KissMeData/042510/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192800	270142934	1885	1885	1885	1885	2902
3	20241125	192700	270142934	1885	1885	1885	1885	0
4	20241125	192600	270142934	1885	1885	1885	1885	0
5	20241125	192500	270142934	1885	1885	1885	1885	0
6	20241125	192400	270142934	1885	1885	1885	1885	0
7	20241125	192300	270142934	1885	1885	1885	1885	0
8	20241125	192200	270142934	1885	1885	1885	1885	0
9	20241125	192100	270142934	1885	1885	1885	1885	0
10	20241125	192000	270142934	1885	1885	1885	1885	0
11	20241125	191900	270142934	1885	1885	1885	1885	0
12	20241125	191800	270142934	1885	1885	1885	1885	0
13	20241125	191700	270142934	1885	1885	1885	1885	0
14	20241125	191600	270142934	1885	1885	1885	1885	0
15	20241125	191500	270142934	1885	1885	1885	1885	0
16	20241125	191400	270142934	1885	1885	1885	1885	0
17	20241125	191300	270142934	1885	1885	1885	1885	0
18	20241125	191200	270142934	1885	1885	1885	1885	0
19	20241125	191100	270142934	1885	1885	1885	1885	0
20	20241125	191000	270142934	1885	1885	1885	1885	0
21	20241125	190900	270142934	1885	1885	1885	1885	0
22	20241125	190800	270142934	1885	1885	1885	1885	0
23	20241125	190700	270142934	1885	1885	1885	1885	0
24	20241125	190600	270142934	1885	1885	1885	1885	0
25	20241125	190500	270142934	1885	1885	1885	1885	0
26	20241125	190400	270142934	1885	1885	1885	1885	0
27	20241125	190300	270142934	1885	1885	1885	1885	0
28	20241125	190200	270142934	1885	1885	1885	1885	0
29	20241125	190100	270142934	1885	1885	1885	1885	0
30	20241125	190000	270142934	1885	1885	1885	1885	0
31	20241125	185900	270142934	1885	1885	1885	1885	0
32	20241125	185800	270142934	1885	1885	1885	1885	2902
33	20241125	185700	270142934	1885	1885	1885	1885	0
34	20241125	185600	270142934	1885	1885	1885	1885	0
35	20241125	185500	270142934	1885	1885	1885	1885	0
36	20241125	185400	270142934	1885	1885	1885	1885	0
37	20241125	185300	270142934	1885	1885	1885	1885	0
38	20241125	185200	270142934	1885	1885	1885	1885	0
39	20241125	185100	270142934	1885	1885	1885	1885	0
40	20241125	185000	270142934	1885	1885	1885	1885	0
41	20241125	184900	270142934	1885	1885	1885	1885	0
42	20241125	184800	270142934	1885	1885	1885	1885	0
43	20241125	184700	270142934	1885	1885	1885	1885	0
44	20241125	184600	270142934	1885	1885	1885	1885	0
45	20241125	184500	270142934	1885	1885	1885	1885	0
46	20241125	184400	270142934	1885	1885	1885	1885	0
47	20241125	184300	270142934	1885	1885	1885	1885	0
48	20241125	184200	270142934	1885	1885	1885	1885	0
49	20241125	184100	270142934	1885	1885	1885	1885	0
50	20241125	184000	270142934	1885	1885	1885	1885	0
51	20241125	183900	270142934	1885	1885	1885	1885	0
52	20241125	183800	270142934	1885	1885	1885	1885	0
53	20241125	183700	270142934	1885	1885	1885	1885	0
54	20241125	183600	270142934	1885	1885	1885	1885	0
55	20241125	183500	270142934	1885	1885	1885	1885	0
56	20241125	183400	270142934	1885	1885	1885	1885	0
57	20241125	183300	270142934	1885	1885	1885	1885	0
58	20241125	183200	270142934	1885	1885	1885	1885	0
59	20241125	183100	270142934	1885	1885	1885	1885	0
60	20241125	183000	270142934	1885	1885	1885	1885	0
61	20241125	182900	270142934	1885	1885	1885	1885	0
62	20241125	182800	270142934	1885	1885	1885	1885	2902
63	20241125	182700	270142934	1885	1885	1885	1885	0
64	20241125	182600	270142934	1885	1885	1885	1885	0
65	20241125	182500	270142934	1885	1885	1885	1885	0
66	20241125	182400	270142934	1885	1885	1885	1885	0
67	20241125	182300	270142934	1885	1885	1885	1885	0
68	20241125	182200	270142934	1885	1885	1885	1885	0
69	20241125	182100	270142934	1885	1885	1885	1885	0
70	20241125	182000	270142934	1885	1885	1885	1885	0
71	20241125	181900	270142934	1885	1885	1885	1885	0
72	20241125	181800	270142934	1885	1885	1885	1885	0
73	20241125	181700	270142934	1885	1885	1885	1885	0
74	20241125	181600	270142934	1885	1885	1885	1885	0
75	20241125	181500	270142934	1885	1885	1885	1885	0
76	20241125	181400	270142934	1885	1885	1885	1885	0
77	20241125	181300	270142934	1885	1885	1885	1885	0
78	20241125	181200	270142934	1885	1885	1885	1885	0
79	20241125	181100	270142934	1885	1885	1885	1885	0
80	20241125	181000	270142934	1885	1885	1885	1885	0
81	20241125	180900	270142934	1885	1885	1885	1885	0
