KissMeData/052860/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193700	18911756	1582	1582	1582	1582	1500
3	20241125	193600	18911756	1582	1582	1582	1582	0
4	20241125	193500	18911756	1582	1582	1582	1582	0
5	20241125	193400	18911756	1582	1582	1582	1582	0
6	20241125	193300	18911756	1582	1582	1582	1582	0
7	20241125	193200	18911756	1582	1582	1582	1582	0
8	20241125	193100	18911756	1582	1582	1582	1582	0
9	20241125	193000	18911756	1582	1582	1582	1582	0
10	20241125	192900	18911756	1582	1582	1582	1582	0
11	20241125	192800	18911756	1582	1582	1582	1582	0
12	20241125	192700	18911756	1582	1582	1582	1582	0
13	20241125	192600	18911756	1582	1582	1582	1582	0
14	20241125	192500	18911756	1582	1582	1582	1582	0
15	20241125	192400	18911756	1582	1582	1582	1582	0
16	20241125	192300	18911756	1582	1582	1582	1582	0
17	20241125	192200	18911756	1582	1582	1582	1582	0
18	20241125	192100	18911756	1582	1582	1582	1582	0
19	20241125	192000	18911756	1582	1582	1582	1582	0
20	20241125	191900	18911756	1582	1582	1582	1582	0
21	20241125	191800	18911756	1582	1582	1582	1582	0
22	20241125	191700	18911756	1582	1582	1582	1582	0
23	20241125	191600	18911756	1582	1582	1582	1582	0
24	20241125	191500	18911756	1582	1582	1582	1582	0
25	20241125	191400	18911756	1582	1582	1582	1582	0
26	20241125	191300	18911756	1582	1582	1582	1582	0
27	20241125	191200	18911756	1582	1582	1582	1582	0
28	20241125	191100	18911756	1582	1582	1582	1582	0
29	20241125	191000	18911756	1582	1582	1582	1582	0
30	20241125	190900	18911756	1582	1582	1582	1582	0
31	20241125	190800	18911756	1582	1582	1582	1582	0
32	20241125	190700	18911756	1582	1582	1582	1582	1500
33	20241125	190600	18911756	1582	1582	1582	1582	0
34	20241125	190500	18911756	1582	1582	1582	1582	0
35	20241125	190400	18911756	1582	1582	1582	1582	0
36	20241125	190300	18911756	1582	1582	1582	1582	0
37	20241125	190200	18911756	1582	1582	1582	1582	0
38	20241125	190100	18911756	1582	1582	1582	1582	0
39	20241125	190000	18911756	1582	1582	1582	1582	0
40	20241125	185900	18911756	1582	1582	1582	1582	0
41	20241125	185800	18911756	1582	1582	1582	1582	0
42	20241125	185700	18911756	1582	1582	1582	1582	0
43	20241125	185600	18911756	1582	1582	1582	1582	0
44	20241125	185500	18911756	1582	1582	1582	1582	0
45	20241125	185400	18911756	1582	1582	1582	1582	0
46	20241125	185300	18911756	1582	1582	1582	1582	0
47	20241125	185200	18911756	1582	1582	1582	1582	0
48	20241125	185100	18911756	1582	1582	1582	1582	0
49	20241125	185000	18911756	1582	1582	1582	1582	0
50	20241125	184900	18911756	1582	1582	1582	1582	0
51	20241125	184800	18911756	1582	1582	1582	1582	0
52	20241125	184700	18911756	1582	1582	1582	1582	0
53	20241125	184600	18911756	1582	1582	1582	1582	0
54	20241125	184500	18911756	1582	1582	1582	1582	0
55	20241125	184400	18911756	1582	1582	1582	1582	0
56	20241125	184300	18911756	1582	1582	1582	1582	0
57	20241125	184200	18911756	1582	1582	1582	1582	0
58	20241125	184100	18911756	1582	1582	1582	1582	0
59	20241125	184000	18911756	1582	1582	1582	1582	0
60	20241125	183900	18911756	1582	1582	1582	1582	0
61	20241125	183800	18911756	1582	1582	1582	1582	0
62	20241125	183700	18911756	1582	1582	1582	1582	1500
63	20241125	183600	18911756	1582	1582	1582	1582	0
64	20241125	183500	18911756	1582	1582	1582	1582	0
65	20241125	183400	18911756	1582	1582	1582	1582	0
66	20241125	183300	18911756	1582	1582	1582	1582	0
67	20241125	183200	18911756	1582	1582	1582	1582	0
68	20241125	183100	18911756	1582	1582	1582	1582	0
69	20241125	183000	18911756	1582	1582	1582	1582	0
70	20241125	182900	18911756	1582	1582	1582	1582	0
71	20241125	182800	18911756	1582	1582	1582	1582	0
72	20241125	182700	18911756	1582	1582	1582	1582	0
73	20241125	182600	18911756	1582	1582	1582	1582	0
74	20241125	182500	18911756	1582	1582	1582	1582	0
75	20241125	182400	18911756	1582	1582	1582	1582	0
76	20241125	182300	18911756	1582	1582	1582	1582	0
77	20241125	182200	18911756	1582	1582	1582	1582	0
78	20241125	182100	18911756	1582	1582	1582	1582	0
79	20241125	182000	18911756	1582	1582	1582	1582	0
80	20241125	181900	18911756	1582	1582	1582	1582	0
81	20241125	181800	18911756	1582	1582	1582	1582	0
