KissMeData/064520/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194500	19905723	1906	1906	1906	1906	543
3	20241125	194400	19905723	1906	1906	1906	1906	0
4	20241125	194300	19905723	1906	1906	1906	1906	0
5	20241125	194200	19905723	1906	1906	1906	1906	0
6	20241125	194100	19905723	1906	1906	1906	1906	0
7	20241125	194000	19905723	1906	1906	1906	1906	0
8	20241125	193900	19905723	1906	1906	1906	1906	0
9	20241125	193800	19905723	1906	1906	1906	1906	0
10	20241125	193700	19905723	1906	1906	1906	1906	0
11	20241125	193600	19905723	1906	1906	1906	1906	0
12	20241125	193500	19905723	1906	1906	1906	1906	0
13	20241125	193400	19905723	1906	1906	1906	1906	0
14	20241125	193300	19905723	1906	1906	1906	1906	0
15	20241125	193200	19905723	1906	1906	1906	1906	0
16	20241125	193100	19905723	1906	1906	1906	1906	0
17	20241125	193000	19905723	1906	1906	1906	1906	0
18	20241125	192900	19905723	1906	1906	1906	1906	0
19	20241125	192800	19905723	1906	1906	1906	1906	0
20	20241125	192700	19905723	1906	1906	1906	1906	0
21	20241125	192600	19905723	1906	1906	1906	1906	0
22	20241125	192500	19905723	1906	1906	1906	1906	0
23	20241125	192400	19905723	1906	1906	1906	1906	0
24	20241125	192300	19905723	1906	1906	1906	1906	0
25	20241125	192200	19905723	1906	1906	1906	1906	0
26	20241125	192100	19905723	1906	1906	1906	1906	0
27	20241125	192000	19905723	1906	1906	1906	1906	0
28	20241125	191900	19905723	1906	1906	1906	1906	0
29	20241125	191800	19905723	1906	1906	1906	1906	0
30	20241125	191700	19905723	1906	1906	1906	1906	0
31	20241125	191600	19905723	1906	1906	1906	1906	0
32	20241125	191500	19905723	1906	1906	1906	1906	543
33	20241125	191400	19905723	1906	1906	1906	1906	0
34	20241125	191300	19905723	1906	1906	1906	1906	0
35	20241125	191200	19905723	1906	1906	1906	1906	0
36	20241125	191100	19905723	1906	1906	1906	1906	0
37	20241125	191000	19905723	1906	1906	1906	1906	0
38	20241125	190900	19905723	1906	1906	1906	1906	0
39	20241125	190800	19905723	1906	1906	1906	1906	0
40	20241125	190700	19905723	1906	1906	1906	1906	0
41	20241125	190600	19905723	1906	1906	1906	1906	0
42	20241125	190500	19905723	1906	1906	1906	1906	0
43	20241125	190400	19905723	1906	1906	1906	1906	0
44	20241125	190300	19905723	1906	1906	1906	1906	0
45	20241125	190200	19905723	1906	1906	1906	1906	0
46	20241125	190100	19905723	1906	1906	1906	1906	0
47	20241125	190000	19905723	1906	1906	1906	1906	0
48	20241125	185900	19905723	1906	1906	1906	1906	0
49	20241125	185800	19905723	1906	1906	1906	1906	0
50	20241125	185700	19905723	1906	1906	1906	1906	0
51	20241125	185600	19905723	1906	1906	1906	1906	0
52	20241125	185500	19905723	1906	1906	1906	1906	0
53	20241125	185400	19905723	1906	1906	1906	1906	0
54	20241125	185300	19905723	1906	1906	1906	1906	0
55	20241125	185200	19905723	1906	1906	1906	1906	0
56	20241125	185100	19905723	1906	1906	1906	1906	0
57	20241125	185000	19905723	1906	1906	1906	1906	0
58	20241125	184900	19905723	1906	1906	1906	1906	0
59	20241125	184800	19905723	1906	1906	1906	1906	0
60	20241125	184700	19905723	1906	1906	1906	1906	0
61	20241125	184600	19905723	1906	1906	1906	1906	0
62	20241125	184500	19905723	1906	1906	1906	1906	543
63	20241125	184400	19905723	1906	1906	1906	1906	0
64	20241125	184300	19905723	1906	1906	1906	1906	0
65	20241125	184200	19905723	1906	1906	1906	1906	0
66	20241125	184100	19905723	1906	1906	1906	1906	0
67	20241125	184000	19905723	1906	1906	1906	1906	0
68	20241125	183900	19905723	1906	1906	1906	1906	0
69	20241125	183800	19905723	1906	1906	1906	1906	0
70	20241125	183700	19905723	1906	1906	1906	1906	0
71	20241125	183600	19905723	1906	1906	1906	1906	0
72	20241125	183500	19905723	1906	1906	1906	1906	0
73	20241125	183400	19905723	1906	1906	1906	1906	0
74	20241125	183300	19905723	1906	1906	1906	1906	0
75	20241125	183200	19905723	1906	1906	1906	1906	0
76	20241125	183100	19905723	1906	1906	1906	1906	0
77	20241125	183000	19905723	1906	1906	1906	1906	0
78	20241125	182900	19905723	1906	1906	1906	1906	0
79	20241125	182800	19905723	1906	1906	1906	1906	0
80	20241125	182700	19905723	1906	1906	1906	1906	0
81	20241125	182600	19905723	1906	1906	1906	1906	0
82	20241125	182500	19905723	1906	1906	1906	1906	0