82	20241125	180800	270142934	1885	1885	1885	1885	0
83	20241125	180700	270142934	1885	1885	1885	1885	0
84	20241125	180600	270142934	1885	1885	1885	1885	0
85	20241125	180500	270142934	1885	1885	1885	1885	0
86	20241125	180400	270142934	1885	1885	1885	1885	0
87	20241125	180300	270142934	1885	1885	1885	1885	0
88	20241125	180200	270142934	1885	1885	1885	1885	0
89	20241125	180100	270142934	1885	1885	1885	1885	0
90	20241125	180000	270142934	1885	1885	1885	1885	0
91	20241125	175900	270142934	1885	1885	1885	1885	0
92	20241125	175800	270142934	1885	1885	1885	1885	2902
93	20241125	175700	270142934	1885	1885	1885	1885	0
94	20241125	175600	270142934	1885	1885	1885	1885	0
95	20241125	175500	270142934	1885	1885	1885	1885	0
96	20241125	175400	270142934	1885	1885	1885	1885	0
97	20241125	175300	270142934	1885	1885	1885	1885	0
98	20241125	175200	270142934	1885	1885	1885	1885	0
99	20241125	175100	270142934	1885	1885	1885	1885	0
100	20241125	175000	270142934	1885	1885	1885	1885	0
101	20241125	174900	270142934	1885	1885	1885	1885	0
102	20241125	174800	270142934	1885	1885	1885	1885	0
103	20241125	174700	270142934	1885	1885	1885	1885	0
104	20241125	174600	270142934	1885	1885	1885	1885	0
105	20241125	174500	270142934	1885	1885	1885	1885	0
106	20241125	174400	270142934	1885	1885	1885	1885	0
107	20241125	174300	270142934	1885	1885	1885	1885	0
108	20241125	174200	270142934	1885	1885	1885	1885	0
109	20241125	174100	270142934	1885	1885	1885	1885	0
110	20241125	174000	270142934	1885	1885	1885	1885	0
111	20241125	173900	270142934	1885	1885	1885	1885	0
112	20241125	173800	270142934	1885	1885	1885	1885	0
113	20241125	173700	270142934	1885	1885	1885	1885	0
114	20241125	173600	270142934	1885	1885	1885	1885	0
115	20241125	173500	270142934	1885	1885	1885	1885	0
116	20241125	173400	270142934	1885	1885	1885	1885	0
117	20241125	173300	270142934	1885	1885	1885	1885	0
118	20241125	173200	270142934	1885	1885	1885	1885	0
119	20241125	173100	270142934	1885	1885	1885	1885	0
120	20241125	173000	270142934	1885	1885	1885	1885	0
121	20241125	172900	270142934	1885	1885	1885	1885	0
122	20241125	172800	270142934	1885	1885	1885	1885	2902
123	20241125	172700	270142934	1885	1885	1885	1885	0
124	20241125	172600	270142934	1885	1885	1885	1885	0
125	20241125	172500	270142934	1885	1885	1885	1885	0
126	20241125	172400	270142934	1885	1885	1885	1885	0
127	20241125	172300	270142934	1885	1885	1885	1885	0
128	20241125	172200	270142934	1885	1885	1885	1885	0
129	20241125	172100	270142934	1885	1885	1885	1885	0
130	20241125	172000	270142934	1885	1885	1885	1885	0
131	20241125	171900	270142934	1885	1885	1885	1885	0
132	20241125	171800	270142934	1885	1885	1885	1885	0
133	20241125	171700	270142934	1885	1885	1885	1885	0
134	20241125	171600	270142934	1885	1885	1885	1885	0
135	20241125	171500	270142934	1885	1885	1885	1885	0
136	20241125	171400	270142934	1885	1885	1885	1885	0
137	20241125	171300	270142934	1885	1885	1885	1885	0
138	20241125	171200	270142934	1885	1885	1885	1885	0
139	20241125	171100	270142934	1885	1885	1885	1885	0
140	20241125	171000	270142934	1885	1885	1885	1885	0
141	20241125	170900	270142934	1885	1885	1885	1885	0
142	20241125	170800	270142934	1885	1885	1885	1885	0
143	20241125	170700	270142934	1885	1885	1885	1885	0
144	20241125	170600	270142934	1885	1885	1885	1885	0
145	20241125	170500	270142934	1885	1885	1885	1885	0
146	20241125	170400	270142934	1885	1885	1885	1885	0
147	20241125	170300	270142934	1885	1885	1885	1885	0
148	20241125	170200	270142934	1885	1885	1885	1885	0
149	20241125	170100	270142934	1885	1885	1885	1885	0
150	20241125	170000	270142934	1885	1885	1885	1885	0
151	20241125	165900	270142934	1885	1885	1885	1885	0
152	20241125	165800	270142934	1885	1885	1885	1885	2902
153	20241125	165700	270142934	1885	1885	1885	1885	0
154	20241125	165600	270142934	1885	1885	1885	1885	0
155	20241125	165500	270142934	1885	1885	1885	1885	0
156	20241125	165400	270142934	1885	1885	1885	1885	0
157	20241125	165300	270142934	1885	1885	1885	1885	0
158	20241125	165200	270142934	1885	1885	1885	1885	0
159	20241125	165100	270142934	1885	1885	1885	1885	0
160	20241125	165000	270142934	1885	1885	1885	1885	0
