KissMeData/037230/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192300	19445364	1848	1848	1848	1848	330
3	20241125	192200	19445364	1848	1848	1848	1848	0
4	20241125	192100	19445364	1848	1848	1848	1848	0
5	20241125	192000	19445364	1848	1848	1848	1848	0
6	20241125	191900	19445364	1848	1848	1848	1848	0
7	20241125	191800	19445364	1848	1848	1848	1848	0
8	20241125	191700	19445364	1848	1848	1848	1848	0
9	20241125	191600	19445364	1848	1848	1848	1848	0
10	20241125	191500	19445364	1848	1848	1848	1848	0
11	20241125	191400	19445364	1848	1848	1848	1848	0
12	20241125	191300	19445364	1848	1848	1848	1848	0
13	20241125	191200	19445364	1848	1848	1848	1848	0
14	20241125	191100	19445364	1848	1848	1848	1848	0
15	20241125	191000	19445364	1848	1848	1848	1848	0
16	20241125	190900	19445364	1848	1848	1848	1848	0
17	20241125	190800	19445364	1848	1848	1848	1848	0
18	20241125	190700	19445364	1848	1848	1848	1848	0
19	20241125	190600	19445364	1848	1848	1848	1848	0
20	20241125	190500	19445364	1848	1848	1848	1848	0
21	20241125	190400	19445364	1848	1848	1848	1848	0
22	20241125	190300	19445364	1848	1848	1848	1848	0
23	20241125	190200	19445364	1848	1848	1848	1848	0
24	20241125	190100	19445364	1848	1848	1848	1848	0
25	20241125	190000	19445364	1848	1848	1848	1848	0
26	20241125	185900	19445364	1848	1848	1848	1848	0
27	20241125	185800	19445364	1848	1848	1848	1848	0
28	20241125	185700	19445364	1848	1848	1848	1848	0
29	20241125	185600	19445364	1848	1848	1848	1848	0
30	20241125	185500	19445364	1848	1848	1848	1848	0
31	20241125	185400	19445364	1848	1848	1848	1848	0
32	20241125	185300	19445364	1848	1848	1848	1848	330
33	20241125	185200	19445364	1848	1848	1848	1848	0
34	20241125	185100	19445364	1848	1848	1848	1848	0
35	20241125	185000	19445364	1848	1848	1848	1848	0
36	20241125	184900	19445364	1848	1848	1848	1848	0
37	20241125	184800	19445364	1848	1848	1848	1848	0
38	20241125	184700	19445364	1848	1848	1848	1848	0
39	20241125	184600	19445364	1848	1848	1848	1848	0
40	20241125	184500	19445364	1848	1848	1848	1848	0
41	20241125	184400	19445364	1848	1848	1848	1848	0
42	20241125	184300	19445364	1848	1848	1848	1848	0
43	20241125	184200	19445364	1848	1848	1848	1848	0
44	20241125	184100	19445364	1848	1848	1848	1848	0
45	20241125	184000	19445364	1848	1848	1848	1848	0
46	20241125	183900	19445364	1848	1848	1848	1848	0
47	20241125	183800	19445364	1848	1848	1848	1848	0
48	20241125	183700	19445364	1848	1848	1848	1848	0
49	20241125	183600	19445364	1848	1848	1848	1848	0
50	20241125	183500	19445364	1848	1848	1848	1848	0
51	20241125	183400	19445364	1848	1848	1848	1848	0
52	20241125	183300	19445364	1848	1848	1848	1848	0
53	20241125	183200	19445364	1848	1848	1848	1848	0
54	20241125	183100	19445364	1848	1848	1848	1848	0
55	20241125	183000	19445364	1848	1848	1848	1848	0
56	20241125	182900	19445364	1848	1848	1848	1848	0
57	20241125	182800	19445364	1848	1848	1848	1848	0
58	20241125	182700	19445364	1848	1848	1848	1848	0
59	20241125	182600	19445364	1848	1848	1848	1848	0
60	20241125	182500	19445364	1848	1848	1848	1848	0
61	20241125	182400	19445364	1848	1848	1848	1848	0
62	20241125	182300	19445364	1848	1848	1848	1848	330
63	20241125	182200	19445364	1848	1848	1848	1848	0
64	20241125	182100	19445364	1848	1848	1848	1848	0
65	20241125	182000	19445364	1848	1848	1848	1848	0
66	20241125	181900	19445364	1848	1848	1848	1848	0
67	20241125	181800	19445364	1848	1848	1848	1848	0
68	20241125	181700	19445364	1848	1848	1848	1848	0
69	20241125	181600	19445364	1848	1848	1848	1848	0
70	20241125	181500	19445364	1848	1848	1848	1848	0
71	20241125	181400	19445364	1848	1848	1848	1848	0
72	20241125	181300	19445364	1848	1848	1848	1848	0
73	20241125	181200	19445364	1848	1848	1848	1848	0
74	20241125	181100	19445364	1848	1848	1848	1848	0
75	20241125	181000	19445364	1848	1848	1848	1848	0
76	20241125	180900	19445364	1848	1848	1848	1848	0
77	20241125	180800	19445364	1848	1848	1848	1848	0
78	20241125	180700	19445364	1848	1848	1848	1848	0
79	20241125	180600	19445364	1848	1848	1848	1848	0
