KissMeData/013520/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190000	64524020	1676	1676	1676	1676	341
3	20241125	185900	64524020	1676	1676	1676	1676	0
4	20241125	185800	64524020	1676	1676	1676	1676	0
5	20241125	185700	64524020	1676	1676	1676	1676	0
6	20241125	185600	64524020	1676	1676	1676	1676	0
7	20241125	185500	64524020	1676	1676	1676	1676	0
8	20241125	185400	64524020	1676	1676	1676	1676	0
9	20241125	185300	64524020	1676	1676	1676	1676	0
10	20241125	185200	64524020	1676	1676	1676	1676	0
11	20241125	185100	64524020	1676	1676	1676	1676	0
12	20241125	185000	64524020	1676	1676	1676	1676	0
13	20241125	184900	64524020	1676	1676	1676	1676	0
14	20241125	184800	64524020	1676	1676	1676	1676	0
15	20241125	184700	64524020	1676	1676	1676	1676	0
16	20241125	184600	64524020	1676	1676	1676	1676	0
17	20241125	184500	64524020	1676	1676	1676	1676	0
18	20241125	184400	64524020	1676	1676	1676	1676	0
19	20241125	184300	64524020	1676	1676	1676	1676	0
20	20241125	184200	64524020	1676	1676	1676	1676	0
21	20241125	184100	64524020	1676	1676	1676	1676	0
22	20241125	184000	64524020	1676	1676	1676	1676	0
23	20241125	183900	64524020	1676	1676	1676	1676	0
24	20241125	183800	64524020	1676	1676	1676	1676	0
25	20241125	183700	64524020	1676	1676	1676	1676	0
26	20241125	183600	64524020	1676	1676	1676	1676	0
27	20241125	183500	64524020	1676	1676	1676	1676	0
28	20241125	183400	64524020	1676	1676	1676	1676	0
29	20241125	183300	64524020	1676	1676	1676	1676	0
30	20241125	183200	64524020	1676	1676	1676	1676	0
31	20241125	183100	64524020	1676	1676	1676	1676	0
32	20241125	183000	64524020	1676	1676	1676	1676	341
33	20241125	182900	64524020	1676	1676	1676	1676	0
34	20241125	182800	64524020	1676	1676	1676	1676	0
35	20241125	182700	64524020	1676	1676	1676	1676	0
36	20241125	182600	64524020	1676	1676	1676	1676	0
37	20241125	182500	64524020	1676	1676	1676	1676	0
38	20241125	182400	64524020	1676	1676	1676	1676	0
39	20241125	182300	64524020	1676	1676	1676	1676	0
40	20241125	182200	64524020	1676	1676	1676	1676	0
41	20241125	182100	64524020	1676	1676	1676	1676	0
42	20241125	182000	64524020	1676	1676	1676	1676	0
43	20241125	181900	64524020	1676	1676	1676	1676	0
44	20241125	181800	64524020	1676	1676	1676	1676	0
45	20241125	181700	64524020	1676	1676	1676	1676	0
46	20241125	181600	64524020	1676	1676	1676	1676	0
47	20241125	181500	64524020	1676	1676	1676	1676	0
48	20241125	181400	64524020	1676	1676	1676	1676	0
49	20241125	181300	64524020	1676	1676	1676	1676	0
50	20241125	181200	64524020	1676	1676	1676	1676	0
51	20241125	181100	64524020	1676	1676	1676	1676	0
52	20241125	181000	64524020	1676	1676	1676	1676	0
53	20241125	180900	64524020	1676	1676	1676	1676	0
54	20241125	180800	64524020	1676	1676	1676	1676	0
55	20241125	180700	64524020	1676	1676	1676	1676	0
56	20241125	180600	64524020	1676	1676	1676	1676	0
57	20241125	180500	64524020	1676	1676	1676	1676	0
58	20241125	180400	64524020	1676	1676	1676	1676	0
59	20241125	180300	64524020	1676	1676	1676	1676	0
60	20241125	180200	64524020	1676	1676	1676	1676	0
61	20241125	180100	64524020	1676	1676	1676	1676	0
62	20241125	180000	64524020	1676	1676	1676	1676	341
63	20241125	175900	64524020	1676	1676	1676	1676	0
64	20241125	175800	64524020	1676	1676	1676	1676	0
65	20241125	175700	64524020	1676	1676	1676	1676	0
66	20241125	175600	64524020	1676	1676	1676	1676	0
67	20241125	175500	64524020	1676	1676	1676	1676	0
68	20241125	175400	64524020	1676	1676	1676	1676	0
69	20241125	175300	64524020	1676	1676	1676	1676	0
70	20241125	175200	64524020	1676	1676	1676	1676	0
71	20241125	175100	64524020	1676	1676	1676	1676	0
72	20241125	175000	64524020	1676	1676	1676	1676	0
73	20241125	174900	64524020	1676	1676	1676	1676	0
74	20241125	174800	64524020	1676	1676	1676	1676	0
75	20241125	174700	64524020	1676	1676	1676	1676	0
76	20241125	174600	64524020	1676	1676	1676	1676	0
77	20241125	174500	64524020	1676	1676	1676	1676	0