161	20241125	164900	270142934	1885	1885	1885	1885	0
162	20241125	164800	270142934	1885	1885	1885	1885	0
163	20241125	164700	270142934	1885	1885	1885	1885	0
164	20241125	164600	270142934	1885	1885	1885	1885	0
165	20241125	164500	270142934	1885	1885	1885	1885	0
166	20241125	164400	270142934	1885	1885	1885	1885	0
167	20241125	164300	270142934	1885	1885	1885	1885	0
168	20241125	164200	270142934	1885	1885	1885	1885	0
169	20241125	164100	270142934	1885	1885	1885	1885	0
170	20241125	164000	270142934	1885	1885	1885	1885	0
171	20241125	163900	270142934	1885	1885	1885	1885	0
172	20241125	163800	270142934	1885	1885	1885	1885	0
173	20241125	163700	270142934	1885	1885	1885	1885	0
174	20241125	163600	270142934	1885	1885	1885	1885	0
175	20241125	163500	270142934	1885	1885	1885	1885	0
176	20241125	163400	270142934	1885	1885	1885	1885	0
177	20241125	163300	270142934	1885	1885	1885	1885	0
178	20241125	163200	270142934	1885	1885	1885	1885	0
179	20241125	163100	270142934	1885	1885	1885	1885	0
180	20241125	163000	270142934	1885	1885	1885	1885	0
181	20241125	162900	270142934	1885	1885	1885	1885	0
182	20241125	162800	270142934	1885	1885	1885	1885	2902
183	20241125	162700	270142934	1885	1885	1885	1885	0
184	20241125	162600	270142934	1885	1885	1885	1885	0
185	20241125	162500	270142934	1885	1885	1885	1885	0
186	20241125	162400	270142934	1885	1885	1885	1885	0
187	20241125	162300	270142934	1885	1885	1885	1885	0
188	20241125	162200	270142934	1885	1885	1885	1885	0
189	20241125	162100	270142934	1885	1885	1885	1885	0
190	20241125	162000	270142934	1885	1885	1885	1885	0
191	20241125	161900	270142934	1885	1885	1885	1885	0
192	20241125	161800	270142934	1885	1885	1885	1885	0
193	20241125	161700	270142934	1885	1885	1885	1885	0
194	20241125	161600	270142934	1885	1885	1885	1885	0
195	20241125	161500	270142934	1885	1885	1885	1885	0
196	20241125	161400	270142934	1885	1885	1885	1885	0
197	20241125	161300	270142934	1885	1885	1885	1885	0
198	20241125	161200	270142934	1885	1885	1885	1885	0
199	20241125	161100	270142934	1885	1885	1885	1885	0
200	20241125	161000	270142934	1885	1885	1885	1885	0
201	20241125	160900	270142934	1885	1885	1885	1885	0
202	20241125	160800	270142934	1885	1885	1885	1885	0
203	20241125	160700	270142934	1885	1885	1885	1885	0
204	20241125	160600	270142934	1885	1885	1885	1885	0
205	20241125	160500	270142934	1885	1885	1885	1885	0
206	20241125	160400	270142934	1885	1885	1885	1885	0
207	20241125	160300	270142934	1885	1885	1885	1885	0
208	20241125	160200	270142934	1885	1885	1885	1885	0
209	20241125	160100	270142934	1885	1885	1885	1885	0
210	20241125	160000	270142934	1885	1885	1885	1885	0
211	20241125	155900	270142934	1885	1885	1885	1885	0
212	20241125	155800	270142934	1885	1885	1885	1885	2902
213	20241125	155700	270142934	1885	1885	1885	1885	0
214	20241125	155600	270142934	1885	1885	1885	1885	0
215	20241125	155500	270142934	1885	1885	1885	1885	0
216	20241125	155400	270142934	1885	1885	1885	1885	0
217	20241125	155300	270142934	1885	1885	1885	1885	0
218	20241125	155200	270142934	1885	1885	1885	1885	0
219	20241125	155100	270142934	1885	1885	1885	1885	0
220	20241125	155000	270142934	1885	1885	1885	1885	0
221	20241125	154900	270142934	1885	1885	1885	1885	0
222	20241125	154800	270142934	1885	1885	1885	1885	0
223	20241125	154700	270142934	1885	1885	1885	1885	0
224	20241125	154600	270142934	1885	1885	1885	1885	0
225	20241125	154500	270142934	1885	1885	1885	1885	0
226	20241125	154400	270142934	1885	1885	1885	1885	0
227	20241125	154300	270142934	1885	1885	1885	1885	0
228	20241125	154200	270142934	1885	1885	1885	1885	0
229	20241125	154100	270142934	1885	1885	1885	1885	0
230	20241125	154000	270142934	1885	1885	1885	1885	0
231	20241125	153900	270142934	1885	1885	1885	1885	0
232	20241125	153800	270142934	1885	1885	1885	1885	0
233	20241125	153700	270142934	1885	1885	1885	1885	0
234	20241125	153600	270142934	1885	1885	1885	1885	0
235	20241125	153500	270142934	1885	1885	1885	1885	0
236	20241125	153400	270142934	1885	1885	1885	1885	0
237	20241125	153300	270142934	1885	1885	1885	1885	0
238	20241125	153200	270142934	1885	1885	1885	1885	0
239	20241125	153100	270142934	1885	1885	1885	1885	0