80	20241125	180500	19445364	1848	1848	1848	1848	0
81	20241125	180400	19445364	1848	1848	1848	1848	0
82	20241125	180300	19445364	1848	1848	1848	1848	0
83	20241125	180200	19445364	1848	1848	1848	1848	0
84	20241125	180100	19445364	1848	1848	1848	1848	0
85	20241125	180000	19445364	1848	1848	1848	1848	0
86	20241125	175900	19445364	1848	1848	1848	1848	0
87	20241125	175800	19445364	1848	1848	1848	1848	0
88	20241125	175700	19445364	1848	1848	1848	1848	0
89	20241125	175600	19445364	1848	1848	1848	1848	0
90	20241125	175500	19445364	1848	1848	1848	1848	0
91	20241125	175400	19445364	1848	1848	1848	1848	0
92	20241125	175300	19445364	1848	1848	1848	1848	330
93	20241125	175200	19445364	1848	1848	1848	1848	0
94	20241125	175100	19445364	1848	1848	1848	1848	0
95	20241125	175000	19445364	1848	1848	1848	1848	0
96	20241125	174900	19445364	1848	1848	1848	1848	0
97	20241125	174800	19445364	1848	1848	1848	1848	0
98	20241125	174700	19445364	1848	1848	1848	1848	0
99	20241125	174600	19445364	1848	1848	1848	1848	0
100	20241125	174500	19445364	1848	1848	1848	1848	0
101	20241125	174400	19445364	1848	1848	1848	1848	0
102	20241125	174300	19445364	1848	1848	1848	1848	0
103	20241125	174200	19445364	1848	1848	1848	1848	0
104	20241125	174100	19445364	1848	1848	1848	1848	0
105	20241125	174000	19445364	1848	1848	1848	1848	0
106	20241125	173900	19445364	1848	1848	1848	1848	0
107	20241125	173800	19445364	1848	1848	1848	1848	0
108	20241125	173700	19445364	1848	1848	1848	1848	0
109	20241125	173600	19445364	1848	1848	1848	1848	0
110	20241125	173500	19445364	1848	1848	1848	1848	0
111	20241125	173400	19445364	1848	1848	1848	1848	0
112	20241125	173300	19445364	1848	1848	1848	1848	0
113	20241125	173200	19445364	1848	1848	1848	1848	0
114	20241125	173100	19445364	1848	1848	1848	1848	0
115	20241125	173000	19445364	1848	1848	1848	1848	0
116	20241125	172900	19445364	1848	1848	1848	1848	0
117	20241125	172800	19445364	1848	1848	1848	1848	0
118	20241125	172700	19445364	1848	1848	1848	1848	0
119	20241125	172600	19445364	1848	1848	1848	1848	0
120	20241125	172500	19445364	1848	1848	1848	1848	0
121	20241125	172400	19445364	1848	1848	1848	1848	0
122	20241125	172300	19445364	1848	1848	1848	1848	330
123	20241125	172200	19445364	1848	1848	1848	1848	0
124	20241125	172100	19445364	1848	1848	1848	1848	0
125	20241125	172000	19445364	1848	1848	1848	1848	0
126	20241125	171900	19445364	1848	1848	1848	1848	0
127	20241125	171800	19445364	1848	1848	1848	1848	0
128	20241125	171700	19445364	1848	1848	1848	1848	0
129	20241125	171600	19445364	1848	1848	1848	1848	0
130	20241125	171500	19445364	1848	1848	1848	1848	0
131	20241125	171400	19445364	1848	1848	1848	1848	0
132	20241125	171300	19445364	1848	1848	1848	1848	0
133	20241125	171200	19445364	1848	1848	1848	1848	0
134	20241125	171100	19445364	1848	1848	1848	1848	0
135	20241125	171000	19445364	1848	1848	1848	1848	0
136	20241125	170900	19445364	1848	1848	1848	1848	0
137	20241125	170800	19445364	1848	1848	1848	1848	0
138	20241125	170700	19445364	1848	1848	1848	1848	0
139	20241125	170600	19445364	1848	1848	1848	1848	0
140	20241125	170500	19445364	1848	1848	1848	1848	0
141	20241125	170400	19445364	1848	1848	1848	1848	0
142	20241125	170300	19445364	1848	1848	1848	1848	0
143	20241125	170200	19445364	1848	1848	1848	1848	0
144	20241125	170100	19445364	1848	1848	1848	1848	0
145	20241125	170000	19445364	1848	1848	1848	1848	0
146	20241125	165900	19445364	1848	1848	1848	1848	0
147	20241125	165800	19445364	1848	1848	1848	1848	0
148	20241125	165700	19445364	1848	1848	1848	1848	0
149	20241125	165600	19445364	1848	1848	1848	1848	0
150	20241125	165500	19445364	1848	1848	1848	1848	0
151	20241125	165400	19445364	1848	1848	1848	1848	0
152	20241125	165300	19445364	1848	1848	1848	1848	330
153	20241125	165200	19445364	1848	1848	1848	1848	0
154	20241125	165100	19445364	1848	1848	1848	1848	0
155	20241125	165000	19445364	1848	1848	1848	1848	0
156	20241125	164900	19445364	1848	1848	1848	1848	0
157	20241125	164800	19445364	1848	1848	1848	1848	0