78	20241125	174400	64524020	1676	1676	1676	1676	0
79	20241125	174300	64524020	1676	1676	1676	1676	0
80	20241125	174200	64524020	1676	1676	1676	1676	0
81	20241125	174100	64524020	1676	1676	1676	1676	0
82	20241125	174000	64524020	1676	1676	1676	1676	0
83	20241125	173900	64524020	1676	1676	1676	1676	0
84	20241125	173800	64524020	1676	1676	1676	1676	0
85	20241125	173700	64524020	1676	1676	1676	1676	0
86	20241125	173600	64524020	1676	1676	1676	1676	0
87	20241125	173500	64524020	1676	1676	1676	1676	0
88	20241125	173400	64524020	1676	1676	1676	1676	0
89	20241125	173300	64524020	1676	1676	1676	1676	0
90	20241125	173200	64524020	1676	1676	1676	1676	0
91	20241125	173100	64524020	1676	1676	1676	1676	0
92	20241125	173000	64524020	1676	1676	1676	1676	341
93	20241125	172900	64524020	1676	1676	1676	1676	0
94	20241125	172800	64524020	1676	1676	1676	1676	0
95	20241125	172700	64524020	1676	1676	1676	1676	0
96	20241125	172600	64524020	1676	1676	1676	1676	0
97	20241125	172500	64524020	1676	1676	1676	1676	0
98	20241125	172400	64524020	1676	1676	1676	1676	0
99	20241125	172300	64524020	1676	1676	1676	1676	0
100	20241125	172200	64524020	1676	1676	1676	1676	0
101	20241125	172100	64524020	1676	1676	1676	1676	0
102	20241125	172000	64524020	1676	1676	1676	1676	0
103	20241125	171900	64524020	1676	1676	1676	1676	0
104	20241125	171800	64524020	1676	1676	1676	1676	0
105	20241125	171700	64524020	1676	1676	1676	1676	0
106	20241125	171600	64524020	1676	1676	1676	1676	0
107	20241125	171500	64524020	1676	1676	1676	1676	0
108	20241125	171400	64524020	1676	1676	1676	1676	0
109	20241125	171300	64524020	1676	1676	1676	1676	0
110	20241125	171200	64524020	1676	1676	1676	1676	0
111	20241125	171100	64524020	1676	1676	1676	1676	0
112	20241125	171000	64524020	1676	1676	1676	1676	0
113	20241125	170900	64524020	1676	1676	1676	1676	0
114	20241125	170800	64524020	1676	1676	1676	1676	0
115	20241125	170700	64524020	1676	1676	1676	1676	0
116	20241125	170600	64524020	1676	1676	1676	1676	0
117	20241125	170500	64524020	1676	1676	1676	1676	0
118	20241125	170400	64524020	1676	1676	1676	1676	0
119	20241125	170300	64524020	1676	1676	1676	1676	0
120	20241125	170200	64524020	1676	1676	1676	1676	0
121	20241125	170100	64524020	1676	1676	1676	1676	0
122	20241125	170000	64524020	1676	1676	1676	1676	341
123	20241125	165900	64524020	1676	1676	1676	1676	0
124	20241125	165800	64524020	1676	1676	1676	1676	0
125	20241125	165700	64524020	1676	1676	1676	1676	0
126	20241125	165600	64524020	1676	1676	1676	1676	0
127	20241125	165500	64524020	1676	1676	1676	1676	0
128	20241125	165400	64524020	1676	1676	1676	1676	0
129	20241125	165300	64524020	1676	1676	1676	1676	0
130	20241125	165200	64524020	1676	1676	1676	1676	0
131	20241125	165100	64524020	1676	1676	1676	1676	0
132	20241125	165000	64524020	1676	1676	1676	1676	0
133	20241125	164900	64524020	1676	1676	1676	1676	0
134	20241125	164800	64524020	1676	1676	1676	1676	0
135	20241125	164700	64524020	1676	1676	1676	1676	0
136	20241125	164600	64524020	1676	1676	1676	1676	0
137	20241125	164500	64524020	1676	1676	1676	1676	0
138	20241125	164400	64524020	1676	1676	1676	1676	0
139	20241125	164300	64524020	1676	1676	1676	1676	0
140	20241125	164200	64524020	1676	1676	1676	1676	0
141	20241125	164100	64524020	1676	1676	1676	1676	0
142	20241125	164000	64524020	1676	1676	1676	1676	0
143	20241125	163900	64524020	1676	1676	1676	1676	0
144	20241125	163800	64524020	1676	1676	1676	1676	0
145	20241125	163700	64524020	1676	1676	1676	1676	0
146	20241125	163600	64524020	1676	1676	1676	1676	0
147	20241125	163500	64524020	1676	1676	1676	1676	0
148	20241125	163400	64524020	1676	1676	1676	1676	0
149	20241125	163300	64524020	1676	1676	1676	1676	0
150	20241125	163200	64524020	1676	1676	1676	1676	0
151	20241125	163100	64524020	1676	1676	1676	1676	0
152	20241125	163000	64524020	1676	1676	1676	1676	341