82	20241125	181700	18911756	1582	1582	1582	1582	0
83	20241125	181600	18911756	1582	1582	1582	1582	0
84	20241125	181500	18911756	1582	1582	1582	1582	0
85	20241125	181400	18911756	1582	1582	1582	1582	0
86	20241125	181300	18911756	1582	1582	1582	1582	0
87	20241125	181200	18911756	1582	1582	1582	1582	0
88	20241125	181100	18911756	1582	1582	1582	1582	0
89	20241125	181000	18911756	1582	1582	1582	1582	0
90	20241125	180900	18911756	1582	1582	1582	1582	0
91	20241125	180800	18911756	1582	1582	1582	1582	0
92	20241125	180700	18911756	1582	1582	1582	1582	1500
93	20241125	180600	18911756	1582	1582	1582	1582	0
94	20241125	180500	18911756	1582	1582	1582	1582	0
95	20241125	180400	18911756	1582	1582	1582	1582	0
96	20241125	180300	18911756	1582	1582	1582	1582	0
97	20241125	180200	18911756	1582	1582	1582	1582	0
98	20241125	180100	18911756	1582	1582	1582	1582	0
99	20241125	180000	18911756	1582	1582	1582	1582	0
100	20241125	175900	18911756	1582	1582	1582	1582	0
101	20241125	175800	18911756	1582	1582	1582	1582	0
102	20241125	175700	18911756	1582	1582	1582	1582	0
103	20241125	175600	18911756	1582	1582	1582	1582	0
104	20241125	175500	18911756	1582	1582	1582	1582	0
105	20241125	175400	18911756	1582	1582	1582	1582	0
106	20241125	175300	18911756	1582	1582	1582	1582	0
107	20241125	175200	18911756	1582	1582	1582	1582	0
108	20241125	175100	18911756	1582	1582	1582	1582	0
109	20241125	175000	18911756	1582	1582	1582	1582	0
110	20241125	174900	18911756	1582	1582	1582	1582	0
111	20241125	174800	18911756	1582	1582	1582	1582	0
112	20241125	174700	18911756	1582	1582	1582	1582	0
113	20241125	174600	18911756	1582	1582	1582	1582	0
114	20241125	174500	18911756	1582	1582	1582	1582	0
115	20241125	174400	18911756	1582	1582	1582	1582	0
116	20241125	174300	18911756	1582	1582	1582	1582	0
117	20241125	174200	18911756	1582	1582	1582	1582	0
118	20241125	174100	18911756	1582	1582	1582	1582	0
119	20241125	174000	18911756	1582	1582	1582	1582	0
120	20241125	173900	18911756	1582	1582	1582	1582	0
121	20241125	173800	18911756	1582	1582	1582	1582	0
122	20241125	173700	18911756	1582	1582	1582	1582	1500
123	20241125	173600	18911756	1582	1582	1582	1582	0
124	20241125	173500	18911756	1582	1582	1582	1582	0
125	20241125	173400	18911756	1582	1582	1582	1582	0
126	20241125	173300	18911756	1582	1582	1582	1582	0
127	20241125	173200	18911756	1582	1582	1582	1582	0
128	20241125	173100	18911756	1582	1582	1582	1582	0
129	20241125	173000	18911756	1582	1582	1582	1582	0
130	20241125	172900	18911756	1582	1582	1582	1582	0
131	20241125	172800	18911756	1582	1582	1582	1582	0
132	20241125	172700	18911756	1582	1582	1582	1582	0
133	20241125	172600	18911756	1582	1582	1582	1582	0
134	20241125	172500	18911756	1582	1582	1582	1582	0
135	20241125	172400	18911756	1582	1582	1582	1582	0
136	20241125	172300	18911756	1582	1582	1582	1582	0
137	20241125	172200	18911756	1582	1582	1582	1582	0
138	20241125	172100	18911756	1582	1582	1582	1582	0
139	20241125	172000	18911756	1582	1582	1582	1582	0
140	20241125	171900	18911756	1582	1582	1582	1582	0
141	20241125	171800	18911756	1582	1582	1582	1582	0
142	20241125	171700	18911756	1582	1582	1582	1582	0
143	20241125	171600	18911756	1582	1582	1582	1582	0
144	20241125	171500	18911756	1582	1582	1582	1582	0
145	20241125	171400	18911756	1582	1582	1582	1582	0
146	20241125	171300	18911756	1582	1582	1582	1582	0
147	20241125	171200	18911756	1582	1582	1582	1582	0
148	20241125	171100	18911756	1582	1582	1582	1582	0
149	20241125	171000	18911756	1582	1582	1582	1582	0
150	20241125	170900	18911756	1582	1582	1582	1582	0
151	20241125	170800	18911756	1582	1582	1582	1582	0
152	20241125	170700	18911756	1582	1582	1582	1582	1500
153	20241125	170600	18911756	1582	1582	1582	1582	0
154	20241125	170500	18911756	1582	1582	1582	1582	0
155	20241125	170400	18911756	1582	1582	1582	1582	0
156	20241125	170300	18911756	1582	1582	1582	1582	0
157	20241125	170200	18911756	1582	1582	1582	1582	0
158	20241125	170100	18911756	1582	1582	1582	1582	0
159	20241125	170000	18911756	1582	1582	1582	1582	0
160	20241125	165900	18911756	1582	1582	1582	1582	0
161	20241125	165800	18911756	1582	1582	1582	1582	0