240	20241125	153000	270142934	1885	1885	1885	1885	2902
241	20241125	152900	264672664	1881	1881	1881	1881	0
242	20241125	152800	264672664	1881	1881	1881	1881	0
243	20241125	152700	264672664	1881	1881	1881	1881	0
244	20241125	152600	264672664	1881	1881	1881	1881	0
245	20241125	152500	264672664	1881	1881	1881	1881	0
246	20241125	152400	264672664	1881	1881	1881	1881	0
247	20241125	152300	264672664	1881	1881	1881	1881	0
248	20241125	152200	264672664	1881	1881	1881	1881	0
249	20241125	152100	264672664	1881	1881	1881	1881	0
250	20241125	152000	264672664	1881	1881	1881	1881	0
251	20241125	151900	264672664	1881	1881	1881	1881	13
252	20241125	151800	264648211	1881	1875	1881	1865	1072
253	20241125	151700	262648092	1882	1882	1882	1882	1
254	20241125	151600	262646210	1882	1882	1883	1882	1370
255	20241125	151500	260067867	1882	1882	1882	1882	53
256	20241125	151400	259968121	1882	1875	1882	1875	3
257	20241125	151300	259962484	1882	1875	1882	1867	1023
258	20241125	151200	258040792	1872	1869	1873	1869	903
259	20241125	151100	256350749	1869	1869	1869	1869	3
260	20241125	151000	256345142	1869	1869	1869	1869	1
261	20241125	150900	256343273	1869	1869	1869	1869	0
262	20241125	150800	256343273	1869	1869	1869	1869	3
263	20241125	150700	256337666	1871	1871	1871	1871	8
264	20241125	150600	256322698	1872	1868	1872	1865	534
265	20241125	150500	255326297	1872	1872	1872	1872	0
266	20241125	150400	255326297	1872	1870	1872	1870	7
267	20241125	150300	255313203	1870	1870	1871	1870	423
268	20241125	150200	254522071	1870	1870	1870	1870	0
269	20241125	150100	254522071	1870	1870	1870	1870	0
270	20241125	150000	254522071	1870	1870	1870	1870	0
271	20241125	145900	254522071	1870	1870	1870	1870	0
272	20241125	145800	254522071	1870	1870	1870	1870	1
273	20241125	145700	254520201	1870	1870	1870	1870	0
274	20241125	145600	254520201	1870	1870	1870	1870	0
275	20241125	145500	254520201	1870	1870	1870	1870	0
276	20241125	145400	254520201	1870	1870	1870	1870	1
277	20241125	145300	254518331	1865	1865	1865	1865	400
278	20241125	145200	253772331	1865	1867	1867	1865	2600
279	20241125	145100	248919741	1870	1867	1870	1867	3
280	20241125	145000	248914134	1870	1870	1870	1870	0
281	20241125	144900	248914134	1870	1868	1870	1868	301
282	20241125	144800	248351864	1871	1871	1871	1871	2
283	20241125	144700	248348122	1871	1867	1871	1867	371
284	20241125	144600	247655435	1868	1867	1868	1867	364
285	20241125	144500	246975846	1868	1867	1868	1867	2
286	20241125	144400	246972111	1867	1867	1867	1867	10
287	20241125	144300	246953441	1868	1868	1868	1868	1
288	20241125	144200	246951573	1868	1868	1868	1868	0
289	20241125	144100	246951573	1868	1868	1868	1868	0
290	20241125	144000	246951573	1868	1868	1868	1868	1
291	20241125	143900	246949705	1867	1867	1867	1867	150
292	20241125	143800	246669655	1867	1867	1867	1867	4
293	20241125	143700	246662187	1867	1867	1867	1867	17
294	20241125	143600	246630448	1867	1867	1867	1867	0
295	20241125	143500	246630448	1867	1867	1867	1867	0
296	20241125	143400	246630448	1867	1867	1867	1867	1
297	20241125	143300	246628581	1872	1872	1872	1872	0
298	20241125	143200	246628581	1872	1872	1872	1872	0
299	20241125	143100	246628581	1872	1872	1872	1872	0
300	20241125	143000	246628581	1872	1872	1872	1872	1
301	20241125	142900	246626709	1866	1866	1866	1866	0
302	20241125	142800	246626709	1866	1866	1866	1866	1
303	20241125	142700	246624843	1866	1866	1866	1866	83
304	20241125	142600	246469965	1872	1872	1872	1872	0
305	20241125	142500	246469965	1872	1872	1872	1872	0
306	20241125	142400	246469965	1872	1872	1872	1872	0
307	20241125	142300	246469965	1872	1872	1872	1872	1
308	20241125	142200	246468093	1871	1866	1871	1866	537
309	20241125	142100	245463371	1866	1866	1866	1866	301
310	20241125	142000	244901705	1866	1871	1871	1866	8
311	20241125	141900	244886772	1866	1866	1866	1866	0
312	20241125	141800	244886772	1866	1866	1866	1866	0
313	20241125	141700	244886772	1866	1866	1866	1866	274
314	20241125	141600	244375488	1872	1872	1872	1872	1
315	20241125	141500	244373616	1867	1872	1872	1867	61
316	20241125	141400	244259674	1866	1866	1866	1866	0
317	20241125	141300	244259674	1866	1866	1866	1866	0