153	20241125	162900	64524020	1676	1676	1676	1676	0
154	20241125	162800	64524020	1676	1676	1676	1676	0
155	20241125	162700	64524020	1676	1676	1676	1676	0
156	20241125	162600	64524020	1676	1676	1676	1676	0
157	20241125	162500	64524020	1676	1676	1676	1676	0
158	20241125	162400	64524020	1676	1676	1676	1676	0
159	20241125	162300	64524020	1676	1676	1676	1676	0
160	20241125	162200	64524020	1676	1676	1676	1676	0
161	20241125	162100	64524020	1676	1676	1676	1676	0
162	20241125	162000	64524020	1676	1676	1676	1676	0
163	20241125	161900	64524020	1676	1676	1676	1676	0
164	20241125	161800	64524020	1676	1676	1676	1676	0
165	20241125	161700	64524020	1676	1676	1676	1676	0
166	20241125	161600	64524020	1676	1676	1676	1676	0
167	20241125	161500	64524020	1676	1676	1676	1676	0
168	20241125	161400	64524020	1676	1676	1676	1676	0
169	20241125	161300	64524020	1676	1676	1676	1676	0
170	20241125	161200	64524020	1676	1676	1676	1676	0
171	20241125	161100	64524020	1676	1676	1676	1676	0
172	20241125	161000	64524020	1676	1676	1676	1676	0
173	20241125	160900	64524020	1676	1676	1676	1676	0
174	20241125	160800	64524020	1676	1676	1676	1676	0
175	20241125	160700	64524020	1676	1676	1676	1676	0
176	20241125	160600	64524020	1676	1676	1676	1676	0
177	20241125	160500	64524020	1676	1676	1676	1676	0
178	20241125	160400	64524020	1676	1676	1676	1676	0
179	20241125	160300	64524020	1676	1676	1676	1676	0
180	20241125	160200	64524020	1676	1676	1676	1676	0
181	20241125	160100	64524020	1676	1676	1676	1676	0
182	20241125	160000	64524020	1676	1676	1676	1676	341
183	20241125	155900	64524020	1676	1676	1676	1676	0
184	20241125	155800	64524020	1676	1676	1676	1676	0
185	20241125	155700	64524020	1676	1676	1676	1676	0
186	20241125	155600	64524020	1676	1676	1676	1676	0
187	20241125	155500	64524020	1676	1676	1676	1676	0
188	20241125	155400	64524020	1676	1676	1676	1676	0
189	20241125	155300	64524020	1676	1676	1676	1676	0
190	20241125	155200	64524020	1676	1676	1676	1676	0
191	20241125	155100	64524020	1676	1676	1676	1676	0
192	20241125	155000	64524020	1676	1676	1676	1676	0
193	20241125	154900	64524020	1676	1676	1676	1676	0
194	20241125	154800	64524020	1676	1676	1676	1676	0
195	20241125	154700	64524020	1676	1676	1676	1676	0
196	20241125	154600	64524020	1676	1676	1676	1676	0
197	20241125	154500	64524020	1676	1676	1676	1676	0
198	20241125	154400	64524020	1676	1676	1676	1676	0
199	20241125	154300	64524020	1676	1676	1676	1676	0
200	20241125	154200	64524020	1676	1676	1676	1676	0
201	20241125	154100	64524020	1676	1676	1676	1676	0
202	20241125	154000	64524020	1676	1676	1676	1676	0
203	20241125	153900	64524020	1676	1676	1676	1676	0
204	20241125	153800	64524020	1676	1676	1676	1676	0
205	20241125	153700	64524020	1676	1676	1676	1676	0
206	20241125	153600	64524020	1676	1676	1676	1676	0
207	20241125	153500	64524020	1676	1676	1676	1676	0
208	20241125	153400	64524020	1676	1676	1676	1676	0
209	20241125	153300	64524020	1676	1676	1676	1676	0
210	20241125	153200	64524020	1676	1676	1676	1676	0
211	20241125	153100	64524020	1676	1676	1676	1676	0
212	20241125	153000	64524020	1676	1676	1676	1676	682
213	20241125	152900	63952504	1688	1688	1688	1688	0
214	20241125	152800	63952504	1688	1688	1688	1688	0
215	20241125	152700	63952504	1688	1688	1688	1688	0
216	20241125	152600	63952504	1688	1688	1688	1688	0
217	20241125	152500	63952504	1688	1688	1688	1688	0
218	20241125	152400	63952504	1688	1688	1688	1688	0
219	20241125	152300	63952504	1688	1688	1688	1688	0
220	20241125	152200	63952504	1688	1688	1688	1688	0
221	20241125	152100	63952504	1688	1688	1688	1688	0
222	20241125	152000	63952504	1688	1688	1688	1688	0
223	20241125	151900	63952504	1688	1688	1688	1688	0
224	20241125	151800	63952504	1688	1688	1688	1688	0
225	20241125	151700	63952504	1688	1688	1688	1688	0
226	20241125	151600	63952504	1688	1688	1688	1688	0
227	20241125	151500	63952504	1688	1688	1688	1688	30