83	20241125	182400	19905723	1906	1906	1906	1906	0
84	20241125	182300	19905723	1906	1906	1906	1906	0
85	20241125	182200	19905723	1906	1906	1906	1906	0
86	20241125	182100	19905723	1906	1906	1906	1906	0
87	20241125	182000	19905723	1906	1906	1906	1906	0
88	20241125	181900	19905723	1906	1906	1906	1906	0
89	20241125	181800	19905723	1906	1906	1906	1906	0
90	20241125	181700	19905723	1906	1906	1906	1906	0
91	20241125	181600	19905723	1906	1906	1906	1906	0
92	20241125	181500	19905723	1906	1906	1906	1906	543
93	20241125	181400	19905723	1906	1906	1906	1906	0
94	20241125	181300	19905723	1906	1906	1906	1906	0
95	20241125	181200	19905723	1906	1906	1906	1906	0
96	20241125	181100	19905723	1906	1906	1906	1906	0
97	20241125	181000	19905723	1906	1906	1906	1906	0
98	20241125	180900	19905723	1906	1906	1906	1906	0
99	20241125	180800	19905723	1906	1906	1906	1906	0
100	20241125	180700	19905723	1906	1906	1906	1906	0
101	20241125	180600	19905723	1906	1906	1906	1906	0
102	20241125	180500	19905723	1906	1906	1906	1906	0
103	20241125	180400	19905723	1906	1906	1906	1906	0
104	20241125	180300	19905723	1906	1906	1906	1906	0
105	20241125	180200	19905723	1906	1906	1906	1906	0
106	20241125	180100	19905723	1906	1906	1906	1906	0
107	20241125	180000	19905723	1906	1906	1906	1906	0
108	20241125	175900	19905723	1906	1906	1906	1906	0
109	20241125	175800	19905723	1906	1906	1906	1906	0
110	20241125	175700	19905723	1906	1906	1906	1906	0
111	20241125	175600	19905723	1906	1906	1906	1906	0
112	20241125	175500	19905723	1906	1906	1906	1906	0
113	20241125	175400	19905723	1906	1906	1906	1906	0
114	20241125	175300	19905723	1906	1906	1906	1906	0
115	20241125	175200	19905723	1906	1906	1906	1906	0
116	20241125	175100	19905723	1906	1906	1906	1906	0
117	20241125	175000	19905723	1906	1906	1906	1906	0
118	20241125	174900	19905723	1906	1906	1906	1906	0
119	20241125	174800	19905723	1906	1906	1906	1906	0
120	20241125	174700	19905723	1906	1906	1906	1906	0
121	20241125	174600	19905723	1906	1906	1906	1906	0
122	20241125	174500	19905723	1906	1906	1906	1906	543
123	20241125	174400	19905723	1906	1906	1906	1906	0
124	20241125	174300	19905723	1906	1906	1906	1906	0
125	20241125	174200	19905723	1906	1906	1906	1906	0
126	20241125	174100	19905723	1906	1906	1906	1906	0
127	20241125	174000	19905723	1906	1906	1906	1906	0
128	20241125	173900	19905723	1906	1906	1906	1906	0
129	20241125	173800	19905723	1906	1906	1906	1906	0
130	20241125	173700	19905723	1906	1906	1906	1906	0
131	20241125	173600	19905723	1906	1906	1906	1906	0
132	20241125	173500	19905723	1906	1906	1906	1906	0
133	20241125	173400	19905723	1906	1906	1906	1906	0
134	20241125	173300	19905723	1906	1906	1906	1906	0
135	20241125	173200	19905723	1906	1906	1906	1906	0
136	20241125	173100	19905723	1906	1906	1906	1906	0
137	20241125	173000	19905723	1906	1906	1906	1906	0
138	20241125	172900	19905723	1906	1906	1906	1906	0
139	20241125	172800	19905723	1906	1906	1906	1906	0
140	20241125	172700	19905723	1906	1906	1906	1906	0
141	20241125	172600	19905723	1906	1906	1906	1906	0
142	20241125	172500	19905723	1906	1906	1906	1906	0
143	20241125	172400	19905723	1906	1906	1906	1906	0
144	20241125	172300	19905723	1906	1906	1906	1906	0
145	20241125	172200	19905723	1906	1906	1906	1906	0
146	20241125	172100	19905723	1906	1906	1906	1906	0
147	20241125	172000	19905723	1906	1906	1906	1906	0
148	20241125	171900	19905723	1906	1906	1906	1906	0
149	20241125	171800	19905723	1906	1906	1906	1906	0
150	20241125	171700	19905723	1906	1906	1906	1906	0
151	20241125	171600	19905723	1906	1906	1906	1906	0
152	20241125	171500	19905723	1906	1906	1906	1906	543
153	20241125	171400	19905723	1906	1906	1906	1906	0
154	20241125	171300	19905723	1906	1906	1906	1906	0
155	20241125	171200	19905723	1906	1906	1906	1906	0
156	20241125	171100	19905723	1906	1906	1906	1906	0
157	20241125	171000	19905723	1906	1906	1906	1906	0
158	20241125	170900	19905723	1906	1906	1906	1906	0
159	20241125	170800	19905723	1906	1906	1906	1906	0
160	20241125	170700	19905723	1906	1906	1906	1906	0
161	20241125	170600	19905723	1906	1906	1906	1906	0
162	20241125	170500	19905723	1906	1906	1906	1906	0