162	20241125	165700	18911756	1582	1582	1582	1582	0
163	20241125	165600	18911756	1582	1582	1582	1582	0
164	20241125	165500	18911756	1582	1582	1582	1582	0
165	20241125	165400	18911756	1582	1582	1582	1582	0
166	20241125	165300	18911756	1582	1582	1582	1582	0
167	20241125	165200	18911756	1582	1582	1582	1582	0
168	20241125	165100	18911756	1582	1582	1582	1582	0
169	20241125	165000	18911756	1582	1582	1582	1582	0
170	20241125	164900	18911756	1582	1582	1582	1582	0
171	20241125	164800	18911756	1582	1582	1582	1582	0
172	20241125	164700	18911756	1582	1582	1582	1582	0
173	20241125	164600	18911756	1582	1582	1582	1582	0
174	20241125	164500	18911756	1582	1582	1582	1582	0
175	20241125	164400	18911756	1582	1582	1582	1582	0
176	20241125	164300	18911756	1582	1582	1582	1582	0
177	20241125	164200	18911756	1582	1582	1582	1582	0
178	20241125	164100	18911756	1582	1582	1582	1582	0
179	20241125	164000	18911756	1582	1582	1582	1582	0
180	20241125	163900	18911756	1582	1582	1582	1582	0
181	20241125	163800	18911756	1582	1582	1582	1582	0
182	20241125	163700	18911756	1582	1582	1582	1582	1500
183	20241125	163600	18911756	1582	1582	1582	1582	0
184	20241125	163500	18911756	1582	1582	1582	1582	0
185	20241125	163400	18911756	1582	1582	1582	1582	0
186	20241125	163300	18911756	1582	1582	1582	1582	0
187	20241125	163200	18911756	1582	1582	1582	1582	0
188	20241125	163100	18911756	1582	1582	1582	1582	0
189	20241125	163000	18911756	1582	1582	1582	1582	0
190	20241125	162900	18911756	1582	1582	1582	1582	0
191	20241125	162800	18911756	1582	1582	1582	1582	0
192	20241125	162700	18911756	1582	1582	1582	1582	0
193	20241125	162600	18911756	1582	1582	1582	1582	0
194	20241125	162500	18911756	1582	1582	1582	1582	0
195	20241125	162400	18911756	1582	1582	1582	1582	0
196	20241125	162300	18911756	1582	1582	1582	1582	0
197	20241125	162200	18911756	1582	1582	1582	1582	0
198	20241125	162100	18911756	1582	1582	1582	1582	0
199	20241125	162000	18911756	1582	1582	1582	1582	0
200	20241125	161900	18911756	1582	1582	1582	1582	0
201	20241125	161800	18911756	1582	1582	1582	1582	0
202	20241125	161700	18911756	1582	1582	1582	1582	0
203	20241125	161600	18911756	1582	1582	1582	1582	0
204	20241125	161500	18911756	1582	1582	1582	1582	0
205	20241125	161400	18911756	1582	1582	1582	1582	0
206	20241125	161300	18911756	1582	1582	1582	1582	0
207	20241125	161200	18911756	1582	1582	1582	1582	0
208	20241125	161100	18911756	1582	1582	1582	1582	0
209	20241125	161000	18911756	1582	1582	1582	1582	0
210	20241125	160900	18911756	1582	1582	1582	1582	0
211	20241125	160800	18911756	1582	1582	1582	1582	0
212	20241125	160700	18911756	1582	1582	1582	1582	1500
213	20241125	160600	18911756	1582	1582	1582	1582	0
214	20241125	160500	18911756	1582	1582	1582	1582	0
215	20241125	160400	18911756	1582	1582	1582	1582	0
216	20241125	160300	18911756	1582	1582	1582	1582	0
217	20241125	160200	18911756	1582	1582	1582	1582	0
218	20241125	160100	18911756	1582	1582	1582	1582	0
219	20241125	160000	18911756	1582	1582	1582	1582	0
220	20241125	155900	18911756	1582	1582	1582	1582	0
221	20241125	155800	18911756	1582	1582	1582	1582	0
222	20241125	155700	18911756	1582	1582	1582	1582	0
223	20241125	155600	18911756	1582	1582	1582	1582	0
224	20241125	155500	18911756	1582	1582	1582	1582	0
225	20241125	155400	18911756	1582	1582	1582	1582	0
226	20241125	155300	18911756	1582	1582	1582	1582	0
227	20241125	155200	18911756	1582	1582	1582	1582	0
228	20241125	155100	18911756	1582	1582	1582	1582	0
229	20241125	155000	18911756	1582	1582	1582	1582	0
230	20241125	154900	18911756	1582	1582	1582	1582	0
231	20241125	154800	18911756	1582	1582	1582	1582	0
232	20241125	154700	18911756	1582	1582	1582	1582	0
233	20241125	154600	18911756	1582	1582	1582	1582	0
234	20241125	154500	18911756	1582	1582	1582	1582	0
235	20241125	154400	18911756	1582	1582	1582	1582	0
236	20241125	154300	18911756	1582	1582	1582	1582	0
237	20241125	154200	18911756	1582	1582	1582	1582	0
238	20241125	154100	18911756	1582	1582	1582	1582	0
239	20241125	154000	18911756	1582	1582	1582	1582	0
240	20241125	153900	18911756	1582	1582	1582	1582	0