318	20241125	141200	244259674	1866	1866	1866	1866	0
319	20241125	141100	244259674	1866	1870	1870	1866	273
320	20241125	141000	243750247	1872	1872	1872	1872	0
321	20241125	140900	243750247	1872	1872	1872	1872	0
322	20241125	140800	243750247	1872	1872	1872	1872	0
323	20241125	140700	243750247	1872	1872	1872	1872	0
324	20241125	140600	243750247	1872	1872	1872	1872	0
325	20241125	140500	243750247	1872	1872	1872	1872	0
326	20241125	140400	243750247	1872	1872	1872	1872	10
327	20241125	140300	243731527	1872	1872	1872	1872	0
328	20241125	140200	243731527	1872	1872	1872	1872	1
329	20241125	140100	243729655	1866	1870	1870	1866	114
330	20241125	140000	243516706	1870	1872	1872	1870	52
331	20241125	135900	243419366	1871	1872	1872	1871	220
332	20241125	135800	243007546	1872	1872	1872	1872	201
333	20241125	135700	242631274	1871	1869	1871	1869	129
334	20241125	135600	242390073	1866	1866	1866	1866	20
335	20241125	135500	242352753	1869	1869	1869	1869	0
336	20241125	135400	242352753	1869	1869	1869	1869	1
337	20241125	135300	242350884	1866	1868	1868	1866	100
338	20241125	135200	242164267	1869	1869	1869	1869	0
339	20241125	135100	242164267	1869	1869	1869	1869	2
340	20241125	135000	242160529	1869	1869	1869	1869	126
341	20241125	134900	241925035	1870	1870	1870	1870	0
342	20241125	134800	241925035	1870	1870	1870	1870	141
343	20241125	134700	241661365	1870	1870	1870	1870	600
344	20241125	134600	240539365	1870	1870	1870	1870	429
345	20241125	134500	239737135	1870	1870	1870	1870	0
346	20241125	134400	239737135	1870	1870	1870	1870	0
347	20241125	134300	239737135	1870	1870	1870	1870	0
348	20241125	134200	239737135	1870	1870	1870	1870	0
349	20241125	134100	239737135	1870	1870	1870	1870	1
350	20241125	134000	239735265	1870	1870	1870	1870	0
351	20241125	133900	239735265	1870	1870	1870	1870	0
352	20241125	133800	239735265	1870	1870	1870	1870	0
353	20241125	133700	239735265	1870	1870	1870	1870	54
354	20241125	133600	239634285	1870	1870	1870	1870	0
355	20241125	133500	239634285	1870	1870	1870	1870	0
356	20241125	133400	239634285	1870	1870	1870	1870	0
357	20241125	133300	239634285	1870	1870	1870	1870	1
358	20241125	133200	239632415	1870	1870	1870	1870	2
359	20241125	133100	239628675	1870	1870	1870	1870	1002
360	20241125	133000	237754935	1869	1869	1869	1869	0
361	20241125	132900	237754935	1869	1869	1869	1869	360
362	20241125	132800	237082095	1869	1869	1869	1869	5
363	20241125	132700	237072750	1869	1869	1869	1869	0
364	20241125	132600	237072750	1869	1869	1869	1869	100
365	20241125	132500	236885850	1870	1870	1870	1870	0
366	20241125	132400	236885850	1870	1870	1870	1870	0
367	20241125	132300	236885850	1870	1870	1870	1870	0
368	20241125	132200	236885850	1870	1870	1870	1870	0
369	20241125	132100	236885850	1870	1870	1870	1870	0
370	20241125	132000	236885850	1870	1870	1870	1870	0
371	20241125	131900	236885850	1870	1870	1870	1870	1
372	20241125	131800	236883980	1869	1869	1869	1869	270
373	20241125	131700	236379350	1869	1869	1869	1869	0
374	20241125	131600	236379350	1869	1869	1869	1869	0
375	20241125	131500	236379350	1869	1869	1869	1869	37
376	20241125	131400	236310197	1870	1870	1870	1870	1
377	20241125	131300	236308327	1866	1866	1866	1866	0
378	20241125	131200	236308327	1866	1866	1866	1866	49
379	20241125	131100	236216893	1866	1866	1866	1866	10
380	20241125	131000	236198233	1866	1868	1868	1866	2417
381	20241125	130900	231687826	1868	1869	1869	1868	2006
382	20241125	130800	227939121	1869	1869	1869	1869	100
383	20241125	130700	227752221	1869	1869	1869	1869	372
384	20241125	130600	227056953	1868	1868	1868	1868	1
385	20241125	130500	227055085	1869	1869	1869	1869	12
386	20241125	130400	227032657	1869	1869	1869	1869	0
387	20241125	130300	227032657	1869	1869	1869	1869	0
388	20241125	130200	227032657	1869	1869	1869	1869	10
389	20241125	130100	227013967	1869	1869	1869	1869	0
390	20241125	130000	227013967	1869	1869	1869	1869	300
391	20241125	125900	226453267	1869	1867	1869	1867	726
392	20241125	125800	225096955	1867	1867	1867	1867	0
393	20241125	125700	225096955	1867	1867	1867	1867	0
394	20241125	125600	225096955	1867	1867	1867	1867	0
395	20241125	125500	225096955	1867	1867	1867	1867	0
396	20241125	125400	225096955	1867	1867	1867	1867	181