163	20241125	170400	19905723	1906	1906	1906	1906	0
164	20241125	170300	19905723	1906	1906	1906	1906	0
165	20241125	170200	19905723	1906	1906	1906	1906	0
166	20241125	170100	19905723	1906	1906	1906	1906	0
167	20241125	170000	19905723	1906	1906	1906	1906	0
168	20241125	165900	19905723	1906	1906	1906	1906	0
169	20241125	165800	19905723	1906	1906	1906	1906	0
170	20241125	165700	19905723	1906	1906	1906	1906	0
171	20241125	165600	19905723	1906	1906	1906	1906	0
172	20241125	165500	19905723	1906	1906	1906	1906	0
173	20241125	165400	19905723	1906	1906	1906	1906	0
174	20241125	165300	19905723	1906	1906	1906	1906	0
175	20241125	165200	19905723	1906	1906	1906	1906	0
176	20241125	165100	19905723	1906	1906	1906	1906	0
177	20241125	165000	19905723	1906	1906	1906	1906	0
178	20241125	164900	19905723	1906	1906	1906	1906	0
179	20241125	164800	19905723	1906	1906	1906	1906	0
180	20241125	164700	19905723	1906	1906	1906	1906	0
181	20241125	164600	19905723	1906	1906	1906	1906	0
182	20241125	164500	19905723	1906	1906	1906	1906	543
183	20241125	164400	19905723	1906	1906	1906	1906	0
184	20241125	164300	19905723	1906	1906	1906	1906	0
185	20241125	164200	19905723	1906	1906	1906	1906	0
186	20241125	164100	19905723	1906	1906	1906	1906	0
187	20241125	164000	19905723	1906	1906	1906	1906	0
188	20241125	163900	19905723	1906	1906	1906	1906	0
189	20241125	163800	19905723	1906	1906	1906	1906	0
190	20241125	163700	19905723	1906	1906	1906	1906	0
191	20241125	163600	19905723	1906	1906	1906	1906	0
192	20241125	163500	19905723	1906	1906	1906	1906	0
193	20241125	163400	19905723	1906	1906	1906	1906	0
194	20241125	163300	19905723	1906	1906	1906	1906	0
195	20241125	163200	19905723	1906	1906	1906	1906	0
196	20241125	163100	19905723	1906	1906	1906	1906	0
197	20241125	163000	19905723	1906	1906	1906	1906	0
198	20241125	162900	19905723	1906	1906	1906	1906	0
199	20241125	162800	19905723	1906	1906	1906	1906	0
200	20241125	162700	19905723	1906	1906	1906	1906	0
201	20241125	162600	19905723	1906	1906	1906	1906	0
202	20241125	162500	19905723	1906	1906	1906	1906	0
203	20241125	162400	19905723	1906	1906	1906	1906	0
204	20241125	162300	19905723	1906	1906	1906	1906	0
205	20241125	162200	19905723	1906	1906	1906	1906	0
206	20241125	162100	19905723	1906	1906	1906	1906	0
207	20241125	162000	19905723	1906	1906	1906	1906	0
208	20241125	161900	19905723	1906	1906	1906	1906	0
209	20241125	161800	19905723	1906	1906	1906	1906	0
210	20241125	161700	19905723	1906	1906	1906	1906	0
211	20241125	161600	19905723	1906	1906	1906	1906	0
212	20241125	161500	19905723	1906	1906	1906	1906	543
213	20241125	161400	19905723	1906	1906	1906	1906	0
214	20241125	161300	19905723	1906	1906	1906	1906	0
215	20241125	161200	19905723	1906	1906	1906	1906	0
216	20241125	161100	19905723	1906	1906	1906	1906	0
217	20241125	161000	19905723	1906	1906	1906	1906	0
218	20241125	160900	19905723	1906	1906	1906	1906	0
219	20241125	160800	19905723	1906	1906	1906	1906	0
220	20241125	160700	19905723	1906	1906	1906	1906	0
221	20241125	160600	19905723	1906	1906	1906	1906	0
222	20241125	160500	19905723	1906	1906	1906	1906	0
223	20241125	160400	19905723	1906	1906	1906	1906	0
224	20241125	160300	19905723	1906	1906	1906	1906	0
225	20241125	160200	19905723	1906	1906	1906	1906	0
226	20241125	160100	19905723	1906	1906	1906	1906	0
227	20241125	160000	19905723	1906	1906	1906	1906	0
228	20241125	155900	19905723	1906	1906	1906	1906	0
229	20241125	155800	19905723	1906	1906	1906	1906	0
230	20241125	155700	19905723	1906	1906	1906	1906	0
231	20241125	155600	19905723	1906	1906	1906	1906	0
232	20241125	155500	19905723	1906	1906	1906	1906	0
233	20241125	155400	19905723	1906	1906	1906	1906	0
234	20241125	155300	19905723	1906	1906	1906	1906	0
235	20241125	155200	19905723	1906	1906	1906	1906	0
236	20241125	155100	19905723	1906	1906	1906	1906	0
237	20241125	155000	19905723	1906	1906	1906	1906	0
238	20241125	154900	19905723	1906	1906	1906	1906	0
239	20241125	154800	19905723	1906	1906	1906	1906	0
240	20241125	154700	19905723	1906	1906	1906	1906	0
241	20241125	154600	19905723	1906	1906	1906	1906	0
242	20241125	154500	19905723	1906	1906	1906	1906	543
243	20241125	154400	19905723	1906	1906	1906	1906	0