228	20241125	151400	63901864	1688	1688	1688	1688	0
229	20241125	151300	63901864	1688	1688	1688	1688	0
230	20241125	151200	63901864	1688	1686	1688	1686	22
231	20241125	151100	63864745	1684	1684	1684	1684	0
232	20241125	151000	63864745	1684	1684	1684	1684	0
233	20241125	150900	63864745	1684	1684	1684	1684	0
234	20241125	150800	63864745	1684	1684	1684	1684	0
235	20241125	150700	63864745	1684	1684	1684	1684	2
236	20241125	150600	63861377	1684	1684	1684	1684	0
237	20241125	150500	63861377	1684	1684	1684	1684	0
238	20241125	150400	63861377	1684	1676	1684	1676	7
239	20241125	150300	63849629	1676	1676	1676	1676	0
240	20241125	150200	63849629	1676	1676	1676	1676	0
241	20241125	150100	63849629	1676	1676	1676	1676	10
242	20241125	150000	63832869	1676	1676	1676	1676	0
243	20241125	145900	63832869	1676	1676	1676	1676	0
244	20241125	145800	63832869	1676	1676	1676	1676	0
245	20241125	145700	63832869	1676	1676	1676	1676	0
246	20241125	145600	63832869	1676	1676	1676	1676	19
247	20241125	145500	63801025	1684	1684	1684	1684	54
248	20241125	145400	63710089	1676	1676	1676	1676	0
249	20241125	145300	63710089	1676	1676	1676	1676	5
250	20241125	145200	63701709	1676	1677	1677	1676	19
251	20241125	145100	63669848	1676	1676	1676	1676	0
252	20241125	145000	63669848	1676	1676	1676	1676	0
253	20241125	144900	63669848	1676	1676	1676	1676	0
254	20241125	144800	63669848	1676	1676	1676	1676	19
255	20241125	144700	63638004	1676	1676	1676	1676	0
256	20241125	144600	63638004	1676	1676	1676	1676	0
257	20241125	144500	63638004	1676	1676	1676	1676	0
258	20241125	144400	63638004	1676	1676	1676	1676	19
259	20241125	144300	63606160	1684	1684	1684	1684	0
260	20241125	144200	63606160	1684	1684	1684	1684	0
261	20241125	144100	63606160	1684	1684	1684	1684	10
262	20241125	144000	63589320	1675	1675	1675	1675	19
263	20241125	143900	63557495	1675	1675	1675	1675	0
264	20241125	143800	63557495	1675	1675	1675	1675	0
265	20241125	143700	63557495	1675	1675	1675	1675	0
266	20241125	143600	63557495	1675	1675	1675	1675	19
267	20241125	143500	63525670	1671	1671	1671	1671	0
268	20241125	143400	63525670	1671	1671	1671	1671	0
269	20241125	143300	63525670	1671	1671	1671	1671	0
270	20241125	143200	63525670	1671	1678	1678	1670	7333
271	20241125	143100	51260350	1678	1681	1681	1678	3000
272	20241125	143000	46222861	1681	1681	1681	1681	0
273	20241125	142900	46222861	1681	1681	1681	1681	0
274	20241125	142800	46222861	1681	1681	1681	1681	19
275	20241125	142700	46190922	1681	1681	1681	1681	0
276	20241125	142600	46190922	1681	1681	1681	1681	0
277	20241125	142500	46190922	1681	1681	1681	1681	0
278	20241125	142400	46190922	1681	1681	1681	1681	19
279	20241125	142300	46158983	1688	1688	1688	1688	0
280	20241125	142200	46158983	1688	1688	1688	1688	0
281	20241125	142100	46158983	1688	1688	1688	1688	1
282	20241125	142000	46157295	1681	1681	1681	1681	19
283	20241125	141900	46125356	1681	1681	1681	1681	0
284	20241125	141800	46125356	1681	1681	1681	1681	0
285	20241125	141700	46125356	1681	1681	1681	1681	0
286	20241125	141600	46125356	1681	1681	1681	1681	20
287	20241125	141500	46091736	1680	1680	1680	1680	0
288	20241125	141400	46091736	1680	1680	1680	1680	0
289	20241125	141300	46091736	1680	1680	1680	1680	0
290	20241125	141200	46091736	1680	1680	1680	1680	20
291	20241125	141100	46058136	1680	1680	1680	1680	0
292	20241125	141000	46058136	1680	1680	1680	1680	0
293	20241125	140900	46058136	1680	1680	1680	1680	0
294	20241125	140800	46058136	1680	1680	1680	1680	20
295	20241125	140700	46024536	1689	1689	1689	1689	0
296	20241125	140600	46024536	1689	1689	1689	1689	0
297	20241125	140500	46024536	1689	1689	1689	1689	20
298	20241125	140400	45990756	1680	1680	1680	1680	20
299	20241125	140300	45957156	1680	1681	1681	1680	826
300	20241125	140200	44569266	1681	1681	1681	1681	0
301	20241125	140100	44569266	1681	1681	1681	1681	0
302	20241125	140000	44569266	1681	1681	1681	1681	20
