	1894	1894	0
565	20241125	114800	12668047	1894	1894	1894	1894	0
566	20241125	114700	12668047	1894	1894	1894	1894	0
567	20241125	114600	12668047	1894	1894	1894	1894	0
568	20241125	114500	12668047	1894	1894	1894	1894	0
569	20241125	114400	12668047	1894	1894	1894	1894	0
570	20241125	114300	12668047	1894	1894	1894	1894	0
571	20241125	114200	12668047	1894	1894	1894	1894	0
572	20241125	114100	12668047	1894	1894	1894	1894	1
573	20241125	114000	12666153	1894	1894	1894	1894	1
574	20241125	113900	12664259	1890	1890	1890	1890	0
575	20241125	113800	12664259	1890	1890	1890	1890	0
576	20241125	113700	12664259	1890	1891	1891	1890	47
577	20241125	113600	12575426	1890	1889	1890	1889	655
578	20241125	113500	11338088	1889	1889	1889	1889	0
579	20241125	113400	11338088	1889	1889	1889	1889	0
580	20241125	113300	11338088	1889	1889	1889	1889	0
581	20241125	113200	11338088	1889	1889	1889	1889	0
582	20241125	113100	11338088	1889	1889	1889	1889	0
583	20241125	113000	11338088	1889	1889	1889	1889	0
584	20241125	112900	11338088	1889	1889	1889	1889	1
585	20241125	112800	11336199	1885	1885	1885	1885	63
586	20241125	112700	11217444	1885	1885	1885	1885	0
587	20241125	112600	11217444	1885	1885	1885	1885	58
588	20241125	112500	11108114	1885	1885	1885	1885	0
589	20241125	112400	11108114	1885	1885	1885	1885	3
590	20241125	112300	11102459	1885	1885	1885	1885	3
591	20241125	112200	11096804	1880	1880	1880	1880	0
592	20241125	112100	11096804	1880	1880	1880	1880	0
593	20241125	112000	11096804	1880	1880	1880	1880	0
594	20241125	111900	11096804	1880	1880	1880	1880	0
595	20241125	111800	11096804	1880	1880	1880	1880	0
596	20241125	111700	11096804	1880	1880	1880	1880	0
597	20241125	111600	11096804	1880	1880	1880	1880	0
598	20241125	111500	11096804	1880	1880	1880	1880	0
599	20241125	111400	11096804	1880	1880	1880	1880	0
600	20241125	111300	11096804	1880	1880	1880	1880	0
601	20241125	111200	11096804	1880	1880	1880	1880	0
602	20241125	111100	11096804	1880	1880	1880	1880	0
603	20241125	111000	11096804	1880	1880	1880	1880	0
604	20241125	110900	11096804	1880	1880	1880	1880	0
605	20241125	110800	11096804	1880	1880	1880	1880	0
606	20241125	110700	11096804	1880	1880	1880	1880	0
607	20241125	110600	11096804	1880	1880	1880	1880	0
608	20241125	110500	11096804	1880	1880	1880	1880	0
609	20241125	110400	11096804	1880	1880	1880	1880	0
610	20241125	110300	11096804	1880	1880	1880	1880	0
611	20241125	110200	11096804	1880	1880	1880	1880	0
612	20241125	110100	11096804	1880	1880	1880	1880	0
613	20241125	110000	11096804	1880	1880	1880	1880	0
614	20241125	105900	11096804	1880	1880	1880	1880	0
615	20241125	105800	11096804	1880	1880	1880	1880	0
616	20241125	105700	11096804	1880	1880	1880	1880	0
617	20241125	105600	11096804	1880	1880	1880	1880	0
618	20241125	105500	11096804	1880	1880	1880	1880	0
619	20241125	105400	11096804	1880	1880	1880	1880	0
620	20241125	105300	11096804	1880	1880	1880	1880	0
621	20241125	105200	11096804	1880	1880	1880	1880	0
622	20241125	105100	11096804	1880	1880	1880	1880	0
623	20241125	105000	11096804	1880	1880	1880	1880	0
624	20241125	104900	11096804	1880	1880	1880	1880	0
625	20241125	104800	11096804	1880	1880	1880	1880	0
626	20241125	104700	11096804	1880	1880	1880	1880	0
627	20241125	104600	11096804	1880	1880	1880	1880	0
628	20241125	104500	11096804	1880	1880	1880	1880	0
629	20241125	104400	11096804	1880	1880	1880	1880	0
630	20241125	104300	11096804	1880	1880	1880	1880	0
631	20241125	104200	11096804	1880	1880	1880	1880	0
632	20241125	104100	11096804	1880	1880	1880	1880	0
633	20241125	104000	11096804	1880	1880	1880	1880	101
634	20241125	103900	10906924	1880	1880	1880	1880	49
635	20241125	103800	10814804	1878	1878	1878	1878	0
636	20241125	103700	10814804	1878	1880	1880	1878	144
637	20241125	103600	10544096	1880	1883	1883	1880	300
638	20241125	103500	9979782	1889	1889	1889	1889	0
639	20241125	103400	9979782	1889	1889	1889	1889	5
640	20241125	103300	9970337	1889	1889	1889	1889	0
641	20241125	103200	9970337	1889	1889	1889	1889	0
642	20241125	103100	9970337	1889	1889	1889	1889	0
643	20241125	103000	9970337	1889	1889	1889	1889	0
644	20241125	102900	9970337	1889	1889	1889	1889	0
645	20241125	102800	9970337	1889	1889	1889	1889	5
646	20241125	102700	9960892	1889	1889	1889	1889	0
647	20241125	102600	9960892	1889	1889	1889	1889	1
648	20241125	102500	9959003	1889	1889	1889	1889	0