244	20241125	154300	19905723	1906	1906	1906	1906	0
245	20241125	154200	19905723	1906	1906	1906	1906	0
246	20241125	154100	19905723	1906	1906	1906	1906	0
247	20241125	154000	19905723	1906	1906	1906	1906	0
248	20241125	153900	19905723	1906	1906	1906	1906	0
249	20241125	153800	19905723	1906	1906	1906	1906	0
250	20241125	153700	19905723	1906	1906	1906	1906	0
251	20241125	153600	19905723	1906	1906	1906	1906	0
252	20241125	153500	19905723	1906	1906	1906	1906	0
253	20241125	153400	19905723	1906	1906	1906	1906	0
254	20241125	153300	19905723	1906	1906	1906	1906	0
255	20241125	153200	19905723	1906	1906	1906	1906	0
256	20241125	153100	19905723	1906	1906	1906	1906	0
257	20241125	153000	19905723	1906	1906	1906	1906	543
258	20241125	152900	18870765	1906	1906	1906	1906	0
259	20241125	152800	18870765	1906	1906	1906	1906	0
260	20241125	152700	18870765	1906	1906	1906	1906	0
261	20241125	152600	18870765	1906	1906	1906	1906	0
262	20241125	152500	18870765	1906	1906	1906	1906	0
263	20241125	152400	18870765	1906	1906	1906	1906	0
264	20241125	152300	18870765	1906	1906	1906	1906	0
265	20241125	152200	18870765	1906	1906	1906	1906	0
266	20241125	152100	18870765	1906	1906	1906	1906	0
267	20241125	152000	18870765	1906	1906	1906	1906	0
268	20241125	151900	18870765	1906	1906	1906	1906	1
269	20241125	151800	18868859	1890	1890	1890	1890	0
270	20241125	151700	18868859	1890	1890	1890	1890	0
271	20241125	151600	18868859	1890	1890	1890	1890	166
272	20241125	151500	18555119	1890	1887	1890	1887	155
273	20241125	151400	18262334	1890	1890	1890	1890	0
274	20241125	151300	18262334	1890	1890	1890	1890	0
275	20241125	151200	18262334	1890	1887	1890	1887	406
276	20241125	151100	17495786	1887	1887	1887	1887	0
277	20241125	151000	17495786	1887	1887	1887	1887	0
278	20241125	150900	17495786	1887	1887	1887	1887	0
279	20241125	150800	17495786	1887	1887	1887	1887	0
280	20241125	150700	17495786	1887	1887	1887	1887	0
281	20241125	150600	17495786	1887	1889	1889	1887	20
282	20241125	150500	17458043	1889	1889	1889	1889	0
283	20241125	150400	17458043	1889	1889	1889	1889	9
284	20241125	150300	17441042	1889	1889	1889	1889	10
285	20241125	150200	17422152	1889	1889	1889	1889	1
286	20241125	150100	17420263	1890	1890	1890	1890	0
287	20241125	150000	17420263	1890	1890	1890	1890	1
288	20241125	145900	17418373	1887	1887	1887	1887	0
289	20241125	145800	17418373	1887	1887	1887	1887	30
290	20241125	145700	17361763	1886	1886	1886	1886	2
291	20241125	145600	17357991	1885	1885	1885	1885	0
292	20241125	145500	17357991	1885	1885	1885	1885	0
293	20241125	145400	17357991	1885	1885	1885	1885	25
294	20241125	145300	17310866	1887	1887	1887	1887	0
295	20241125	145200	17310866	1887	1887	1887	1887	0
296	20241125	145100	17310866	1887	1887	1887	1887	0
297	20241125	145000	17310866	1887	1887	1887	1887	0
298	20241125	144900	17310866	1887	1887	1887	1887	0
299	20241125	144800	17310866	1887	1887	1887	1887	0
300	20241125	144700	17310866	1887	1887	1887	1887	0
301	20241125	144600	17310866	1887	1887	1887	1887	0
302	20241125	144500	17310866	1887	1887	1887	1887	0
303	20241125	144400	17310866	1887	1887	1887	1887	0
304	20241125	144300	17310866	1887	1886	1887	1886	2
305	20241125	144200	17307093	1875	1875	1875	1875	0
306	20241125	144100	17307093	1875	1875	1875	1875	0
307	20241125	144000	17307093	1875	1875	1875	1875	17
308	20241125	143900	17275218	1884	1884	1884	1884	0
309	20241125	143800	17275218	1884	1884	1884	1884	0
310	20241125	143700	17275218	1884	1884	1884	1884	0
311	20241125	143600	17275218	1884	1884	1884	1884	0
312	20241125	143500	17275218	1884	1884	1884	1884	51
313	20241125	143400	17179134	1888	1888	1888	1888	0
314	20241125	143300	17179134	1888	1888	1888	1888	0
315	20241125	143200	17179134	1888	1888	1888	1888	0
316	20241125	143100	17179134	1888	1888	1888	1888	0
317	20241125	143000	17179134	1888	1888	1888	1888	0
318	20241125	142900	17179134	1888	1888	1888	1888	0
319	20241125	142800	17179134	1888	1888	1888	1888	0
320	20241125	142700	17179134	1888	1888	1888	1888	0
321	20241125	142600	17179134	1888	1888	1888	1888	0
322	20241125	142500	17179134	1888	1888	1888	1888	0
323	20241125	142400	17179134	1888	1888	1888	1888	0