158	20241125	164700	19445364	1848	1848	1848	1848	0
159	20241125	164600	19445364	1848	1848	1848	1848	0
160	20241125	164500	19445364	1848	1848	1848	1848	0
161	20241125	164400	19445364	1848	1848	1848	1848	0
162	20241125	164300	19445364	1848	1848	1848	1848	0
163	20241125	164200	19445364	1848	1848	1848	1848	0
164	20241125	164100	19445364	1848	1848	1848	1848	0
165	20241125	164000	19445364	1848	1848	1848	1848	0
166	20241125	163900	19445364	1848	1848	1848	1848	0
167	20241125	163800	19445364	1848	1848	1848	1848	0
168	20241125	163700	19445364	1848	1848	1848	1848	0
169	20241125	163600	19445364	1848	1848	1848	1848	0
170	20241125	163500	19445364	1848	1848	1848	1848	0
171	20241125	163400	19445364	1848	1848	1848	1848	0
172	20241125	163300	19445364	1848	1848	1848	1848	0
173	20241125	163200	19445364	1848	1848	1848	1848	0
174	20241125	163100	19445364	1848	1848	1848	1848	0
175	20241125	163000	19445364	1848	1848	1848	1848	0
176	20241125	162900	19445364	1848	1848	1848	1848	0
177	20241125	162800	19445364	1848	1848	1848	1848	0
178	20241125	162700	19445364	1848	1848	1848	1848	0
179	20241125	162600	19445364	1848	1848	1848	1848	0
180	20241125	162500	19445364	1848	1848	1848	1848	0
181	20241125	162400	19445364	1848	1848	1848	1848	0
182	20241125	162300	19445364	1848	1848	1848	1848	330
183	20241125	162200	19445364	1848	1848	1848	1848	0
184	20241125	162100	19445364	1848	1848	1848	1848	0
185	20241125	162000	19445364	1848	1848	1848	1848	0
186	20241125	161900	19445364	1848	1848	1848	1848	0
187	20241125	161800	19445364	1848	1848	1848	1848	0
188	20241125	161700	19445364	1848	1848	1848	1848	0
189	20241125	161600	19445364	1848	1848	1848	1848	0
190	20241125	161500	19445364	1848	1848	1848	1848	0
191	20241125	161400	19445364	1848	1848	1848	1848	0
192	20241125	161300	19445364	1848	1848	1848	1848	0
193	20241125	161200	19445364	1848	1848	1848	1848	0
194	20241125	161100	19445364	1848	1848	1848	1848	0
195	20241125	161000	19445364	1848	1848	1848	1848	0
196	20241125	160900	19445364	1848	1848	1848	1848	0
197	20241125	160800	19445364	1848	1848	1848	1848	0
198	20241125	160700	19445364	1848	1848	1848	1848	0
199	20241125	160600	19445364	1848	1848	1848	1848	0
200	20241125	160500	19445364	1848	1848	1848	1848	0
201	20241125	160400	19445364	1848	1848	1848	1848	0
202	20241125	160300	19445364	1848	1848	1848	1848	0
203	20241125	160200	19445364	1848	1848	1848	1848	0
204	20241125	160100	19445364	1848	1848	1848	1848	0
205	20241125	160000	19445364	1848	1848	1848	1848	0
206	20241125	155900	19445364	1848	1848	1848	1848	0
207	20241125	155800	19445364	1848	1848	1848	1848	0
208	20241125	155700	19445364	1848	1848	1848	1848	0
209	20241125	155600	19445364	1848	1848	1848	1848	0
210	20241125	155500	19445364	1848	1848	1848	1848	0
211	20241125	155400	19445364	1848	1848	1848	1848	0
212	20241125	155300	19445364	1848	1848	1848	1848	330
213	20241125	155200	19445364	1848	1848	1848	1848	0
214	20241125	155100	19445364	1848	1848	1848	1848	0
215	20241125	155000	19445364	1848	1848	1848	1848	0
216	20241125	154900	19445364	1848	1848	1848	1848	0
217	20241125	154800	19445364	1848	1848	1848	1848	0
218	20241125	154700	19445364	1848	1848	1848	1848	0
219	20241125	154600	19445364	1848	1848	1848	1848	0
220	20241125	154500	19445364	1848	1848	1848	1848	0
221	20241125	154400	19445364	1848	1848	1848	1848	0
222	20241125	154300	19445364	1848	1848	1848	1848	0
223	20241125	154200	19445364	1848	1848	1848	1848	0
224	20241125	154100	19445364	1848	1848	1848	1848	0
225	20241125	154000	19445364	1848	1848	1848	1848	0
226	20241125	153900	19445364	1848	1848	1848	1848	0
227	20241125	153800	19445364	1848	1848	1848	1848	0
228	20241125	153700	19445364	1848	1848	1848	1848	0
229	20241125	153600	19445364	1848	1848	1848	1848	0
230	20241125	153500	19445364	1848	1848	1848	1848	0
231	20241125	153400	19445364	1848	1848	1848	1848	0
232	20241125	153300	19445364	1848	1848	1848	1848	0
233	20241125	153200	19445364	1848	1848	1848	1848	0
234	20241125	153100	19445364	1848	1848	1848	1848	0
235	20241125	153000	19445364	1848	1848	1848	1848	330