397	20241125	125300	224759028	1867	1868	1868	1867	1445
398	20241125	125200	222061208	1869	1870	1870	1869	13
399	20241125	125100	222036903	1870	1870	1870	1870	10
400	20241125	125000	222018203	1870	1870	1870	1870	2
401	20241125	124900	222014463	1870	1870	1870	1870	14
402	20241125	124800	221988283	1870	1870	1870	1870	2
403	20241125	124700	221984543	1872	1872	1872	1872	0
404	20241125	124600	221984543	1872	1872	1872	1872	0
405	20241125	124500	221984543	1872	1872	1872	1872	0
406	20241125	124400	221984543	1872	1872	1872	1872	161
407	20241125	124300	221683151	1872	1872	1872	1872	1
408	20241125	124200	221681279	1872	1872	1872	1872	2
409	20241125	124100	221677535	1873	1866	1873	1866	64
410	20241125	124000	221558076	1866	1872	1872	1866	173
411	20241125	123900	221235073	1873	1873	1873	1873	1
412	20241125	123800	221233200	1873	1873	1873	1873	1
413	20241125	123700	221231327	1872	1873	1873	1872	3
414	20241125	123600	221225710	1873	1873	1873	1873	1
415	20241125	123500	221223837	1872	1872	1872	1872	420
416	20241125	123400	220437597	1873	1873	1873	1873	0
417	20241125	123300	220437597	1873	1873	1873	1873	0
418	20241125	123200	220437597	1873	1873	1873	1873	0
419	20241125	123100	220437597	1873	1873	1873	1873	2
420	20241125	123000	220433851	1873	1873	1873	1873	1
421	20241125	122900	220431978	1865	1865	1865	1865	0
422	20241125	122800	220431978	1865	1867	1867	1865	500
423	20241125	122700	219499026	1867	1868	1868	1867	181
424	20241125	122600	219160923	1874	1868	1874	1868	74
425	20241125	122500	219022685	1874	1874	1874	1874	669
426	20241125	122400	217768979	1874	1874	1874	1874	0
427	20241125	122300	217768979	1874	1874	1874	1874	1
428	20241125	122200	217767105	1864	1864	1864	1864	0
429	20241125	122100	217767105	1864	1864	1864	1864	0
430	20241125	122000	217767105	1864	1864	1864	1864	0
431	20241125	121900	217767105	1864	1864	1864	1864	0
432	20241125	121800	217767105	1864	1864	1864	1864	51
433	20241125	121700	217672041	1874	1874	1874	1874	300
434	20241125	121600	217109841	1864	1864	1864	1864	0
435	20241125	121500	217109841	1864	1864	1864	1864	1167
436	20241125	121400	214934553	1864	1864	1864	1864	0
437	20241125	121300	214934553	1864	1864	1864	1864	4
438	20241125	121200	214927097	1865	1865	1865	1865	1108
439	20241125	121100	212860677	1865	1865	1865	1865	643
440	20241125	121000	211661482	1876	1876	1876	1876	0
441	20241125	120900	211661482	1876	1876	1876	1876	0
442	20241125	120800	211661482	1876	1876	1876	1876	5
443	20241125	120700	211652102	1876	1876	1876	1876	0
444	20241125	120600	211652102	1876	1876	1876	1876	0
445	20241125	120500	211652102	1876	1873	1876	1873	41
446	20241125	120400	211575306	1874	1874	1874	1874	30
447	20241125	120300	211519086	1875	1875	1875	1875	2
448	20241125	120200	211515336	1876	1876	1876	1876	0
449	20241125	120100	211515336	1876	1876	1876	1876	0
450	20241125	120000	211515336	1876	1876	1876	1876	0
451	20241125	115900	211515336	1876	1876	1876	1876	0
452	20241125	115800	211515336	1876	1876	1876	1876	0
453	20241125	115700	211515336	1876	1876	1876	1876	0
454	20241125	115600	211515336	1876	1876	1876	1876	3
455	20241125	115500	211509708	1876	1876	1876	1876	200
456	20241125	115400	211134508	1875	1875	1875	1875	160
457	20241125	115300	210834508	1874	1874	1874	1874	1725
458	20241125	115200	207601858	1874	1874	1874	1874	739
459	20241125	115100	206216972	1875	1875	1875	1875	0
460	20241125	115000	206216972	1875	1875	1875	1875	0
461	20241125	114900	206216972	1875	1875	1875	1875	0
462	20241125	114800	206216972	1875	1875	1875	1875	0
463	20241125	114700	206216972	1875	1872	1875	1872	106
464	20241125	114600	206018534	1871	1871	1871	1871	83
465	20241125	114500	205863241	1871	1871	1871	1871	0
466	20241125	114400	205863241	1871	1871	1871	1871	1
467	20241125	114300	205861370	1870	1871	1871	1870	318
468	20241125	114200	205266700	1870	1870	1870	1870	0
469	20241125	114100	205266700	1870	1871	1871	1870	5
470	20241125	114000	205257347	1871	1871	1871	1871	0
471	20241125	113900	205257347	1871	1871	1871	1871	1
472	20241125	113800	205255476	1861	1861	1861	1861	0
473	20241125	113700	205255476	1861	1861	1861	1861	0
474	20241125	113600	205255476	1861	1861	1861	1861	0