324	20241125	142300	17179134	1888	1888	1888	1888	0
325	20241125	142200	17179134	1888	1888	1888	1888	0
326	20241125	142100	17179134	1888	1888	1888	1888	0
327	20241125	142000	17179134	1888	1888	1888	1888	0
328	20241125	141900	17179134	1888	1888	1888	1888	0
329	20241125	141800	17179134	1888	1888	1888	1888	0
330	20241125	141700	17179134	1888	1888	1888	1888	0
331	20241125	141600	17179134	1888	1888	1888	1888	50
332	20241125	141500	17084734	1889	1874	1889	1874	45
333	20241125	141400	17000359	1874	1868	1874	1868	225
334	20241125	141300	16580029	1868	1868	1868	1868	52
335	20241125	141200	16482893	1868	1868	1868	1868	0
336	20241125	141100	16482893	1868	1868	1868	1868	0
337	20241125	141000	16482893	1868	1868	1868	1868	0
338	20241125	140900	16482893	1868	1868	1868	1868	0
339	20241125	140800	16482893	1868	1868	1868	1868	0
340	20241125	140700	16482893	1868	1868	1868	1868	0
341	20241125	140600	16482893	1868	1868	1868	1868	146
342	20241125	140500	16210165	1868	1868	1868	1868	400
343	20241125	140400	15462965	1870	1870	1870	1870	0
344	20241125	140300	15462965	1870	1870	1870	1870	121
345	20241125	140200	15236695	1870	1870	1870	1870	100
346	20241125	140100	15049695	1876	1876	1876	1876	0
347	20241125	140000	15049695	1876	1876	1876	1876	0
348	20241125	135900	15049695	1876	1876	1876	1876	0
349	20241125	135800	15049695	1876	1876	1876	1876	0
350	20241125	135700	15049695	1876	1876	1876	1876	0
351	20241125	135600	15049695	1876	1876	1876	1876	0
352	20241125	135500	15049695	1876	1876	1876	1876	0
353	20241125	135400	15049695	1876	1876	1876	1876	0
354	20241125	135300	15049695	1876	1876	1876	1876	0
355	20241125	135200	15049695	1876	1876	1876	1876	0
356	20241125	135100	15049695	1876	1876	1876	1876	100
357	20241125	135000	14862095	1877	1874	1877	1874	70
358	20241125	134900	14730822	1874	1872	1874	1872	21
359	20241125	134800	14691508	1873	1873	1873	1873	0
360	20241125	134700	14691508	1873	1873	1873	1873	6
361	20241125	134600	14680270	1874	1873	1874	1873	102
362	20241125	134500	14489223	1874	1873	1874	1873	166
363	20241125	134400	14178304	1873	1876	1876	1873	504
364	20241125	134300	13233880	1877	1877	1877	1877	100
365	20241125	134200	13046180	1878	1878	1879	1878	228
366	20241125	134100	12617995	1879	1879	1879	1879	121
367	20241125	134000	12390636	1880	1880	1880	1880	12
368	20241125	133900	12368076	1883	1882	1883	1882	2
369	20241125	133800	12364311	1884	1885	1885	1884	223
370	20241125	133700	11943958	1886	1886	1886	1886	0
371	20241125	133600	11943958	1886	1886	1886	1886	8
372	20241125	133500	11928870	1886	1886	1886	1886	100
373	20241125	133400	11740270	1886	1886	1886	1886	0
374	20241125	133300	11740270	1886	1886	1886	1886	166
375	20241125	133200	11427194	1886	1886	1886	1886	0
376	20241125	133100	11427194	1886	1886	1886	1886	0
377	20241125	133000	11427194	1886	1886	1886	1886	0
378	20241125	132900	11427194	1886	1886	1886	1886	0
379	20241125	132800	11427194	1886	1886	1886	1886	0
380	20241125	132700	11427194	1886	1886	1886	1886	0
381	20241125	132600	11427194	1886	1886	1886	1886	20
382	20241125	132500	11389474	1890	1890	1890	1890	1
383	20241125	132400	11387584	1886	1886	1886	1886	0
384	20241125	132300	11387584	1886	1886	1886	1886	0
385	20241125	132200	11387584	1886	1886	1886	1886	0
386	20241125	132100	11387584	1886	1886	1886	1886	0
387	20241125	132000	11387584	1886	1886	1886	1886	0
388	20241125	131900	11387584	1886	1886	1886	1886	0
389	20241125	131800	11387584	1886	1886	1886	1886	0
390	20241125	131700	11387584	1886	1886	1886	1886	0
391	20241125	131600	11387584	1886	1886	1886	1886	0
392	20241125	131500	11387584	1886	1886	1886	1886	0
393	20241125	131400	11387584	1886	1886	1886	1886	1
394	20241125	131300	11385698	1888	1888	1888	1888	0
395	20241125	131200	11385698	1888	1888	1888	1888	0
396	20241125	131100	11385698	1888	1888	1888	1888	1
397	20241125	131000	11383810	1890	1890	1890	1890	0
398	20241125	130900	11383810	1890	1890	1890	1890	0
399	20241125	130800	11383810	1890	1890	1890	1890	80
400	20241125	130700	11232610	1903	1903	1903	1903	0
401	20241125	130600	11232610	1903	1903	1903	1903	0
402	20241125	130500	11232610	1903	1903	1903	1903	0