303	20241125	135900	44535646	1681	1681	1681	1681	0
304	20241125	135800	44535646	1681	1681	1681	1681	0
305	20241125	135700	44535646	1681	1681	1681	1681	0
306	20241125	135600	44535646	1681	1681	1681	1681	20
307	20241125	135500	44502026	1680	1680	1680	1680	0
308	20241125	135400	44502026	1680	1680	1680	1680	0
309	20241125	135300	44502026	1680	1680	1680	1680	0
310	20241125	135200	44502026	1680	1680	1680	1680	20
311	20241125	135100	44468426	1679	1679	1679	1679	0
312	20241125	135000	44468426	1679	1679	1679	1679	0
313	20241125	134900	44468426	1679	1679	1679	1679	70
314	20241125	134800	44350896	1679	1679	1679	1679	20
315	20241125	134700	44317316	1679	1679	1679	1679	0
316	20241125	134600	44317316	1679	1679	1679	1679	0
317	20241125	134500	44317316	1679	1679	1679	1679	881
318	20241125	134400	42838117	1679	1679	1679	1679	20
319	20241125	134300	42804537	1680	1680	1680	1680	0
320	20241125	134200	42804537	1680	1680	1680	1680	1
321	20241125	134100	42802857	1679	1681	1681	1679	1212
322	20241125	134000	40766708	1681	1681	1681	1681	20
323	20241125	133900	40733088	1689	1689	1689	1689	0
324	20241125	133800	40733088	1689	1689	1689	1689	0
325	20241125	133700	40733088	1689	1689	1689	1689	30
326	20241125	133600	40682418	1689	1689	1689	1689	0
327	20241125	133500	40682418	1689	1689	1689	1689	0
328	20241125	133400	40682418	1689	1689	1689	1689	0
329	20241125	133300	40682418	1689	1689	1689	1689	0
330	20241125	133200	40682418	1689	1689	1689	1689	0
331	20241125	133100	40682418	1689	1689	1689	1689	0
332	20241125	133000	40682418	1689	1689	1689	1689	0
333	20241125	132900	40682418	1689	1689	1689	1689	0
334	20241125	132800	40682418	1689	1689	1689	1689	0
335	20241125	132700	40682418	1689	1689	1689	1689	281
336	20241125	132600	40207809	1689	1689	1689	1689	35
337	20241125	132500	40148694	1681	1681	1681	1681	0
338	20241125	132400	40148694	1681	1681	1681	1681	0
339	20241125	132300	40148694	1681	1681	1681	1681	0
340	20241125	132200	40148694	1681	1681	1681	1681	0
341	20241125	132100	40148694	1681	1681	1681	1681	0
342	20241125	132000	40148694	1681	1681	1681	1681	1
343	20241125	131900	40147013	1680	1680	1680	1680	0
344	20241125	131800	40147013	1680	1680	1680	1680	0
345	20241125	131700	40147013	1680	1680	1680	1680	0
346	20241125	131600	40147013	1680	1680	1680	1680	0
347	20241125	131500	40147013	1680	1680	1680	1680	0
348	20241125	131400	40147013	1680	1680	1680	1680	0
349	20241125	131300	40147013	1680	1680	1680	1680	0
350	20241125	131200	40147013	1680	1680	1680	1680	0
351	20241125	131100	40147013	1680	1680	1680	1680	0
352	20241125	131000	40147013	1680	1680	1680	1680	0
353	20241125	130900	40147013	1680	1680	1680	1680	0
354	20241125	130800	40147013	1680	1680	1680	1680	0
355	20241125	130700	40147013	1680	1680	1680	1680	74
356	20241125	130600	40022693	1690	1690	1690	1690	0
357	20241125	130500	40022693	1690	1690	1690	1690	0
358	20241125	130400	40022693	1690	1690	1690	1690	0
359	20241125	130300	40022693	1690	1690	1690	1690	0
360	20241125	130200	40022693	1690	1690	1690	1690	0
361	20241125	130100	40022693	1690	1690	1690	1690	0
362	20241125	130000	40022693	1690	1689	1690	1689	5
363	20241125	125900	40014247	1680	1685	1685	1680	1000
364	20241125	125800	38332802	1685	1685	1685	1685	0
365	20241125	125700	38332802	1685	1685	1685	1685	1
366	20241125	125600	38331117	1684	1684	1684	1684	0
367	20241125	125500	38331117	1684	1684	1684	1684	0
368	20241125	125400	38331117	1684	1684	1684	1684	0
369	20241125	125300	38331117	1684	1684	1684	1684	0
370	20241125	125200	38331117	1684	1684	1684	1684	0
371	20241125	125100	38331117	1684	1684	1684	1684	0
372	20241125	125000	38331117	1684	1684	1684	1684	0
373	20241125	124900	38331117	1684	1684	1684	1684	0
374	20241125	124800	38331117	1684	1684	1684	1684	0
375	20241125	124700	38331117	1684	1684	1684	1684	0
376	20241125	124600	38331117	1684	1684	1684	1684	0
377	20241125	124500	38331117	1684	1684	1684	1684	0