475	20241125	113500	205255476	1861	1861	1861	1861	0
476	20241125	113400	205255476	1861	1861	1861	1861	0
477	20241125	113300	205255476	1861	1861	1861	1861	0
478	20241125	113200	205255476	1861	1861	1861	1861	110
479	20241125	113100	205050766	1860	1860	1860	1860	0
480	20241125	113000	205050766	1860	1860	1860	1860	0
481	20241125	112900	205050766	1860	1860	1860	1860	0
482	20241125	112800	205050766	1860	1860	1860	1860	0
483	20241125	112700	205050766	1860	1860	1860	1860	0
484	20241125	112600	205050766	1860	1876	1876	1860	10
485	20241125	112500	205032150	1876	1876	1876	1876	0
486	20241125	112400	205032150	1876	1876	1876	1876	0
487	20241125	112300	205032150	1876	1876	1876	1876	0
488	20241125	112200	205032150	1876	1876	1876	1876	0
489	20241125	112100	205032150	1876	1876	1876	1876	1
490	20241125	112000	205030274	1859	1859	1859	1859	0
491	20241125	111900	205030274	1859	1859	1859	1859	0
492	20241125	111800	205030274	1859	1859	1859	1859	0
493	20241125	111700	205030274	1859	1859	1859	1859	0
494	20241125	111600	205030274	1859	1859	1859	1859	30
495	20241125	111500	204974504	1858	1858	1858	1858	0
496	20241125	111400	204974504	1858	1858	1858	1858	0
497	20241125	111300	204974504	1858	1858	1858	1858	0
498	20241125	111200	204974504	1858	1858	1858	1858	2
499	20241125	111100	204970788	1868	1868	1868	1868	107
500	20241125	111000	204770912	1857	1857	1857	1857	0
501	20241125	110900	204770912	1857	1857	1857	1857	0
502	20241125	110800	204770912	1857	1857	1857	1857	172
503	20241125	110700	204451508	1857	1857	1857	1857	79
504	20241125	110600	204304805	1857	1857	1857	1857	0
505	20241125	110500	204304805	1857	1857	1857	1857	0
506	20241125	110400	204304805	1857	1860	1860	1857	857
507	20241125	110300	202713204	1857	1857	1857	1857	0
508	20241125	110200	202713204	1857	1857	1857	1857	130
509	20241125	110100	202471794	1853	1853	1853	1853	0
510	20241125	110000	202471794	1853	1869	1869	1853	8056
511	20241125	105900	187478548	1885	1885	1885	1885	0
512	20241125	105800	187478548	1885	1885	1885	1885	1
513	20241125	105700	187476663	1870	1870	1870	1870	7
514	20241125	105600	187463573	1870	1871	1871	1870	500
515	20241125	105500	186528563	1871	1871	1871	1871	0
516	20241125	105400	186528563	1871	1885	1885	1871	46
517	20241125	105300	186442483	1885	1883	1885	1883	6473
518	20241125	105200	174240966	1885	1885	1885	1885	0
519	20241125	105100	174240966	1885	1885	1885	1885	0
520	20241125	105000	174240966	1885	1885	1885	1885	0
521	20241125	104900	174240966	1885	1885	1885	1885	0
522	20241125	104800	174240966	1885	1885	1885	1885	0
523	20241125	104700	174240966	1885	1885	1885	1885	0
524	20241125	104600	174240966	1885	1885	1885	1885	1
525	20241125	104500	174239081	1869	1869	1869	1869	5
526	20241125	104400	174229736	1885	1885	1885	1885	1
527	20241125	104300	174227851	1868	1869	1869	1868	100
528	20241125	104200	174041015	1868	1885	1885	1868	130
529	20241125	104100	173797624	1885	1869	1885	1868	501
530	20241125	104000	172861663	1886	1886	1886	1886	27
531	20241125	103900	172810741	1886	1886	1886	1886	0
532	20241125	103800	172810741	1886	1886	1886	1886	160
533	20241125	103700	172508981	1869	1869	1869	1869	38
534	20241125	103600	172437959	1869	1869	1869	1869	300
535	20241125	103500	171877259	1888	1888	1888	1888	0
536	20241125	103400	171877259	1888	1887	1888	1887	46
537	20241125	103300	171790451	1888	1888	1888	1888	0
538	20241125	103200	171790451	1888	1885	1888	1866	1773
539	20241125	103100	168472402	1885	1885	1885	1885	11
540	20241125	103000	168451667	1873	1873	1873	1873	37
541	20241125	102900	168382366	1873	1873	1873	1873	234
542	20241125	102800	167944084	1873	1874	1874	1873	900
543	20241125	102700	166257812	1875	1880	1880	1874	840
544	20241125	102600	164682680	1880	1887	1887	1880	369
545	20241125	102500	163988703	1883	1885	1887	1883	661
546	20241125	102400	162742766	1885	1886	1887	1885	552
547	20241125	102300	161701703	1886	1886	1888	1886	289
548	20241125	102200	161156428	1887	1877	1887	1877	16634
549	20241125	102100	129869795	1876	1876	1876	1876	3225
550	20241125	102000	123819695	1876	1874	1876	1874	74
551	20241125	101900	123681017	1874	1874	1874	1874	1000
552	20241125	101800	121807017	1874	1874	1874	1874	0