403	20241125	130400	11232610	1903	1903	1903	1903	0
404	20241125	130300	11232610	1903	1903	1903	1903	0
405	20241125	130200	11232610	1903	1903	1903	1903	0
406	20241125	130100	11232610	1903	1903	1903	1903	0
407	20241125	130000	11232610	1903	1903	1903	1903	0
408	20241125	125900	11232610	1903	1903	1903	1903	0
409	20241125	125800	11232610	1903	1903	1903	1903	0
410	20241125	125700	11232610	1903	1903	1903	1903	0
411	20241125	125600	11232610	1903	1903	1903	1903	0
412	20241125	125500	11232610	1903	1903	1903	1903	0
413	20241125	125400	11232610	1903	1903	1903	1903	0
414	20241125	125300	11232610	1903	1903	1903	1903	2
415	20241125	125200	11228804	1905	1905	1905	1905	0
416	20241125	125100	11228804	1905	1905	1905	1905	0
417	20241125	125000	11228804	1905	1905	1905	1905	20
418	20241125	124900	11190704	1906	1901	1906	1901	72
419	20241125	124800	11053557	1901	1901	1901	1901	7
420	20241125	124700	11040250	1901	1901	1901	1901	2
421	20241125	124600	11036448	1907	1907	1907	1907	0
422	20241125	124500	11036448	1907	1907	1907	1907	0
423	20241125	124400	11036448	1907	1907	1907	1907	0
424	20241125	124300	11036448	1907	1907	1907	1907	0
425	20241125	124200	11036448	1907	1907	1907	1907	0
426	20241125	124100	11036448	1907	1907	1907	1907	0
427	20241125	124000	11036448	1907	1907	1907	1907	0
428	20241125	123900	11036448	1907	1907	1907	1907	0
429	20241125	123800	11036448	1907	1907	1907	1907	0
430	20241125	123700	11036448	1907	1907	1907	1907	0
431	20241125	123600	11036448	1907	1907	1907	1907	0
432	20241125	123500	11036448	1907	1907	1907	1907	0
433	20241125	123400	11036448	1907	1907	1907	1907	0
434	20241125	123300	11036448	1907	1907	1907	1907	0
435	20241125	123200	11036448	1907	1907	1907	1907	0
436	20241125	123100	11036448	1907	1907	1907	1907	0
437	20241125	123000	11036448	1907	1907	1907	1907	0
438	20241125	122900	11036448	1907	1907	1907	1907	0
439	20241125	122800	11036448	1907	1907	1907	1907	0
440	20241125	122700	11036448	1907	1907	1907	1907	0
441	20241125	122600	11036448	1907	1907	1907	1907	0
442	20241125	122500	11036448	1907	1907	1907	1907	0
443	20241125	122400	11036448	1907	1907	1907	1907	0
444	20241125	122300	11036448	1907	1907	1907	1907	0
445	20241125	122200	11036448	1907	1907	1907	1907	0
446	20241125	122100	11036448	1907	1907	1907	1907	0
447	20241125	122000	11036448	1907	1907	1907	1907	0
448	20241125	121900	11036448	1907	1907	1907	1907	0
449	20241125	121800	11036448	1907	1907	1907	1907	0
450	20241125	121700	11036448	1907	1907	1907	1907	0
451	20241125	121600	11036448	1907	1907	1907	1907	0
452	20241125	121500	11036448	1907	1907	1907	1907	0
453	20241125	121400	11036448	1907	1907	1907	1907	0
454	20241125	121300	11036448	1907	1907	1907	1907	0
455	20241125	121200	11036448	1907	1907	1907	1907	0
456	20241125	121100	11036448	1907	1907	1907	1907	0
457	20241125	121000	11036448	1907	1907	1907	1907	0
458	20241125	120900	11036448	1907	1907	1907	1907	0
459	20241125	120800	11036448	1907	1907	1907	1907	0
460	20241125	120700	11036448	1907	1907	1907	1907	0
461	20241125	120600	11036448	1907	1907	1907	1907	0
462	20241125	120500	11036448	1907	1907	1907	1907	0
463	20241125	120400	11036448	1907	1907	1907	1907	0
464	20241125	120300	11036448	1907	1907	1907	1907	0
465	20241125	120200	11036448	1907	1907	1907	1907	0
466	20241125	120100	11036448	1907	1907	1907	1907	0
467	20241125	120000	11036448	1907	1907	1907	1907	1
468	20241125	115900	11034541	1890	1890	1890	1890	3
469	20241125	115800	11028871	1890	1890	1890	1890	20
470	20241125	115700	10991071	1890	1890	1890	1890	5
471	20241125	115600	10981621	1890	1890	1890	1890	1
472	20241125	115500	10979731	1878	1878	1878	1878	0
473	20241125	115400	10979731	1878	1878	1878	1878	0
474	20241125	115300	10979731	1878	1878	1878	1878	200
475	20241125	115200	10604131	1890	1890	1890	1890	0
476	20241125	115100	10604131	1890	1890	1890	1890	0
477	20241125	115000	10604131	1890	1890	1890	1890	0
478	20241125	114900	10604131	1890	1890	1890	1890	0
479	20241125	114800	10604131	1890	1890	1890	1890	1
480	20241125	114700	10602241	1876	1876	1876	1876	10
481	20241125	114600	10583481	1875	1890	1890	1875	1429
482	20241125	114500	7891971	1890	1890	1890	1890	6
483	20241125	114400	7880631	1890	1890	1890	1890	2