241	20241125	153800	18911756	1582	1582	1582	1582	0
242	20241125	153700	18911756	1582	1582	1582	1582	1500
243	20241125	153600	18911756	1582	1582	1582	1582	0
244	20241125	153500	18911756	1582	1582	1582	1582	0
245	20241125	153400	18911756	1582	1582	1582	1582	0
246	20241125	153300	18911756	1582	1582	1582	1582	0
247	20241125	153200	18911756	1582	1582	1582	1582	0
248	20241125	153100	18911756	1582	1582	1582	1582	0
249	20241125	153000	18911756	1582	1582	1582	1582	1500
250	20241125	152900	16538756	1594	1594	1594	1594	0
251	20241125	152800	16538756	1594	1594	1594	1594	0
252	20241125	152700	16538756	1594	1594	1594	1594	0
253	20241125	152600	16538756	1594	1594	1594	1594	0
254	20241125	152500	16538756	1594	1594	1594	1594	0
255	20241125	152400	16538756	1594	1594	1594	1594	0
256	20241125	152300	16538756	1594	1594	1594	1594	0
257	20241125	152200	16538756	1594	1594	1594	1594	0
258	20241125	152100	16538756	1594	1594	1594	1594	0
259	20241125	152000	16538756	1594	1594	1594	1594	0
260	20241125	151900	16538756	1594	1594	1594	1594	0
261	20241125	151800	16538756	1594	1594	1594	1594	0
262	20241125	151700	16538756	1594	1594	1594	1594	0
263	20241125	151600	16538756	1594	1594	1594	1594	0
264	20241125	151500	16538756	1594	1594	1594	1594	0
265	20241125	151400	16538756	1594	1594	1594	1594	0
266	20241125	151300	16538756	1594	1594	1594	1594	3
267	20241125	151200	16533974	1593	1593	1593	1593	1
268	20241125	151100	16532381	1593	1592	1593	1592	220
269	20241125	151000	16182121	1592	1592	1592	1592	0
270	20241125	150900	16182121	1592	1592	1592	1592	0
271	20241125	150800	16182121	1592	1592	1592	1592	0
272	20241125	150700	16182121	1592	1592	1592	1592	0
273	20241125	150600	16182121	1592	1592	1592	1592	0
274	20241125	150500	16182121	1592	1592	1592	1592	0
275	20241125	150400	16182121	1592	1592	1592	1592	0
276	20241125	150300	16182121	1592	1592	1592	1592	0
277	20241125	150200	16182121	1592	1592	1592	1592	0
278	20241125	150100	16182121	1592	1592	1592	1592	0
279	20241125	150000	16182121	1592	1592	1592	1592	0
280	20241125	145900	16182121	1592	1592	1592	1592	0
281	20241125	145800	16182121	1592	1592	1592	1592	0
282	20241125	145700	16182121	1592	1592	1592	1592	0
283	20241125	145600	16182121	1592	1592	1592	1592	0
284	20241125	145500	16182121	1592	1592	1592	1592	0
285	20241125	145400	16182121	1592	1592	1592	1592	0
286	20241125	145300	16182121	1592	1592	1592	1592	0
287	20241125	145200	16182121	1592	1592	1592	1592	0
288	20241125	145100	16182121	1592	1592	1592	1592	0
289	20241125	145000	16182121	1592	1592	1592	1592	0
290	20241125	144900	16182121	1592	1592	1592	1592	0
291	20241125	144800	16182121	1592	1592	1592	1592	3
292	20241125	144700	16177345	1581	1581	1581	1581	0
293	20241125	144600	16177345	1581	1581	1581	1581	0
294	20241125	144500	16177345	1581	1581	1581	1581	0
295	20241125	144400	16177345	1581	1581	1581	1581	0
296	20241125	144300	16177345	1581	1581	1581	1581	0
297	20241125	144200	16177345	1581	1581	1581	1581	0
298	20241125	144100	16177345	1581	1581	1581	1581	0
299	20241125	144000	16177345	1581	1581	1581	1581	0
300	20241125	143900	16177345	1581	1581	1581	1581	0
301	20241125	143800	16177345	1581	1581	1581	1581	0
302	20241125	143700	16177345	1581	1581	1581	1581	0
303	20241125	143600	16177345	1581	1581	1581	1581	100
304	20241125	143500	16019245	1593	1593	1593	1593	0
305	20241125	143400	16019245	1593	1593	1593	1593	0
306	20241125	143300	16019245	1593	1593	1593	1593	0
307	20241125	143200	16019245	1593	1593	1593	1593	0
308	20241125	143100	16019245	1593	1593	1593	1593	0
309	20241125	143000	16019245	1593	1593	1593	1593	0
310	20241125	142900	16019245	1593	1593	1593	1593	0
311	20241125	142800	16019245	1593	1593	1593	1593	0
312	20241125	142700	16019245	1593	1593	1593	1593	0
313	20241125	142600	16019245	1593	1593	1593	1593	0
314	20241125	142500	16019245	1593	1593	1593	1593	0
315	20241125	142400	16019245	1593	1593	1593	1593	0
316	20241125	142300	16019245	1593	1593	1593	1593	0
317	20241125	142200	16019245	1593	1593	1593	1593	0
318	20241125	142100	16019245	1593	1593	1593	1593	0
319	20241125	142000	16019245	1593	1593	1593	1593	0
320	20241125	141900	16019245	1593	1593	1593	1593	0