378	20241125	124400	38331117	1684	1684	1684	1684	0
379	20241125	124300	38331117	1684	1684	1684	1684	0
380	20241125	124200	38331117	1684	1690	1690	1684	11
381	20241125	124100	38312533	1690	1690	1690	1690	0
382	20241125	124000	38312533	1690	1690	1690	1690	0
383	20241125	123900	38312533	1690	1690	1690	1690	0
384	20241125	123800	38312533	1690	1690	1690	1690	0
385	20241125	123700	38312533	1690	1690	1690	1690	0
386	20241125	123600	38312533	1690	1690	1690	1690	0
387	20241125	123500	38312533	1690	1690	1690	1690	1
388	20241125	123400	38310843	1683	1683	1683	1683	0
389	20241125	123300	38310843	1683	1683	1683	1683	0
390	20241125	123200	38310843	1683	1683	1683	1683	0
391	20241125	123100	38310843	1683	1683	1683	1683	0
392	20241125	123000	38310843	1683	1683	1683	1683	0
393	20241125	122900	38310843	1683	1683	1683	1683	0
394	20241125	122800	38310843	1683	1683	1683	1683	0
395	20241125	122700	38310843	1683	1683	1683	1683	0
396	20241125	122600	38310843	1683	1683	1683	1683	0
397	20241125	122500	38310843	1683	1683	1683	1683	0
398	20241125	122400	38310843	1683	1683	1683	1683	0
399	20241125	122300	38310843	1683	1683	1683	1683	0
400	20241125	122200	38310843	1683	1683	1683	1683	0
401	20241125	122100	38310843	1683	1683	1683	1683	0
402	20241125	122000	38310843	1683	1683	1683	1683	0
403	20241125	121900	38310843	1683	1683	1683	1683	0
404	20241125	121800	38310843	1683	1683	1683	1683	0
405	20241125	121700	38310843	1683	1683	1683	1683	0
406	20241125	121600	38310843	1683	1683	1683	1683	0
407	20241125	121500	38310843	1683	1683	1683	1683	0
408	20241125	121400	38310843	1683	1683	1683	1683	0
409	20241125	121300	38310843	1683	1683	1683	1683	0
410	20241125	121200	38310843	1683	1683	1683	1683	0
411	20241125	121100	38310843	1683	1683	1683	1683	0
412	20241125	121000	38310843	1683	1683	1683	1683	0
413	20241125	120900	38310843	1683	1683	1683	1683	0
414	20241125	120800	38310843	1683	1683	1683	1683	0
415	20241125	120700	38310843	1683	1683	1683	1683	0
416	20241125	120600	38310843	1683	1683	1683	1683	0
417	20241125	120500	38310843	1683	1683	1683	1683	0
418	20241125	120400	38310843	1683	1683	1683	1683	0
419	20241125	120300	38310843	1683	1683	1683	1683	0
420	20241125	120200	38310843	1683	1683	1683	1683	0
421	20241125	120100	38310843	1683	1690	1690	1683	170
422	20241125	120000	38023816	1690	1690	1690	1690	0
423	20241125	115900	38023816	1690	1690	1690	1690	0
424	20241125	115800	38023816	1690	1690	1690	1690	0
425	20241125	115700	38023816	1690	1690	1690	1690	0
426	20241125	115600	38023816	1690	1690	1690	1690	0
427	20241125	115500	38023816	1690	1690	1690	1690	0
428	20241125	115400	38023816	1690	1690	1690	1690	2
429	20241125	115300	38020436	1689	1689	1689	1689	0
430	20241125	115200	38020436	1689	1689	1689	1689	0
431	20241125	115100	38020436	1689	1689	1689	1689	0
432	20241125	115000	38020436	1689	1689	1689	1689	0
433	20241125	114900	38020436	1689	1689	1689	1689	0
434	20241125	114800	38020436	1689	1689	1689	1689	0
435	20241125	114700	38020436	1689	1688	1689	1688	1205
436	20241125	114600	35985501	1683	1683	1683	1683	0
437	20241125	114500	35985501	1683	1683	1683	1683	0
438	20241125	114400	35985501	1683	1683	1683	1683	39
439	20241125	114300	35919864	1683	1683	1683	1683	0
440	20241125	114200	35919864	1683	1683	1683	1683	0
441	20241125	114100	35919864	1683	1683	1683	1683	0
442	20241125	114000	35919864	1683	1683	1683	1683	0
443	20241125	113900	35919864	1683	1683	1683	1683	0
444	20241125	113800	35919864	1683	1683	1683	1683	0
445	20241125	113700	35919864	1683	1683	1683	1683	0
446	20241125	113600	35919864	1683	1683	1683	1683	300
447	20241125	113500	35414964	1681	1681	1681	1681	0
448	20241125	113400	35414964	1681	1681	1681	1681	0
449	20241125	113300	35414964	1681	1681	1681	1681	0
450	20241125	113200	35414964	1681	1681	1681	1681	0
451	20241125	113100	35414964	1681	1681	1681	1681	0
452	20241125	113000	35414964	1681	1681	1681	1681	0