236	20241125	152900	18835524	1848	1848	1848	1848	0
237	20241125	152800	18835524	1848	1848	1848	1848	0
238	20241125	152700	18835524	1848	1848	1848	1848	0
239	20241125	152600	18835524	1848	1848	1848	1848	0
240	20241125	152500	18835524	1848	1848	1848	1848	0
241	20241125	152400	18835524	1848	1848	1848	1848	0
242	20241125	152300	18835524	1848	1848	1848	1848	0
243	20241125	152200	18835524	1848	1848	1848	1848	0
244	20241125	152100	18835524	1848	1848	1848	1848	0
245	20241125	152000	18835524	1848	1848	1848	1848	0
246	20241125	151900	18835524	1848	1848	1848	1848	0
247	20241125	151800	18835524	1848	1848	1848	1848	0
248	20241125	151700	18835524	1848	1848	1848	1848	0
249	20241125	151600	18835524	1848	1848	1848	1848	0
250	20241125	151500	18835524	1848	1848	1848	1848	0
251	20241125	151400	18835524	1848	1848	1848	1848	0
252	20241125	151300	18835524	1848	1848	1848	1848	0
253	20241125	151200	18835524	1848	1848	1848	1848	1
254	20241125	151100	18833676	1849	1849	1849	1849	0
255	20241125	151000	18833676	1849	1849	1849	1849	0
256	20241125	150900	18833676	1849	1849	1849	1849	0
257	20241125	150800	18833676	1849	1849	1849	1849	0
258	20241125	150700	18833676	1849	1849	1849	1849	0
259	20241125	150600	18833676	1849	1849	1849	1849	0
260	20241125	150500	18833676	1849	1849	1849	1849	0
261	20241125	150400	18833676	1849	1849	1849	1849	0
262	20241125	150300	18833676	1849	1849	1849	1849	100
263	20241125	150200	18648776	1830	1830	1830	1830	0
264	20241125	150100	18648776	1830	1830	1830	1830	0
265	20241125	150000	18648776	1830	1830	1830	1830	0
266	20241125	145900	18648776	1830	1830	1830	1830	0
267	20241125	145800	18648776	1830	1839	1839	1830	600
268	20241125	145700	17550116	1848	1848	1848	1848	0
269	20241125	145600	17550116	1848	1848	1848	1848	0
270	20241125	145500	17550116	1848	1848	1848	1848	0
271	20241125	145400	17550116	1848	1848	1848	1848	0
272	20241125	145300	17550116	1848	1848	1848	1848	0
273	20241125	145200	17550116	1848	1848	1848	1848	0
274	20241125	145100	17550116	1848	1848	1848	1848	0
275	20241125	145000	17550116	1848	1848	1848	1848	0
276	20241125	144900	17550116	1848	1840	1848	1840	400
277	20241125	144800	16811060	1840	1840	1840	1840	3
278	20241125	144700	16805540	1839	1839	1839	1839	0
279	20241125	144600	16805540	1839	1839	1839	1839	0
280	20241125	144500	16805540	1839	1839	1839	1839	0
281	20241125	144400	16805540	1839	1839	1839	1839	0
282	20241125	144300	16805540	1839	1839	1839	1839	0
283	20241125	144200	16805540	1839	1839	1839	1839	0
284	20241125	144100	16805540	1839	1839	1839	1839	0
285	20241125	144000	16805540	1839	1839	1839	1839	0
286	20241125	143900	16805540	1839	1839	1839	1839	0
287	20241125	143800	16805540	1839	1844	1844	1839	261
288	20241125	143700	16324905	1845	1845	1845	1845	0
289	20241125	143600	16324905	1845	1845	1845	1845	0
290	20241125	143500	16324905	1845	1845	1845	1845	0
291	20241125	143400	16324905	1845	1846	1846	1845	2
292	20241125	143300	16321214	1849	1849	1849	1849	0
293	20241125	143200	16321214	1849	1849	1849	1849	0
294	20241125	143100	16321214	1849	1849	1849	1849	0
295	20241125	143000	16321214	1849	1849	1849	1849	0
296	20241125	142900	16321214	1849	1849	1849	1849	0
297	20241125	142800	16321214	1849	1849	1849	1849	0
298	20241125	142700	16321214	1849	1849	1849	1849	0
299	20241125	142600	16321214	1849	1849	1849	1849	0
300	20241125	142500	16321214	1849	1849	1849	1849	0
301	20241125	142400	16321214	1849	1849	1849	1849	0
302	20241125	142300	16321214	1849	1849	1849	1849	0
303	20241125	142200	16321214	1849	1849	1849	1849	0
304	20241125	142100	16321214	1849	1849	1849	1849	0
305	20241125	142000	16321214	1849	1849	1849	1849	0
306	20241125	141900	16321214	1849	1849	1849	1849	0
307	20241125	141800	16321214	1849	1849	1849	1849	0
308	20241125	141700	16321214	1849	1849	1849	1849	0
309	20241125	141600	16321214	1849	1849	1849	1849	0
310	20241125	141500	16321214	1849	1849	1849	1849	0
311	20241125	141400	16321214	1849	1849	1849	1849	0
312	20241125	141300	16321214	1849	1849	1849	1849	0
313	20241125	141200	16321214	1849	1849	1849	1849	0