484	20241125	114300	7876851	1890	1890	1890	1890	0
485	20241125	114200	7876851	1890	1890	1890	1890	0
486	20241125	114100	7876851	1890	1890	1890	1890	20
487	20241125	114000	7839051	1885	1885	1885	1885	0
488	20241125	113900	7839051	1885	1886	1886	1885	44
489	20241125	113800	7756089	1890	1890	1890	1886	30
490	20241125	113700	7699393	1892	1892	1892	1892	0
491	20241125	113600	7699393	1892	1892	1892	1892	0
492	20241125	113500	7699393	1892	1892	1892	1892	0
493	20241125	113400	7699393	1892	1892	1892	1892	0
494	20241125	113300	7699393	1892	1892	1892	1892	2303
495	20241125	113200	3342117	1892	1892	1892	1892	0
496	20241125	113100	3342117	1892	1892	1892	1892	0
497	20241125	113000	3342117	1892	1892	1892	1892	0
498	20241125	112900	3342117	1892	1892	1892	1892	0
499	20241125	112800	3342117	1892	1897	1897	1892	100
500	20241125	112700	3152862	1898	1898	1898	1898	0
501	20241125	112600	3152862	1898	1898	1898	1898	0
502	20241125	112500	3152862	1898	1898	1898	1898	0
503	20241125	112400	3152862	1898	1898	1898	1898	0
504	20241125	112300	3152862	1898	1898	1898	1898	0
505	20241125	112200	3152862	1898	1898	1898	1898	0
506	20241125	112100	3152862	1898	1898	1898	1898	0
507	20241125	112000	3152862	1898	1898	1898	1898	0
508	20241125	111900	3152862	1898	1898	1898	1898	100
509	20241125	111800	2963062	1897	1897	1897	1897	0
510	20241125	111700	2963062	1897	1897	1897	1897	0
511	20241125	111600	2963062	1897	1897	1897	1897	0
512	20241125	111500	2963062	1897	1897	1897	1897	0
513	20241125	111400	2963062	1897	1897	1897	1897	0
514	20241125	111300	2963062	1897	1897	1897	1897	0
515	20241125	111200	2963062	1897	1897	1897	1897	0
516	20241125	111100	2963062	1897	1897	1897	1897	0
517	20241125	111000	2963062	1897	1897	1897	1897	0
518	20241125	110900	2963062	1897	1897	1897	1897	0
519	20241125	110800	2963062	1897	1897	1897	1897	0
520	20241125	110700	2963062	1897	1897	1897	1897	0
521	20241125	110600	2963062	1897	1897	1897	1897	1
522	20241125	110500	2961165	1897	1897	1897	1897	20
523	20241125	110400	2923225	1885	1885	1885	1885	0
524	20241125	110300	2923225	1885	1885	1885	1885	0
525	20241125	110200	2923225	1885	1885	1885	1885	2
526	20241125	110100	2919455	1885	1885	1885	1885	0
527	20241125	110000	2919455	1885	1885	1885	1885	30
528	20241125	105900	2862905	1885	1885	1885	1885	0
529	20241125	105800	2862905	1885	1885	1885	1885	0
530	20241125	105700	2862905	1885	1885	1885	1885	0
531	20241125	105600	2862905	1885	1897	1897	1885	180
532	20241125	105500	2522625	1912	1912	1912	1912	0
533	20241125	105400	2522625	1912	1912	1912	1912	0
534	20241125	105300	2522625	1912	1912	1912	1912	0
535	20241125	105200	2522625	1912	1912	1912	1912	0
536	20241125	105100	2522625	1912	1912	1912	1912	0
537	20241125	105000	2522625	1912	1912	1912	1912	0
538	20241125	104900	2522625	1912	1912	1912	1912	0
539	20241125	104800	2522625	1912	1912	1912	1912	24
540	20241125	104700	2476737	1912	1912	1912	1912	0
541	20241125	104600	2476737	1912	1911	1912	1911	12
542	20241125	104500	2453800	1912	1912	1912	1912	0
543	20241125	104400	2453800	1912	1912	1912	1912	0
544	20241125	104300	2453800	1912	1912	1912	1912	0
545	20241125	104200	2453800	1912	1912	1912	1912	0
546	20241125	104100	2453800	1912	1911	1912	1911	12
547	20241125	104000	2430864	1912	1912	1912	1912	0
548	20241125	103900	2430864	1912	1912	1912	1912	0
549	20241125	103800	2430864	1912	1911	1912	1911	2
550	20241125	103700	2427041	1911	1906	1911	1906	22
551	20241125	103600	2385099	1912	1912	1912	1912	0
552	20241125	103500	2385099	1912	1912	1912	1912	0
553	20241125	103400	2385099	1912	1912	1912	1912	0
554	20241125	103300	2385099	1912	1912	1912	1912	0
555	20241125	103200	2385099	1912	1912	1912	1912	0
556	20241125	103100	2385099	1912	1912	1912	1912	0
557	20241125	103000	2385099	1912	1912	1912	1912	0
558	20241125	102900	2385099	1912	1912	1912	1912	0
559	20241125	102800	2385099	1912	1912	1912	1912	0
560	20241125	102700	2385099	1912	1912	1912	1912	0
561	20241125	102600	2385099	1912	1912	1912	1912	0
562	20241125	102500	2385099	1912	1912	1912	1912	0
563	20241125	102400	2385099	1912	1912	1912	1912	0
564	20241125	102300	2385099	1912	1912	1912	1912	0