649	20241125	102400	9959003	1889	1889	1889	1889	0
650	20241125	102300	9959003	1889	1889	1889	1889	0
651	20241125	102200	9959003	1889	1889	1889	1889	161
652	20241125	102100	9654874	1889	1889	1889	1889	53
653	20241125	102000	9554757	1889	1889	1889	1889	0
654	20241125	101900	9554757	1889	1889	1889	1889	0
655	20241125	101800	9554757	1889	1889	1889	1889	0
656	20241125	101700	9554757	1889	1889	1889	1889	0
657	20241125	101600	9554757	1889	1889	1889	1889	0
658	20241125	101500	9554757	1889	1889	1889	1889	0
659	20241125	101400	9554757	1889	1889	1889	1889	0
660	20241125	101300	9554757	1889	1889	1889	1889	0
661	20241125	101200	9554757	1889	1885	1889	1885	26
662	20241125	101100	9505711	1885	1885	1885	1885	0
663	20241125	101000	9505711	1885	1885	1885	1885	0
664	20241125	100900	9505711	1885	1885	1885	1885	0
665	20241125	100800	9505711	1885	1885	1885	1885	0
666	20241125	100700	9505711	1885	1885	1885	1885	0
667	20241125	100600	9505711	1885	1885	1885	1885	0
668	20241125	100500	9505711	1885	1885	1885	1885	5
669	20241125	100400	9496286	1885	1885	1885	1885	4
670	20241125	100300	9488746	1885	1885	1885	1885	0
671	20241125	100200	9488746	1885	1885	1885	1885	134
672	20241125	100100	9236156	1885	1885	1885	1885	0
673	20241125	100000	9236156	1885	1885	1885	1885	0
674	20241125	095900	9236156	1885	1885	1885	1885	0
675	20241125	095800	9236156	1885	1885	1885	1885	0
676	20241125	095700	9236156	1885	1885	1885	1885	0
677	20241125	095600	9236156	1885	1885	1885	1885	22
678	20241125	095500	9194686	1885	1885	1885	1885	0
679	20241125	095400	9194686	1885	1885	1885	1885	0
680	20241125	095300	9194686	1885	1889	1889	1885	119
681	20241125	095200	8970321	1889	1889	1889	1889	7
682	20241125	095100	8957098	1889	1889	1889	1889	0
683	20241125	095000	8957098	1889	1889	1889	1889	0
684	20241125	094900	8957098	1889	1889	1889	1889	2
685	20241125	094800	8953320	1889	1889	1889	1889	10
686	20241125	094700	8934430	1889	1889	1889	1889	15
687	20241125	094600	8906095	1889	1889	1889	1889	2
688	20241125	094500	8902317	1889	1889	1889	1889	0
689	20241125	094400	8902317	1889	1889	1889	1889	0
690	20241125	094300	8902317	1889	1889	1889	1889	0
691	20241125	094200	8902317	1889	1889	1889	1889	0
692	20241125	094100	8902317	1889	1889	1889	1889	0
693	20241125	094000	8902317	1889	1889	1889	1889	1
694	20241125	093900	8900428	1889	1889	1889	1889	1
695	20241125	093800	8898539	1890	1890	1890	1890	0
696	20241125	093700	8898539	1890	1890	1890	1890	0
697	20241125	093600	8898539	1890	1890	1890	1890	0
698	20241125	093500	8898539	1890	1893	1893	1890	117
699	20241125	093400	8677176	1892	1892	1892	1892	0
700	20241125	093300	8677176	1892	1892	1892	1892	0
701	20241125	093200	8677176	1892	1892	1892	1892	0
702	20241125	093100	8677176	1892	1892	1892	1892	0
703	20241125	093000	8677176	1892	1892	1892	1892	202
704	20241125	092900	8294992	1895	1895	1895	1895	248
705	20241125	092800	7825032	1883	1883	1883	1883	0
706	20241125	092700	7825032	1883	1883	1883	1883	0
707	20241125	092600	7825032	1883	1883	1883	1883	0
708	20241125	092500	7825032	1883	1883	1883	1883	0
709	20241125	092400	7825032	1883	1883	1883	1883	0
710	20241125	092300	7825032	1883	1883	1883	1883	0
711	20241125	092200	7825032	1883	1883	1883	1883	0
712	20241125	092100	7825032	1883	1883	1883	1883	0
713	20241125	092000	7825032	1883	1883	1883	1883	0
714	20241125	091900	7825032	1883	1883	1883	1883	0
715	20241125	091800	7825032	1883	1883	1883	1883	100
716	20241125	091700	7636732	1880	1880	1880	1880	0
717	20241125	091600	7636732	1880	1880	1880	1880	332
718	20241125	091500	7012572	1880	1880	1880	1880	385
719	20241125	091400	6288772	1880	1882	1882	1878	167
720	20241125	091300	5974796	1877	1877	1877	1877	0
721	20241125	091200	5974796	1877	1877	1877	1877	0
722	20241125	091100	5974796	1877	1877	1877	1877	0
723	20241125	091000	5974796	1877	1877	1877	1877	0
724	20241125	090900	5974796	1877	1877	1877	1877	0
725	20241125	090800	5974796	1877	1877	1877	1877	6
726	20241125	090700	5963534	1948	1948	1948	1948	0
727	20241125	090600	5963534	1948	1948	1948	1948	0
728	20241125	090500	5963534	1948	1948	1948	1948	0
729	20241125	090400	5963534	1948	1893	1948	1893	1234
730	20241125	090300	3624539	1870	1870	1870	1870	0
731	20241125	090200	3624539	1870	1870	1870	1870	1
732	20241125	090100	3622669	1894	1894	1894	1894	0
733	20241125	090000	3622669	1894	1913	1920	1894	1895