314	20241125	141100	16321214	1849	1849	1849	1849	0
315	20241125	141000	16321214	1849	1849	1849	1849	0
316	20241125	140900	16321214	1849	1849	1849	1849	0
317	20241125	140800	16321214	1849	1849	1849	1849	0
318	20241125	140700	16321214	1849	1849	1849	1849	0
319	20241125	140600	16321214	1849	1849	1849	1849	0
320	20241125	140500	16321214	1849	1849	1849	1849	18
321	20241125	140400	16287932	1850	1849	1850	1849	19
322	20241125	140300	16252800	1845	1845	1845	1845	0
323	20241125	140200	16252800	1845	1845	1845	1845	0
324	20241125	140100	16252800	1845	1845	1845	1845	0
325	20241125	140000	16252800	1845	1845	1845	1845	0
326	20241125	135900	16252800	1845	1845	1845	1845	0
327	20241125	135800	16252800	1845	1845	1845	1845	0
328	20241125	135700	16252800	1845	1845	1845	1845	1
329	20241125	135600	16250955	1845	1845	1845	1845	0
330	20241125	135500	16250955	1845	1845	1845	1845	0
331	20241125	135400	16250955	1845	1845	1845	1845	0
332	20241125	135300	16250955	1845	1845	1845	1845	0
333	20241125	135200	16250955	1845	1845	1845	1845	0
334	20241125	135100	16250955	1845	1845	1845	1845	0
335	20241125	135000	16250955	1845	1845	1845	1845	0
336	20241125	134900	16250955	1845	1845	1845	1845	54
337	20241125	134800	16151325	1845	1845	1845	1845	0
338	20241125	134700	16151325	1845	1843	1845	1843	36
339	20241125	134600	16084955	1844	1844	1844	1844	10
340	20241125	134500	16066515	1840	1840	1840	1840	0
341	20241125	134400	16066515	1840	1840	1840	1840	0
342	20241125	134300	16066515	1840	1840	1840	1840	0
343	20241125	134200	16066515	1840	1840	1840	1840	0
344	20241125	134100	16066515	1840	1840	1840	1840	0
345	20241125	134000	16066515	1840	1840	1840	1840	0
346	20241125	133900	16066515	1840	1840	1840	1840	0
347	20241125	133800	16066515	1840	1840	1840	1840	0
348	20241125	133700	16066515	1840	1840	1840	1840	0
349	20241125	133600	16066515	1840	1840	1840	1840	0
350	20241125	133500	16066515	1840	1840	1840	1840	0
351	20241125	133400	16066515	1840	1840	1840	1840	0
352	20241125	133300	16066515	1840	1840	1840	1840	5
353	20241125	133200	16057315	1843	1843	1843	1843	0
354	20241125	133100	16057315	1843	1843	1843	1843	0
355	20241125	133000	16057315	1843	1843	1843	1843	0
356	20241125	132900	16057315	1843	1843	1843	1843	0
357	20241125	132800	16057315	1843	1843	1843	1843	0
358	20241125	132700	16057315	1843	1843	1843	1843	0
359	20241125	132600	16057315	1843	1843	1843	1843	0
360	20241125	132500	16057315	1843	1843	1843	1843	0
361	20241125	132400	16057315	1843	1843	1843	1843	0
362	20241125	132300	16057315	1843	1843	1843	1843	0
363	20241125	132200	16057315	1843	1843	1843	1843	0
364	20241125	132100	16057315	1843	1843	1843	1843	0
365	20241125	132000	16057315	1843	1843	1843	1843	0
366	20241125	131900	16057315	1843	1843	1843	1843	0
367	20241125	131800	16057315	1843	1843	1843	1843	0
368	20241125	131700	16057315	1843	1843	1843	1843	0
369	20241125	131600	16057315	1843	1843	1843	1843	0
370	20241125	131500	16057315	1843	1843	1843	1843	0
371	20241125	131400	16057315	1843	1843	1843	1843	0
372	20241125	131300	16057315	1843	1843	1843	1843	0
373	20241125	131200	16057315	1843	1843	1843	1843	1
374	20241125	131100	16055472	1844	1844	1844	1844	0
375	20241125	131000	16055472	1844	1844	1844	1844	0
376	20241125	130900	16055472	1844	1844	1844	1844	0
377	20241125	130800	16055472	1844	1844	1844	1844	0
378	20241125	130700	16055472	1844	1844	1844	1844	0
379	20241125	130600	16055472	1844	1844	1844	1844	1
380	20241125	130500	16053628	1844	1844	1844	1844	0
381	20241125	130400	16053628	1844	1844	1844	1844	0
382	20241125	130300	16053628	1844	1844	1844	1844	0
383	20241125	130200	16053628	1844	1844	1844	1844	0
384	20241125	130100	16053628	1844	1844	1844	1844	0
385	20241125	130000	16053628	1844	1844	1844	1844	0
386	20241125	125900	16053628	1844	1844	1844	1844	0
387	20241125	125800	16053628	1844	1844	1844	1844	0
388	20241125	125700	16053628	1844	1844	1844	1844	0
389	20241125	125600	16053628	1844	1844	1844	1844	0
390	20241125	125500	16053628	1844	1844	1844	1844	0