565	20241125	102200	2385099	1912	1912	1912	1912	0
566	20241125	102100	2385099	1912	1912	1912	1912	0
567	20241125	102000	2385099	1912	1912	1912	1912	0
568	20241125	101900	2385099	1912	1912	1912	1912	0
569	20241125	101800	2385099	1912	1912	1912	1912	0
570	20241125	101700	2385099	1912	1912	1912	1912	0
571	20241125	101600	2385099	1912	1912	1912	1912	0
572	20241125	101500	2385099	1912	1912	1912	1912	0
573	20241125	101400	2385099	1912	1912	1912	1912	0
574	20241125	101300	2385099	1912	1912	1912	1912	0
575	20241125	101200	2385099	1912	1912	1912	1912	1
576	20241125	101100	2383187	1883	1883	1883	1883	0
577	20241125	101000	2383187	1883	1883	1883	1883	0
578	20241125	100900	2383187	1883	1883	1883	1883	0
579	20241125	100800	2383187	1883	1883	1883	1883	0
580	20241125	100700	2383187	1883	1883	1883	1883	0
581	20241125	100600	2383187	1883	1883	1883	1883	3
582	20241125	100500	2377538	1898	1898	1898	1898	0
583	20241125	100400	2377538	1898	1898	1898	1898	0
584	20241125	100300	2377538	1898	1898	1898	1898	0
585	20241125	100200	2377538	1898	1898	1898	1898	0
586	20241125	100100	2377538	1898	1898	1898	1898	2
587	20241125	100000	2373742	1913	1913	1913	1913	0
588	20241125	095900	2373742	1913	1913	1913	1913	0
589	20241125	095800	2373742	1913	1913	1913	1913	0
590	20241125	095700	2373742	1913	1913	1913	1913	0
591	20241125	095600	2373742	1913	1913	1913	1913	0
592	20241125	095500	2373742	1913	1913	1913	1913	0
593	20241125	095400	2373742	1913	1913	1913	1913	0
594	20241125	095300	2373742	1913	1913	1913	1913	0
595	20241125	095200	2373742	1913	1913	1913	1913	0
596	20241125	095100	2373742	1913	1913	1913	1913	0
597	20241125	095000	2373742	1913	1913	1913	1913	0
598	20241125	094900	2373742	1913	1913	1913	1913	0
599	20241125	094800	2373742	1913	1913	1913	1913	0
600	20241125	094700	2373742	1913	1909	1913	1909	52
601	20241125	094600	2274398	1909	1911	1911	1907	42
602	20241125	094500	2194178	1921	1921	1921	1921	0
603	20241125	094400	2194178	1921	1921	1921	1921	0
604	20241125	094300	2194178	1921	1921	1921	1921	0
605	20241125	094200	2194178	1921	1921	1921	1921	0
606	20241125	094100	2194178	1921	1921	1921	1921	0
607	20241125	094000	2194178	1921	1921	1921	1921	0
608	20241125	093900	2194178	1921	1921	1921	1921	0
609	20241125	093800	2194178	1921	1921	1921	1921	0
610	20241125	093700	2194178	1921	1921	1921	1921	0
611	20241125	093600	2194178	1921	1921	1921	1921	0
612	20241125	093500	2194178	1921	1921	1921	1921	0
613	20241125	093400	2194178	1921	1921	1921	1921	0
614	20241125	093300	2194178	1921	1921	1921	1921	0
615	20241125	093200	2194178	1921	1921	1921	1921	0
616	20241125	093100	2194178	1921	1921	1921	1921	0
617	20241125	093000	2194178	1921	1921	1921	1921	0
618	20241125	092900	2194178	1921	1921	1921	1921	20
619	20241125	092800	2155758	1921	1912	1921	1873	404
620	20241125	092700	1386149	1924	1923	1924	1923	403
621	20241125	092600	610804	1924	1924	1924	1924	0
622	20241125	092500	610804	1924	1924	1924	1924	0
623	20241125	092400	610804	1924	1924	1924	1924	0
624	20241125	092300	610804	1924	1924	1924	1924	0
625	20241125	092200	610804	1924	1912	1924	1912	64
626	20241125	092100	488424	1917	1917	1917	1917	0
627	20241125	092000	488424	1917	1916	1917	1916	16
628	20241125	091900	457758	1916	1916	1916	1916	100
629	20241125	091800	266158	1916	1916	1916	1916	0
630	20241125	091700	266158	1916	1915	1916	1915	112
631	20241125	091600	51674	1915	1915	1915	1915	0
632	20241125	091500	51674	1915	1915	1915	1915	0
633	20241125	091400	51674	1915	1915	1915	1915	0
634	20241125	091300	51674	1915	1915	1915	1915	0
635	20241125	091200	51674	1915	1915	1915	1915	0
636	20241125	091100	51674	1915	1914	1915	1914	7
637	20241125	091000	38274	1914	1914	1914	1914	5
638	20241125	090900	28704	1910	1910	1910	1910	1
639	20241125	090800	26794	1925	1925	1925	1925	0
640	20241125	090700	26794	1925	1925	1925	1925	0
641	20241125	090600	26794	1925	1925	1925	1925	0
642	20241125	090500	26794	1925	1925	1925	1925	0
643	20241125	090400	26794	1925	1925	1925	1925	0
644	20241125	090300	26794	1925	1925	1925	1925	0
645	20241125	090200	26794	1925	1925	1925	1925	5
646	20241125	090100	17169	1923	1923	1923	1923	2
647	20241125	090000	13323	1887	1925	1925	1887	7