321	20241125	141800	16019245	1593	1593	1593	1593	0
322	20241125	141700	16019245	1593	1593	1593	1593	0
323	20241125	141600	16019245	1593	1593	1593	1593	0
324	20241125	141500	16019245	1593	1593	1593	1593	0
325	20241125	141400	16019245	1593	1593	1593	1593	0
326	20241125	141300	16019245	1593	1593	1593	1593	0
327	20241125	141200	16019245	1593	1593	1593	1593	0
328	20241125	141100	16019245	1593	1593	1593	1593	0
329	20241125	141000	16019245	1593	1593	1593	1593	0
330	20241125	140900	16019245	1593	1593	1593	1593	0
331	20241125	140800	16019245	1593	1593	1593	1593	0
332	20241125	140700	16019245	1593	1593	1593	1593	0
333	20241125	140600	16019245	1593	1593	1593	1593	3
334	20241125	140500	16014466	1582	1582	1582	1582	59
335	20241125	140400	15921128	1593	1593	1593	1593	0
336	20241125	140300	15921128	1593	1593	1593	1593	0
337	20241125	140200	15921128	1593	1593	1593	1593	0
338	20241125	140100	15921128	1593	1593	1593	1593	0
339	20241125	140000	15921128	1593	1593	1593	1593	0
340	20241125	135900	15921128	1593	1593	1593	1593	0
341	20241125	135800	15921128	1593	1593	1593	1593	30
342	20241125	135700	15873338	1594	1594	1594	1594	0
343	20241125	135600	15873338	1594	1594	1594	1594	0
344	20241125	135500	15873338	1594	1594	1594	1594	1
345	20241125	135400	15871744	1596	1596	1596	1596	1
346	20241125	135300	15870148	1581	1581	1581	1581	0
347	20241125	135200	15870148	1581	1583	1583	1581	284
348	20241125	135100	15421036	1594	1595	1595	1594	21
349	20241125	135000	15387542	1598	1598	1598	1598	0
350	20241125	134900	15387542	1598	1598	1598	1598	0
351	20241125	134800	15387542	1598	1598	1598	1598	0
352	20241125	134700	15387542	1598	1598	1598	1598	0
353	20241125	134600	15387542	1598	1598	1598	1598	0
354	20241125	134500	15387542	1598	1598	1598	1598	0
355	20241125	134400	15387542	1598	1598	1598	1598	0
356	20241125	134300	15387542	1598	1598	1598	1598	0
357	20241125	134200	15387542	1598	1598	1598	1598	0
358	20241125	134100	15387542	1598	1598	1598	1598	0
359	20241125	134000	15387542	1598	1598	1598	1598	0
360	20241125	133900	15387542	1598	1598	1598	1598	0
361	20241125	133800	15387542	1598	1598	1598	1598	0
362	20241125	133700	15387542	1598	1598	1598	1598	0
363	20241125	133600	15387542	1598	1598	1598	1598	0
364	20241125	133500	15387542	1598	1598	1598	1598	0
365	20241125	133400	15387542	1598	1598	1598	1598	0
366	20241125	133300	15387542	1598	1598	1598	1598	0
367	20241125	133200	15387542	1598	1598	1598	1598	0
368	20241125	133100	15387542	1598	1581	1598	1581	7
369	20241125	133000	15376458	1582	1586	1601	1581	12
370	20241125	132900	15357308	1580	1580	1580	1580	0
371	20241125	132800	15357308	1580	1585	1585	1580	63
372	20241125	132700	15257610	1586	1590	1590	1586	5
373	20241125	132600	15249670	1602	1602	1602	1602	0
374	20241125	132500	15249670	1602	1602	1602	1602	0
375	20241125	132400	15249670	1602	1602	1602	1602	0
376	20241125	132300	15249670	1602	1602	1602	1602	0
377	20241125	132200	15249670	1602	1602	1602	1602	0
378	20241125	132100	15249670	1602	1602	1602	1602	0
379	20241125	132000	15249670	1602	1602	1602	1602	0
380	20241125	131900	15249670	1602	1602	1602	1602	0
381	20241125	131800	15249670	1602	1602	1602	1602	0
382	20241125	131700	15249670	1602	1602	1602	1602	0
383	20241125	131600	15249670	1602	1602	1602	1602	0
384	20241125	131500	15249670	1602	1593	1602	1593	233
385	20241125	131400	14876499	1592	1590	1592	1590	2078
386	20241125	131300	11568679	1590	1590	1590	1590	0
387	20241125	131200	11568679	1590	1590	1590	1590	0
388	20241125	131100	11568679	1590	1590	1590	1590	0
389	20241125	131000	11568679	1590	1590	1590	1590	0
390	20241125	130900	11568679	1590	1587	1590	1587	10
391	20241125	130800	11552806	1590	1587	1590	1587	3
392	20241125	130700	11548042	1587	1588	1588	1587	3
393	20241125	130600	11543280	1590	1588	1590	1588	4
394	20241125	130500	11536923	1587	1587	1587	1587	1
395	20241125	130400	11535336	1586	1586	1586	1586	0
396	20241125	130300	11535336	1586	1586	1586	1586	0
397	20241125	130200	11535336	1586	1586	1586	1586	0
398	20241125	130100	11535336	1586	1586	1586	1586	1
399	20241125	130000	11533750	1590	1590	1590	1590	0