391	20241125	125400	16053628	1844	1844	1844	1844	0
392	20241125	125300	16053628	1844	1831	1844	1831	2
393	20241125	125200	16049953	1845	1831	1845	1831	2
394	20241125	125100	16046277	1832	1832	1832	1832	0
395	20241125	125000	16046277	1832	1832	1832	1832	0
396	20241125	124900	16046277	1832	1832	1832	1832	0
397	20241125	124800	16046277	1832	1832	1832	1832	0
398	20241125	124700	16046277	1832	1832	1832	1832	0
399	20241125	124600	16046277	1832	1832	1832	1832	0
400	20241125	124500	16046277	1832	1832	1832	1832	0
401	20241125	124400	16046277	1832	1832	1832	1832	0
402	20241125	124300	16046277	1832	1832	1832	1832	0
403	20241125	124200	16046277	1832	1832	1832	1832	2
404	20241125	124100	16042613	1832	1832	1832	1832	214
405	20241125	124000	15650565	1832	1832	1832	1832	1
406	20241125	123900	15648733	1832	1832	1832	1832	0
407	20241125	123800	15648733	1832	1832	1832	1832	5
408	20241125	123700	15639573	1838	1838	1838	1838	7
409	20241125	123600	15626707	1841	1844	1844	1841	6
410	20241125	123500	15615655	1845	1845	1845	1845	0
411	20241125	123400	15615655	1845	1845	1845	1845	0
412	20241125	123300	15615655	1845	1845	1845	1845	0
413	20241125	123200	15615655	1845	1845	1845	1845	0
414	20241125	123100	15615655	1845	1845	1845	1845	0
415	20241125	123000	15615655	1845	1845	1845	1845	0
416	20241125	122900	15615655	1845	1845	1845	1845	0
417	20241125	122800	15615655	1845	1845	1845	1845	0
418	20241125	122700	15615655	1845	1845	1845	1845	1
419	20241125	122600	15613810	1844	1844	1844	1844	1
420	20241125	122500	15611966	1847	1847	1847	1847	0
421	20241125	122400	15611966	1847	1847	1847	1847	0
422	20241125	122300	15611966	1847	1847	1847	1847	0
423	20241125	122200	15611966	1847	1847	1847	1847	0
424	20241125	122100	15611966	1847	1847	1847	1847	18
425	20241125	122000	15578720	1850	1850	1850	1850	0
426	20241125	121900	15578720	1850	1850	1850	1850	0
427	20241125	121800	15578720	1850	1850	1850	1850	0
428	20241125	121700	15578720	1850	1850	1850	1850	0
429	20241125	121600	15578720	1850	1850	1850	1850	0
430	20241125	121500	15578720	1850	1850	1850	1850	0
431	20241125	121400	15578720	1850	1850	1850	1850	0
432	20241125	121300	15578720	1850	1850	1850	1850	0
433	20241125	121200	15578720	1850	1850	1850	1850	0
434	20241125	121100	15578720	1850	1850	1850	1850	0
435	20241125	121000	15578720	1850	1850	1850	1850	0
436	20241125	120900	15578720	1850	1850	1850	1850	0
437	20241125	120800	15578720	1850	1850	1850	1850	0
438	20241125	120700	15578720	1850	1850	1850	1850	0
439	20241125	120600	15578720	1850	1850	1850	1850	0
440	20241125	120500	15578720	1850	1850	1850	1850	0
441	20241125	120400	15578720	1850	1850	1850	1850	0
442	20241125	120300	15578720	1850	1850	1850	1850	0
443	20241125	120200	15578720	1850	1850	1850	1850	0
444	20241125	120100	15578720	1850	1850	1850	1850	0
445	20241125	120000	15578720	1850	1850	1850	1850	0
446	20241125	115900	15578720	1850	1850	1850	1850	0
447	20241125	115800	15578720	1850	1850	1850	1850	0
448	20241125	115700	15578720	1850	1850	1850	1850	0
449	20241125	115600	15578720	1850	1850	1850	1850	0
450	20241125	115500	15578720	1850	1850	1850	1850	0
451	20241125	115400	15578720	1850	1850	1850	1850	0
452	20241125	115300	15578720	1850	1850	1850	1850	0
453	20241125	115200	15578720	1850	1850	1850	1850	0
454	20241125	115100	15578720	1850	1850	1850	1850	0
455	20241125	115000	15578720	1850	1850	1850	1850	0
456	20241125	114900	15578720	1850	1850	1850	1850	0
457	20241125	114800	15578720	1850	1850	1850	1850	0
458	20241125	114700	15578720	1850	1850	1850	1850	0
459	20241125	114600	15578720	1850	1850	1850	1850	0
460	20241125	114500	15578720	1850	1850	1850	1850	0
461	20241125	114400	15578720	1850	1850	1850	1850	0
462	20241125	114300	15578720	1850	1850	1850	1850	0
463	20241125	114200	15578720	1850	1850	1850	1850	0
464	20241125	114100	15578720	1850	1844	1850	1844	4
465	20241125	114000	15571329	1841	1838	1841	1838	2
466	20241125	113900	15567650	1821	1821	1821	1821	0
467	20241125	113800	15567650	1821	1821	1821	1821	0
468	20241125	113700	15567650	1821	1821	1821	1821	0