453	20241125	112900	35414964	1681	1681	1681	1681	0
454	20241125	112800	35414964	1681	1681	1681	1681	0
455	20241125	112700	35414964	1681	1681	1681	1681	40
456	20241125	112600	35347724	1686	1686	1686	1686	0
457	20241125	112500	35347724	1686	1686	1686	1686	0
458	20241125	112400	35347724	1686	1686	1686	1686	0
459	20241125	112300	35347724	1686	1686	1686	1686	0
460	20241125	112200	35347724	1686	1686	1686	1686	0
461	20241125	112100	35347724	1686	1686	1686	1686	0
462	20241125	112000	35347724	1686	1686	1686	1686	0
463	20241125	111900	35347724	1686	1686	1686	1686	0
464	20241125	111800	35347724	1686	1686	1686	1686	0
465	20241125	111700	35347724	1686	1686	1686	1686	0
466	20241125	111600	35347724	1686	1686	1686	1686	1
467	20241125	111500	35346038	1686	1686	1686	1686	0
468	20241125	111400	35346038	1686	1686	1686	1686	0
469	20241125	111300	35346038	1686	1686	1686	1686	3
470	20241125	111200	35340980	1688	1688	1688	1688	10
471	20241125	111100	35324100	1680	1680	1680	1680	0
472	20241125	111000	35324100	1680	1681	1681	1680	40
473	20241125	110900	35256890	1680	1680	1680	1680	0
474	20241125	110800	35256890	1680	1680	1680	1680	0
475	20241125	110700	35256890	1680	1680	1680	1680	7
476	20241125	110600	35245130	1685	1685	1685	1685	0
477	20241125	110500	35245130	1685	1685	1685	1685	32
478	20241125	110400	35191210	1685	1685	1685	1685	10
479	20241125	110300	35174360	1677	1678	1678	1677	609
480	20241125	110200	34153025	1678	1678	1678	1678	1431
481	20241125	110100	31751807	1680	1680	1680	1680	437
482	20241125	110000	31017647	1688	1688	1688	1688	0
483	20241125	105900	31017647	1688	1688	1688	1688	0
484	20241125	105800	31017647	1688	1688	1688	1688	0
485	20241125	105700	31017647	1688	1688	1688	1688	0
486	20241125	105600	31017647	1688	1680	1688	1680	12
487	20241125	105500	30997407	1688	1687	1688	1687	105
488	20241125	105400	30820252	1687	1687	1687	1687	0
489	20241125	105300	30820252	1687	1687	1687	1680	70
490	20241125	105200	30702422	1684	1686	1686	1684	416
491	20241125	105100	30001135	1685	1685	1685	1685	0
492	20241125	105000	30001135	1685	1685	1685	1684	182
493	20241125	104900	29694468	1685	1685	1685	1685	0
494	20241125	104800	29694468	1685	1685	1685	1685	10
495	20241125	104700	29677618	1684	1684	1684	1684	0
496	20241125	104600	29677618	1684	1684	1684	1684	0
497	20241125	104500	29677618	1684	1684	1684	1684	49
498	20241125	104400	29595102	1682	1682	1682	1682	4
499	20241125	104300	29588374	1681	1681	1681	1681	0
500	20241125	104200	29588374	1681	1681	1681	1681	0
501	20241125	104100	29588374	1681	1681	1681	1681	0
502	20241125	104000	29588374	1681	1681	1681	1681	0
503	20241125	103900	29588374	1681	1681	1681	1681	0
504	20241125	103800	29588374	1681	1681	1681	1681	0
505	20241125	103700	29588374	1681	1681	1681	1681	0
506	20241125	103600	29588374	1681	1681	1681	1681	40
507	20241125	103500	29521134	1684	1684	1684	1684	0
508	20241125	103400	29521134	1684	1684	1684	1684	0
509	20241125	103300	29521134	1684	1684	1684	1684	0
510	20241125	103200	29521134	1684	1684	1684	1684	0
511	20241125	103100	29521134	1684	1684	1684	1684	0
512	20241125	103000	29521134	1684	1684	1684	1684	0
513	20241125	102900	29521134	1684	1684	1684	1684	10
514	20241125	102800	29504294	1684	1683	1684	1683	17
515	20241125	102700	29475682	1681	1681	1681	1681	0
516	20241125	102600	29475682	1681	1681	1681	1681	0
517	20241125	102500	29475682	1681	1681	1681	1681	0
518	20241125	102400	29475682	1681	1681	1681	1681	0
519	20241125	102300	29475682	1681	1681	1681	1681	0
520	20241125	102200	29475682	1681	1681	1681	1681	0
521	20241125	102100	29475682	1681	1681	1681	1681	177
522	20241125	102000	29178145	1680	1680	1680	1680	99
523	20241125	101900	29011825	1675	1675	1675	1675	40
524	20241125	101800	28944825	1680	1680	1680	1680	45
525	20241125	101700	28869225	1680	1680	1680	1680	0
526	20241125	101600	28869225	1680	1680	1680	1680	0