400	20241125	125900	11533750	1590	1590	1590	1590	0
401	20241125	125800	11533750	1590	1590	1590	1590	0
402	20241125	125700	11533750	1590	1590	1590	1590	0
403	20241125	125600	11533750	1590	1590	1590	1590	0
404	20241125	125500	11533750	1590	1590	1590	1590	0
405	20241125	125400	11533750	1590	1590	1590	1590	0
406	20241125	125300	11533750	1590	1587	1590	1587	4
407	20241125	125200	11527399	1587	1587	1587	1587	1
408	20241125	125100	11525812	1590	1590	1590	1590	0
409	20241125	125000	11525812	1590	1590	1590	1590	0
410	20241125	124900	11525812	1590	1590	1590	1590	0
411	20241125	124800	11525812	1590	1590	1590	1590	0
412	20241125	124700	11525812	1590	1590	1590	1590	0
413	20241125	124600	11525812	1590	1590	1590	1590	0
414	20241125	124500	11525812	1590	1590	1590	1590	0
415	20241125	124400	11525812	1590	1590	1590	1590	0
416	20241125	124300	11525812	1590	1590	1590	1590	0
417	20241125	124200	11525812	1590	1590	1590	1590	0
418	20241125	124100	11525812	1590	1590	1590	1590	0
419	20241125	124000	11525812	1590	1590	1590	1590	0
420	20241125	123900	11525812	1590	1590	1590	1590	0
421	20241125	123800	11525812	1590	1590	1590	1590	0
422	20241125	123700	11525812	1590	1590	1590	1590	0
423	20241125	123600	11525812	1590	1590	1590	1590	0
424	20241125	123500	11525812	1590	1590	1590	1590	0
425	20241125	123400	11525812	1590	1590	1590	1590	0
426	20241125	123300	11525812	1590	1590	1590	1590	0
427	20241125	123200	11525812	1590	1590	1590	1590	0
428	20241125	123100	11525812	1590	1590	1590	1590	0
429	20241125	123000	11525812	1590	1590	1590	1590	0
430	20241125	122900	11525812	1590	1590	1590	1590	0
431	20241125	122800	11525812	1590	1590	1590	1590	0
432	20241125	122700	11525812	1590	1590	1590	1590	0
433	20241125	122600	11525812	1590	1590	1590	1590	0
434	20241125	122500	11525812	1590	1590	1590	1590	0
435	20241125	122400	11525812	1590	1590	1590	1590	0
436	20241125	122300	11525812	1590	1590	1590	1590	0
437	20241125	122200	11525812	1590	1590	1590	1590	0
438	20241125	122100	11525812	1590	1590	1590	1590	0
439	20241125	122000	11525812	1590	1590	1590	1590	0
440	20241125	121900	11525812	1590	1590	1590	1590	0
441	20241125	121800	11525812	1590	1590	1590	1590	0
442	20241125	121700	11525812	1590	1590	1590	1590	0
443	20241125	121600	11525812	1590	1590	1590	1590	0
444	20241125	121500	11525812	1590	1590	1590	1590	0
445	20241125	121400	11525812	1590	1590	1590	1590	0
446	20241125	121300	11525812	1590	1590	1590	1590	0
447	20241125	121200	11525812	1590	1590	1590	1590	0
448	20241125	121100	11525812	1590	1590	1590	1590	0
449	20241125	121000	11525812	1590	1590	1590	1590	0
450	20241125	120900	11525812	1590	1590	1590	1590	1
451	20241125	120800	11524222	1588	1588	1588	1588	0
452	20241125	120700	11524222	1588	1588	1588	1588	0
453	20241125	120600	11524222	1588	1588	1588	1588	0
454	20241125	120500	11524222	1588	1588	1588	1588	110
455	20241125	120400	11349542	1588	1588	1588	1588	0
456	20241125	120300	11349542	1588	1588	1588	1588	0
457	20241125	120200	11349542	1588	1588	1588	1588	0
458	20241125	120100	11349542	1588	1588	1588	1588	0
459	20241125	120000	11349542	1588	1588	1588	1588	0
460	20241125	115900	11349542	1588	1588	1588	1588	0
461	20241125	115800	11349542	1588	1588	1588	1588	0
462	20241125	115700	11349542	1588	1588	1588	1588	0
463	20241125	115600	11349542	1588	1588	1588	1588	0
464	20241125	115500	11349542	1588	1588	1588	1588	0
465	20241125	115400	11349542	1588	1588	1588	1588	0
466	20241125	115300	11349542	1588	1588	1588	1588	0
467	20241125	115200	11349542	1588	1588	1588	1588	0
468	20241125	115100	11349542	1588	1588	1588	1588	0
469	20241125	115000	11349542	1588	1588	1588	1588	0
470	20241125	114900	11349542	1588	1588	1588	1588	0
471	20241125	114800	11349542	1588	1588	1588	1588	0
472	20241125	114700	11349542	1588	1588	1588	1588	0
473	20241125	114600	11349542	1588	1588	1588	1588	0
474	20241125	114500	11349542	1588	1588	1588	1588	0
475	20241125	114400	11349542	1588	1588	1588	1588	0
476	20241125	114300	11349542	1588	1588	1588	1588	0
477	20241125	114200	11349542	1588	1588	1588	1588	0
478	20241125	114100	11349542	1588	1588	1588	1588	0
479	20241125	114000	11349542	1588	1588	1588	1588	0