469	20241125	113600	15567650	1821	1821	1821	1821	0
470	20241125	113500	15567650	1821	1821	1821	1821	0
471	20241125	113400	15567650	1821	1821	1821	1821	0
472	20241125	113300	15567650	1821	1821	1821	1821	0
473	20241125	113200	15567650	1821	1821	1821	1821	0
474	20241125	113100	15567650	1821	1821	1821	1821	0
475	20241125	113000	15567650	1821	1821	1821	1821	0
476	20241125	112900	15567650	1821	1821	1821	1821	0
477	20241125	112800	15567650	1821	1821	1821	1821	0
478	20241125	112700	15567650	1821	1821	1821	1821	0
479	20241125	112600	15567650	1821	1821	1821	1821	0
480	20241125	112500	15567650	1821	1821	1821	1821	0
481	20241125	112400	15567650	1821	1830	1830	1821	545
482	20241125	112300	14573420	1833	1848	1848	1833	440
483	20241125	112200	13763606	1849	1849	1849	1849	21
484	20241125	112100	13724777	1850	1850	1850	1850	6
485	20241125	112000	13713677	1850	1850	1850	1850	0
486	20241125	111900	13713677	1850	1850	1850	1850	103
487	20241125	111800	13523127	1858	1858	1858	1858	6
488	20241125	111700	13511979	1859	1858	1859	1858	300
489	20241125	111600	12954470	1858	1858	1858	1858	0
490	20241125	111500	12954470	1858	1858	1858	1858	0
491	20241125	111400	12954470	1858	1858	1858	1858	0
492	20241125	111300	12954470	1858	1858	1858	1858	0
493	20241125	111200	12954470	1858	1858	1858	1858	0
494	20241125	111100	12954470	1858	1858	1858	1858	0
495	20241125	111000	12954470	1858	1858	1858	1858	0
496	20241125	110900	12954470	1858	1858	1858	1858	0
497	20241125	110800	12954470	1858	1858	1858	1858	0
498	20241125	110700	12954470	1858	1858	1858	1858	0
499	20241125	110600	12954470	1858	1858	1858	1858	0
500	20241125	110500	12954470	1858	1858	1858	1858	0
501	20241125	110400	12954470	1858	1858	1858	1858	0
502	20241125	110300	12954470	1858	1858	1858	1858	0
503	20241125	110200	12954470	1858	1858	1858	1858	0
504	20241125	110100	12954470	1858	1858	1858	1858	3
505	20241125	110000	12948896	1856	1856	1856	1856	0
506	20241125	105900	12948896	1856	1856	1856	1856	1
507	20241125	105800	12947040	1857	1857	1857	1857	0
508	20241125	105700	12947040	1857	1857	1857	1857	0
509	20241125	105600	12947040	1857	1857	1857	1857	0
510	20241125	105500	12947040	1857	1857	1857	1857	2
511	20241125	105400	12943326	1857	1857	1857	1857	10
512	20241125	105300	12924756	1858	1858	1858	1858	0
513	20241125	105200	12924756	1858	1858	1858	1858	0
514	20241125	105100	12924756	1858	1858	1858	1858	0
515	20241125	105000	12924756	1858	1858	1858	1858	0
516	20241125	104900	12924756	1858	1858	1858	1858	0
517	20241125	104800	12924756	1858	1858	1858	1858	0
518	20241125	104700	12924756	1858	1858	1858	1858	0
519	20241125	104600	12924756	1858	1858	1858	1858	0
520	20241125	104500	12924756	1858	1858	1858	1858	0
521	20241125	104400	12924756	1858	1858	1858	1858	2
522	20241125	104300	12921040	1858	1858	1858	1858	0
523	20241125	104200	12921040	1858	1858	1858	1858	0
524	20241125	104100	12921040	1858	1858	1858	1858	0
525	20241125	104000	12921040	1858	1858	1858	1858	1
526	20241125	103900	12919182	1849	1849	1849	1849	1
527	20241125	103800	12917333	1850	1850	1850	1850	0
528	20241125	103700	12917333	1850	1850	1850	1850	0
529	20241125	103600	12917333	1850	1850	1850	1850	0
530	20241125	103500	12917333	1850	1850	1850	1850	0
531	20241125	103400	12917333	1850	1850	1850	1850	0
532	20241125	103300	12917333	1850	1850	1850	1850	0
533	20241125	103200	12917333	1850	1850	1850	1850	0
534	20241125	103100	12917333	1850	1850	1850	1850	0
535	20241125	103000	12917333	1850	1850	1850	1850	0
536	20241125	102900	12917333	1850	1850	1850	1850	0
537	20241125	102800	12917333	1850	1849	1850	1849	55
538	20241125	102700	12815620	1849	1849	1849	1849	0
539	20241125	102600	12815620	1849	1849	1849	1849	0
540	20241125	102500	12815620	1849	1849	1849	1849	0
541	20241125	102400	12815620	1849	1849	1849	1849	13
542	20241125	102300	12791583	1849	1849	1849	1849	0
543	20241125	102200	12791583	1849	1856	1856	1849	232
544	20241125	102100	12361774	1856	1856	1856	1856	0
545	20241125	102000	12361774	1856	1856	1856	1856	0
546	20241125	101900	12361774	1856	1856	1856	1856	0