527	20241125	101500	28869225	1680	1680	1680	1680	0
528	20241125	101400	28869225	1680	1680	1680	1680	0
529	20241125	101300	28869225	1680	1680	1680	1680	0
530	20241125	101200	28869225	1680	1680	1680	1680	0
531	20241125	101100	28869225	1680	1680	1680	1680	336
532	20241125	101000	28304745	1680	1680	1680	1680	0
533	20241125	100900	28304745	1680	1680	1680	1680	0
534	20241125	100800	28304745	1680	1680	1680	1680	2
535	20241125	100700	28301385	1675	1675	1675	1675	0
536	20241125	100600	28301385	1675	1675	1675	1675	0
537	20241125	100500	28301385	1675	1675	1675	1675	0
538	20241125	100400	28301385	1675	1675	1675	1675	13355
539	20241125	100300	5931760	1672	1672	1672	1672	506
540	20241125	100200	5085728	1672	1672	1672	1672	40
541	20241125	100100	5018848	1672	1672	1672	1672	160
542	20241125	100000	4751328	1675	1675	1675	1675	0
543	20241125	095900	4751328	1675	1675	1675	1675	0
544	20241125	095800	4751328	1675	1675	1675	1675	100
545	20241125	095700	4583828	1673	1673	1673	1673	126
546	20241125	095600	4373030	1675	1675	1675	1675	100
547	20241125	095500	4205530	1673	1673	1673	1673	76
548	20241125	095400	4078382	1675	1675	1675	1675	42
549	20241125	095300	4008032	1675	1675	1675	1675	0
550	20241125	095200	4008032	1675	1675	1675	1675	0
551	20241125	095100	4008032	1675	1675	1675	1675	0
552	20241125	095000	4008032	1675	1675	1675	1675	358
553	20241125	094900	3408382	1675	1675	1675	1675	489
554	20241125	094800	2589307	1675	1675	1675	1675	41
555	20241125	094700	2520632	1675	1675	1675	1675	0
556	20241125	094600	2520632	1675	1675	1675	1675	0
557	20241125	094500	2520632	1675	1675	1675	1675	44
558	20241125	094400	2446932	1680	1680	1680	1680	2
559	20241125	094300	2443572	1675	1680	1680	1675	16
560	20241125	094200	2416732	1680	1680	1680	1680	0
561	20241125	094100	2416732	1680	1680	1680	1680	0
562	20241125	094000	2416732	1680	1680	1680	1680	1
563	20241125	093900	2415052	1680	1680	1680	1680	0
564	20241125	093800	2415052	1680	1680	1680	1680	0
565	20241125	093700	2415052	1680	1680	1680	1680	0
566	20241125	093600	2415052	1680	1680	1680	1680	1
567	20241125	093500	2413372	1675	1675	1675	1675	0
568	20241125	093400	2413372	1675	1675	1675	1675	0
569	20241125	093300	2413372	1675	1675	1675	1675	0
570	20241125	093200	2413372	1675	1675	1675	1675	0
571	20241125	093100	2413372	1675	1675	1675	1675	0
572	20241125	093000	2413372	1675	1675	1675	1675	0
573	20241125	092900	2413372	1675	1675	1675	1675	0
574	20241125	092800	2413372	1675	1675	1675	1675	40
575	20241125	092700	2346372	1680	1680	1680	1680	0
576	20241125	092600	2346372	1680	1675	1680	1675	420
577	20241125	092500	1640922	1680	1680	1680	1680	0
578	20241125	092400	1640922	1680	1680	1680	1680	3
579	20241125	092300	1635882	1680	1680	1680	1680	0
580	20241125	092200	1635882	1680	1680	1680	1680	0
581	20241125	092100	1635882	1680	1680	1680	1680	0
582	20241125	092000	1635882	1680	1680	1680	1680	0
583	20241125	091900	1635882	1680	1680	1680	1680	1
584	20241125	091800	1634202	1680	1680	1680	1680	0
585	20241125	091700	1634202	1680	1666	1680	1666	46
586	20241125	091600	1557120	1668	1674	1674	1668	258
587	20241125	091500	1126439	1688	1688	1688	1688	0
588	20241125	091400	1126439	1688	1687	1688	1687	71
589	20241125	091300	1006641	1689	1689	1689	1689	0
590	20241125	091200	1006641	1689	1689	1689	1689	0
591	20241125	091100	1006641	1689	1689	1689	1689	0
592	20241125	091000	1006641	1689	1689	1689	1689	0
593	20241125	090900	1006641	1689	1689	1689	1689	0
594	20241125	090800	1006641	1689	1689	1689	1689	0
595	20241125	090700	1006641	1689	1689	1689	1689	0
596	20241125	090600	1006641	1689	1689	1689	1689	0
597	20241125	090500	1006641	1689	1689	1689	1689	115
598	20241125	090400	812406	1689	1689	1689	1689	0
599	20241125	090300	812406	1689	1689	1689	1689	0
600	20241125	090200	812406	1689	1689	1689	1689	178
601	20241125	090100	511764	1686	1686	1686	1686	0
602	20241125	090000	511764	1686	1689	1689	1686	303