553	20241125	101700	121807017	1874	1874	1874	1874	433
554	20241125	101600	120995575	1874	1874	1874	1874	0
555	20241125	101500	120995575	1874	1874	1874	1874	1555
556	20241125	101400	118081505	1874	1874	1874	1874	300
557	20241125	101300	117519305	1876	1876	1876	1876	0
558	20241125	101200	117519305	1876	1875	1876	1875	2861
559	20241125	101100	112152876	1875	1867	1875	1866	354
560	20241125	101000	111492142	1874	1874	1874	1874	1
561	20241125	100900	111490268	1868	1868	1868	1868	500
562	20241125	100800	110556268	1875	1875	1875	1875	10
563	20241125	100700	110537518	1875	1875	1875	1875	3
564	20241125	100600	110531893	1868	1868	1868	1868	266
565	20241125	100500	110035005	1868	1868	1868	1868	85
566	20241125	100400	109876225	1875	1875	1875	1875	0
567	20241125	100300	109876225	1875	1875	1875	1875	10
568	20241125	100200	109857475	1875	1875	1875	1874	11
569	20241125	100100	109836852	1875	1875	1875	1875	0
570	20241125	100000	109836852	1875	1875	1875	1875	60
571	20241125	095900	109724352	1875	1869	1875	1868	137
572	20241125	095800	109468308	1870	1870	1870	1870	11
573	20241125	095700	109447738	1875	1875	1875	1875	30
574	20241125	095600	109391488	1875	1875	1875	1875	0
575	20241125	095500	109391488	1875	1875	1875	1875	0
576	20241125	095400	109391488	1875	1875	1875	1875	30
577	20241125	095300	109335238	1877	1877	1877	1877	0
578	20241125	095200	109335238	1877	1877	1877	1877	0
579	20241125	095100	109335238	1877	1870	1877	1870	465
580	20241125	095000	108465681	1877	1877	1877	1877	0
581	20241125	094900	108465681	1877	1877	1877	1877	0
582	20241125	094800	108465681	1877	1878	1878	1877	327
583	20241125	094700	107851727	1878	1871	1878	1871	9774
584	20241125	094600	89531212	1871	1871	1871	1871	7
585	20241125	094500	89518115	1872	1871	1872	1871	1219
586	20241125	094400	87237364	1871	1871	1871	1871	0
587	20241125	094300	87237364	1871	1870	1871	1870	2
588	20241125	094200	87233623	1871	1866	1871	1866	300
589	20241125	094100	86672923	1870	1870	1870	1870	391
590	20241125	094000	85941753	1870	1870	1870	1870	0
591	20241125	093900	85941753	1870	1870	1870	1870	0
592	20241125	093800	85941753	1870	1870	1870	1870	1
593	20241125	093700	85939883	1870	1868	1870	1867	112
594	20241125	093600	85730770	1868	1868	1868	1868	16
595	20241125	093500	85700882	1870	1868	1870	1868	6
596	20241125	093400	85689672	1871	1871	1871	1871	0
597	20241125	093300	85689672	1871	1871	1871	1871	301
598	20241125	093200	85126501	1871	1871	1871	1871	72
599	20241125	093100	84991789	1871	1871	1871	1871	201
600	20241125	093000	84615718	1871	1871	1871	1871	216
601	20241125	092900	84211582	1871	1871	1871	1871	100
602	20241125	092800	84024482	1872	1872	1872	1871	1004
603	20241125	092700	82144996	1870	1870	1870	1870	80
604	20241125	092600	81995396	1872	1872	1872	1872	0
605	20241125	092500	81995396	1872	1872	1872	1872	0
606	20241125	092400	81995396	1872	1868	1872	1866	1501
607	20241125	092300	79194144	1872	1867	1872	1866	626
608	20241125	092200	78025856	1874	1874	1874	1874	353
609	20241125	092100	77364334	1875	1873	1875	1873	2064
610	20241125	092000	73496930	1873	1873	1873	1873	0
611	20241125	091900	73496930	1873	1872	1873	1872	1039
612	20241125	091800	71551471	1872	1872	1872	1872	200
613	20241125	091700	71177071	1874	1874	1874	1874	0
614	20241125	091600	71177071	1874	1873	1874	1873	752
615	20241125	091500	69768573	1873	1873	1873	1873	450
616	20241125	091400	68925723	1874	1867	1874	1864	540
617	20241125	091300	67917579	1873	1871	1873	1871	1334
618	20241125	091200	65420865	1872	1872	1872	1872	0
619	20241125	091100	65420865	1872	1872	1872	1872	0
620	20241125	091000	65420865	1872	1858	1872	1858	19
621	20241125	090900	65385445	1872	1872	1872	1871	661
622	20241125	090800	64148100	1871	1865	1871	1865	2660
623	20241125	090700	59174654	1865	1859	1865	1859	20040
624	20241125	090600	21896269	1860	1857	1860	1857	1000
625	20241125	090500	20037229	1858	1845	1858	1845	1068
626	20241125	090400	18062826	1845	1851	1855	1833	1245
627	20241125	090300	15772171	1860	1859	1860	1820	3295
628	20241125	090200	9672209	1859	1852	1859	1845	2935
629	20241125	090100	4255277	1849	1849	1855	1849	1221
630	20241125	090000	1991555	1849	1845	1849	1845	1079