547	20241125	101800	12361774	1856	1856	1856	1856	0
548	20241125	101700	12361774	1856	1856	1856	1856	0
549	20241125	101600	12361774	1856	1857	1857	1856	99
550	20241125	101500	12178029	1858	1858	1858	1858	0
551	20241125	101400	12178029	1858	1858	1858	1858	0
552	20241125	101300	12178029	1858	1858	1858	1858	1
553	20241125	101200	12176171	1858	1858	1858	1858	0
554	20241125	101100	12176171	1858	1858	1858	1858	1
555	20241125	101000	12174313	1857	1857	1857	1857	0
556	20241125	100900	12174313	1857	1858	1858	1857	19
557	20241125	100800	12139029	1859	1859	1859	1859	0
558	20241125	100700	12139029	1859	1859	1859	1859	36
559	20241125	100600	12072105	1859	1859	1859	1859	0
560	20241125	100500	12072105	1859	1851	1859	1851	110
561	20241125	100400	11868128	1850	1826	1850	1826	991
562	20241125	100300	10055363	1826	1826	1826	1826	918
563	20241125	100200	8379095	1815	1815	1815	1815	0
564	20241125	100100	8379095	1815	1815	1815	1815	0
565	20241125	100000	8379095	1815	1815	1815	1815	0
566	20241125	095900	8379095	1815	1825	1825	1815	600
567	20241125	095800	7289653	1826	1826	1826	1826	0
568	20241125	095700	7289653	1826	1826	1826	1826	148
569	20241125	095600	7019405	1826	1826	1826	1826	3
570	20241125	095500	7013927	1827	1827	1827	1827	0
571	20241125	095400	7013927	1827	1827	1827	1827	0
572	20241125	095300	7013927	1827	1828	1828	1827	6
573	20241125	095200	7002962	1829	1829	1829	1829	0
574	20241125	095100	7002962	1829	1829	1829	1829	31
575	20241125	095000	6946263	1815	1815	1815	1815	0
576	20241125	094900	6946263	1815	1824	1824	1815	34
577	20241125	094800	6884266	1824	1836	1836	1824	84
578	20241125	094700	6730976	1824	1836	1836	1824	110
579	20241125	094600	6529066	1856	1857	1857	1800	2504
580	20241125	094500	1971054	1858	1858	1858	1858	0
581	20241125	094400	1971054	1858	1858	1858	1858	0
582	20241125	094300	1971054	1858	1858	1858	1858	1
583	20241125	094200	1969196	1858	1858	1858	1858	0
584	20241125	094100	1969196	1858	1858	1858	1858	0
585	20241125	094000	1969196	1858	1858	1858	1858	0
586	20241125	093900	1969196	1858	1858	1858	1858	0
587	20241125	093800	1969196	1858	1858	1858	1858	0
588	20241125	093700	1969196	1858	1858	1858	1858	0
589	20241125	093600	1969196	1858	1858	1858	1858	5
590	20241125	093500	1959906	1858	1858	1858	1858	0
591	20241125	093400	1959906	1858	1858	1858	1858	0
592	20241125	093300	1959906	1858	1858	1858	1858	0
593	20241125	093200	1959906	1858	1858	1858	1858	1
594	20241125	093100	1958048	1843	1843	1843	1843	0
595	20241125	093000	1958048	1843	1859	1859	1843	30
596	20241125	092900	1902710	1859	1859	1859	1859	0
597	20241125	092800	1902710	1859	1859	1859	1859	0
598	20241125	092700	1902710	1859	1859	1859	1859	3
599	20241125	092600	1897133	1860	1860	1860	1860	11
600	20241125	092500	1876673	1860	1860	1860	1860	1
601	20241125	092400	1874813	1859	1859	1859	1859	0
602	20241125	092300	1874813	1859	1859	1859	1859	0
603	20241125	092200	1874813	1859	1859	1859	1859	0
604	20241125	092100	1874813	1859	1859	1859	1859	1
605	20241125	092000	1872954	1842	1842	1842	1842	0
606	20241125	091900	1872954	1842	1842	1842	1842	0
607	20241125	091800	1872954	1842	1842	1842	1842	0
608	20241125	091700	1872954	1842	1848	1848	1842	436
609	20241125	091600	1069448	1850	1854	1854	1850	565
610	20241125	091500	24189	1857	1857	1857	1857	0
611	20241125	091400	24189	1857	1857	1857	1857	1
612	20241125	091300	22332	1861	1861	1861	1861	0
613	20241125	091200	22332	1861	1861	1861	1861	5
614	20241125	091100	13027	1861	1861	1861	1861	0
615	20241125	091000	13027	1861	1861	1861	1861	0
616	20241125	090900	13027	1861	1861	1861	1861	0
617	20241125	090800	13027	1861	1861	1861	1861	0
618	20241125	090700	13027	1861	1861	1861	1861	0
619	20241125	090600	13027	1861	1861	1861	1861	0
620	20241125	090500	13027	1861	1861	1861	1861	0
621	20241125	090400	13027	1861	1861	1861	1861	0
622	20241125	090300	13027	1861	1861	1861	1861	0
623	20241125	090200	13027	1861	1861	1861	1861	0
624	20241125	090100	13027	1861	1861	1861	1861	0
625	20241125	090000	13027	1861	1861	1861	1861	7