480	20241125	113900	11349542	1588	1588	1588	1588	0
481	20241125	113800	11349542	1588	1588	1588	1588	0
482	20241125	113700	11349542	1588	1588	1588	1588	0
483	20241125	113600	11349542	1588	1588	1588	1588	0
484	20241125	113500	11349542	1588	1588	1588	1588	55
485	20241125	113400	11262202	1588	1587	1588	1587	2
486	20241125	113300	11259027	1588	1588	1588	1588	0
487	20241125	113200	11259027	1588	1588	1588	1588	0
488	20241125	113100	11259027	1588	1588	1588	1588	0
489	20241125	113000	11259027	1588	1588	1588	1588	0
490	20241125	112900	11259027	1588	1588	1588	1588	0
491	20241125	112800	11259027	1588	1588	1588	1588	0
492	20241125	112700	11259027	1588	1588	1588	1588	0
493	20241125	112600	11259027	1588	1588	1588	1588	0
494	20241125	112500	11259027	1588	1588	1588	1588	0
495	20241125	112400	11259027	1588	1588	1588	1588	0
496	20241125	112300	11259027	1588	1588	1588	1588	0
497	20241125	112200	11259027	1588	1587	1588	1587	2
498	20241125	112100	11255852	1577	1577	1577	1577	1
499	20241125	112000	11254275	1588	1588	1588	1588	0
500	20241125	111900	11254275	1588	1588	1588	1588	0
501	20241125	111800	11254275	1588	1588	1588	1588	0
502	20241125	111700	11254275	1588	1588	1588	1588	0
503	20241125	111600	11254275	1588	1588	1588	1588	0
504	20241125	111500	11254275	1588	1588	1588	1588	0
505	20241125	111400	11254275	1588	1588	1588	1588	0
506	20241125	111300	11254275	1588	1588	1588	1588	0
507	20241125	111200	11254275	1588	1588	1588	1588	0
508	20241125	111100	11254275	1588	1588	1588	1588	1
509	20241125	111000	11252687	1587	1587	1587	1587	2
510	20241125	110900	11249513	1588	1588	1588	1588	2
511	20241125	110800	11246337	1588	1588	1588	1587	24
512	20241125	110700	11208228	1588	1588	1588	1587	25
513	20241125	110600	11168529	1588	1588	1588	1587	33
514	20241125	110500	11116128	1587	1588	1588	1587	13
515	20241125	110400	11095487	1587	1588	1588	1587	26
516	20241125	110300	11054205	1588	1588	1588	1587	5
517	20241125	110200	11046268	1588	1588	1588	1587	5
518	20241125	110100	11038330	1588	1588	1588	1587	6
519	20241125	110000	11028806	1588	1588	1588	1587	7
520	20241125	105900	11017692	1588	1588	1588	1587	5
521	20241125	105800	11009754	1588	1588	1588	1587	8
522	20241125	105700	10997055	1588	1587	1588	1587	2
523	20241125	105600	10993880	1586	1584	1586	1584	39
524	20241125	105500	10932088	1584	1584	1584	1584	46
525	20241125	105400	10859224	1583	1583	1583	1583	70
526	20241125	105300	10748414	1583	1582	1583	1582	27
527	20241125	105200	10705680	1582	1582	1582	1582	30
528	20241125	105100	10658220	1582	1582	1582	1582	0
529	20241125	105000	10658220	1582	1582	1582	1582	0
530	20241125	104900	10658220	1582	1582	1582	1582	0
531	20241125	104800	10658220	1582	1582	1582	1582	0
532	20241125	104700	10658220	1582	1582	1582	1582	0
533	20241125	104600	10658220	1582	1582	1582	1582	0
534	20241125	104500	10658220	1582	1582	1582	1582	0
535	20241125	104400	10658220	1582	1582	1582	1582	0
536	20241125	104300	10658220	1582	1582	1582	1582	0
537	20241125	104200	10658220	1582	1582	1582	1582	0
538	20241125	104100	10658220	1582	1582	1582	1582	0
539	20241125	104000	10658220	1582	1582	1582	1582	3
540	20241125	103900	10653474	1577	1579	1579	1577	30
541	20241125	103800	10606134	1583	1583	1583	1583	0
542	20241125	103700	10606134	1583	1583	1583	1583	0
543	20241125	103600	10606134	1583	1583	1583	1583	0
544	20241125	103500	10606134	1583	1583	1583	1583	0
545	20241125	103400	10606134	1583	1583	1583	1583	0
546	20241125	103300	10606134	1583	1583	1583	1583	0
547	20241125	103200	10606134	1583	1583	1583	1583	0
548	20241125	103100	10606134	1583	1583	1583	1583	0
549	20241125	103000	10606134	1583	1583	1583	1583	0
550	20241125	102900	10606134	1583	1577	1583	1575	700
551	20241125	102800	9502804	1575	1579	1579	1575	63
552	20241125	102700	9403479	1583	1583	1583	1583	0
553	20241125	102600	9403479	1583	1583	1583	1583	3
554	20241125	102500	9398730	1575	1575	1575	1575	0
555	20241125	102400	9398730	1575	1575	1575	1575	0
556	20241125	102300	9398730	1575	1575	1575	1575	0
557	20241125	102200	9398730	1575	1575	1575	1575	0
558	20241125	102100	9398730	1575	1575	1575	1575	0
559	20241125	102000	9398730	1575	1575	1575	1575	0
560	20241125	101900	9398730	1575	1575	1575	1575	0
561	20241125	101800	9398730	1575	1582	1582	1575	165
562	20241125	101700	9138348	1582	1582	1582	1582	0
563	20241125	101600	9138348	1582	1582	1582	1582	0
564	20241125	101500	9138348	1582	1582	1582	1582	0
565	20241125	101400	9138348	1582	1582	1582	1582	45
566	20241125	101300	9067158	1582	1582	1582	1582	0
567	20241125	101200	9067158	1582	1582	1582	1582	0
568	20241125	101100	9067158	1582	1582	1582	1582	0
569	20241125	101000	9067158	1582	1582	1582	1582	3
570	20241125	100900	9062412	1582	1582	1582	1582	20
571	20241125	100800	9030772	1582	1582	1582	1582	1
572	20241125	100700	9029190	1576	1576	1576	1576	0
573	20241125	100600	9029190	1576	1576	1576	1576	0
574	20241125	100500	9029190	1576	1576	1576	1576	0
575	20241125	100400	9029190	1576	1576	1576	1576	0
576	20241125	100300	9029190	1576	1576	1576	1576	0
577	20241125	100200	9029190	1576	1576	1576	1576	0
578	20241125	100100	9029190	1576	1576	1576	1576	0
579	20241125	100000	9029190	1576	1576	1576	1576	0
580	20241125	095900	9029190	1576	1576	1576	1576	10
581	20241125	095800	9013430	1576	1576	1576	1576	50
582	20241125	095700	8934630	1576	1576	1576	1576	40
583	20241125	095600	8871590	1575	1575	1575	1575	40
584	20241125	095500	8808590	1574	1573	1574	1573	20
585	20241125	095400	8777120	1573	1573	1573	1573	40
586	20241125	095300	8714200	1573	1573	1573	1573	1
587	20241125	095200	8712627	1574	1574	1574	1574	0
588	20241125	095100	8712627	1574	1574	1574	1574	1
589	20241125	095000	8711053	1572	1573	1573	1572	2
590	20241125	094900	8707908	1574	1574	1574	1574	0
591	20241125	094800	8707908	1574	1574	1574	1574	1
592	20241125	094700	8706334	1577	1577	1577	1577	1
593	20241125	094600	8704757	1580	1580	1580	1580	0
594	20241125	094500	8704757	1580	1580	1580	1580	0
595	20241125	094400	8704757	1580	1580	1580	1580	0
596	20241125	094300	8704757	1580	1580	1580	1580	0
597	20241125	094200	8704757	1580	1580	1580	1580	0
598	20241125	094100	8704757	1580	1580	1580	1580	0
599	20241125	094000	8704757	1580	1580	1580	1580	76
600	20241125	093900	8584677	1580	1570	1580	1570	74
601	20241125	093800	8468007	1570	1570	1570	1570	0
602	20241125	093700	8468007	1570	1570	1570	1570	10
603	20241125	093600	8452307	1574	1574	1574	1574	0
604	20241125	093500	8452307	1574	1574	1574	1574	16
605	20241125	093400	8427123	1562	1574	1574	1562	677
606	20241125	093300	7368463	1586	1586	1586	1586	0
607	20241125	093200	7368463	1586	1586	1586	1586	32
608	20241125	093100	7317711	1592	1592	1592	1592	0
609	20241125	093000	7317711	1592	1592	1592	1592	0
610	20241125	092900	7317711	1592	1592	1592	1592	0
611	20241125	092800	7317711	1592	1592	1592	1592	0
612	20241125	092700	7317711	1592	1592	1592	1592	0
613	20241125	092600	7317711	1592	1592	1592	1592	0
614	20241125	092500	7317711	1592	1592	1592	1592	0
615	20241125	092400	7317711	1592	1592	1592	1592	0
616	20241125	092300	7317711	1592	1592	1592	1592	0
617	20241125	092200	7317711	1592	1592	1592	1592	0
618	20241125	092100	7317711	1592	1592	1592	1592	0
619	20241125	092000	7317711	1592	1592	1592	1592	0
620	20241125	091900	7317711	1592	1592	1592	1592	0
621	20241125	091800	7317711	1592	1592	1592	1592	0
622	20241125	091700	7317711	1592	1592	1592	1592	0
623	20241125	091600	7317711	1592	1592	1592	1592	1
624	20241125	091500	7316119	1572	1592	1592	1572	36
625	20241125	091400	7259007	1572	1592	1592	1572	14
626	20241125	091300	7236979	1572	1572	1572	1572	13
627	20241125	091200	7216543	1572	1572	1572	1572	13
628	20241125	091100	7196107	1572	1572	1572	1572	13
629	20241125	091000	7175671	1572	1572	1572	1572	13
630	20241125	090900	7155235	1572	1572	1572	1572	63
631	20241125	090800	7056199	1572	1575	1575	1572	13
632	20241125	090700	7035757	1572	1573	1573	1572	13
633	20241125	090600	7015319	1592	1572	1592	1572	16
634	20241125	090500	6990107	1615	1615	1615	1615	0
635	20241125	090400	6990107	1615	1638	1638	1558	2835
636	20241125	090300	2447753	1496	1496	1496	1496	0
637	20241125	090200	2447753	1496	1569	1569	1496	1544
638	20241125	090100	80298	1587	1572	1587	1572	30
639	20241125	090000	32949	1569	1569	1569	1569	21