KissMeData/088910/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200300	78464541	1908	1908	1908	1908	454
3	20241125	200200	78464541	1908	1908	1908	1908	0
4	20241125	200100	78464541	1908	1908	1908	1908	0
5	20241125	200000	78464541	1908	1908	1908	1908	0
6	20241125	195900	78464541	1908	1908	1908	1908	0
7	20241125	195800	78464541	1908	1908	1908	1908	0
8	20241125	195700	78464541	1908	1908	1908	1908	0
9	20241125	195600	78464541	1908	1908	1908	1908	0
10	20241125	195500	78464541	1908	1908	1908	1908	0
11	20241125	195400	78464541	1908	1908	1908	1908	0
12	20241125	195300	78464541	1908	1908	1908	1908	0
13	20241125	195200	78464541	1908	1908	1908	1908	0
14	20241125	195100	78464541	1908	1908	1908	1908	0
15	20241125	195000	78464541	1908	1908	1908	1908	0
16	20241125	194900	78464541	1908	1908	1908	1908	0
17	20241125	194800	78464541	1908	1908	1908	1908	0
18	20241125	194700	78464541	1908	1908	1908	1908	0
19	20241125	194600	78464541	1908	1908	1908	1908	0
20	20241125	194500	78464541	1908	1908	1908	1908	0
21	20241125	194400	78464541	1908	1908	1908	1908	0
22	20241125	194300	78464541	1908	1908	1908	1908	0
23	20241125	194200	78464541	1908	1908	1908	1908	0
24	20241125	194100	78464541	1908	1908	1908	1908	0
25	20241125	194000	78464541	1908	1908	1908	1908	0
26	20241125	193900	78464541	1908	1908	1908	1908	0
27	20241125	193800	78464541	1908	1908	1908	1908	0
28	20241125	193700	78464541	1908	1908	1908	1908	0
29	20241125	193600	78464541	1908	1908	1908	1908	0
30	20241125	193500	78464541	1908	1908	1908	1908	0
31	20241125	193400	78464541	1908	1908	1908	1908	0
32	20241125	193300	78464541	1908	1908	1908	1908	454
33	20241125	193200	78464541	1908	1908	1908	1908	0
34	20241125	193100	78464541	1908	1908	1908	1908	0
35	20241125	193000	78464541	1908	1908	1908	1908	0
36	20241125	192900	78464541	1908	1908	1908	1908	0
37	20241125	192800	78464541	1908	1908	1908	1908	0
38	20241125	192700	78464541	1908	1908	1908	1908	0
39	20241125	192600	78464541	1908	1908	1908	1908	0
40	20241125	192500	78464541	1908	1908	1908	1908	0
41	20241125	192400	78464541	1908	1908	1908	1908	0
42	20241125	192300	78464541	1908	1908	1908	1908	0
43	20241125	192200	78464541	1908	1908	1908	1908	0
44	20241125	192100	78464541	1908	1908	1908	1908	0
45	20241125	192000	78464541	1908	1908	1908	1908	0
46	20241125	191900	78464541	1908	1908	1908	1908	0
47	20241125	191800	78464541	1908	1908	1908	1908	0
48	20241125	191700	78464541	1908	1908	1908	1908	0
49	20241125	191600	78464541	1908	1908	1908	1908	0
50	20241125	191500	78464541	1908	1908	1908	1908	0
51	20241125	191400	78464541	1908	1908	1908	1908	0
52	20241125	191300	78464541	1908	1908	1908	1908	0
53	20241125	191200	78464541	1908	1908	1908	1908	0
54	20241125	191100	78464541	1908	1908	1908	1908	0
55	20241125	191000	78464541	1908	1908	1908	1908	0
56	20241125	190900	78464541	1908	1908	1908	1908	0
57	20241125	190800	78464541	1908	1908	1908	1908	0
58	20241125	190700	78464541	1908	1908	1908	1908	0
59	20241125	190600	78464541	1908	1908	1908	1908	0
60	20241125	190500	78464541	1908	1908	1908	1908	0
61	20241125	190400	78464541	1908	1908	1908	1908	0
62	20241125	190300	78464541	1908	1908	1908	1908	454
63	20241125	190200	78464541	1908	1908	1908	1908	0
64	20241125	190100	78464541	1908	1908	1908	1908	0
65	20241125	190000	78464541	1908	1908	1908	1908	0
66	20241125	185900	78464541	1908	1908	1908	1908	0
67	20241125	185800	78464541	1908	1908	1908	1908	0
68	20241125	185700	78464541	1908	1908	1908	1908	0
69	20241125	185600	78464541	1908	1908	1908	1908	0
70	20241125	185500	78464541	1908	1908	1908	1908	0
71	20241125	185400	78464541	1908	1908	1908	1908	0
72	20241125	185300	78464541	1908	1908	1908	1908	0
73	20241125	185200	78464541	1908	1908	1908	1908	0
74	20241125	185100	78464541	1908	1908	1908	1908	0
75	20241125	185000	78464541	1908	1908	1908	1908	0
76	20241125	184900	78464541	1908	1908	1908	1908	0
77	20241125	184800	78464541	1908	1908	1908	1908	0
78	20241125	184700	78464541	1908	1908	1908	1908	0
79	20241125	184600	78464541	1908	1908	1908	1908	0
80	20241125	184500	78464541	1908	1908	1908	1908	0
81	20241125	184400	78464541	1908	1908	1908	1908	0
82	20241125	184300	78464541	1908	1908	1908	1908	0
83	20241125	184200	78464541	1908	1908	1908	1908	0
84	20241125	184100	78464541	1908	1908	1908	1908	0
85	20241125	184000	78464541	1908	1908	1908	1908	0
86	20241125	183900	78464541	1908	1908	1908	1908	0
87	20241125	183800	78464541	1908	1908	1908	1908	0
88	20241125	183700	78464541	1908	1908	1908	1908	0
89	20241125	183600	78464541	1908	1908	1908	1908	0
90	20241125	183500	78464541	1908	1908	1908	1908	0
91	20241125	183400	78464541	1908	1908	1908	1908	0
92	20241125	183300	78464541	1908	1908	1908	1908	454
93	20241125	183200	78464541	1908	1908	1908	1908	0
94	20241125	183100	78464541	1908	1908	1908	1908	0
95	20241125	183000	78464541	1908	1908	1908	1908	0
96	20241125	182900	78464541	1908	1908	1908	1908	0
97	20241125	182800	78464541	1908	1908	1908	1908	0
98	20241125	182700	78464541	1908	1908	1908	1908	0
99	20241125	182600	78464541	1908	1908	1908	1908	0
100	20241125	182500	78464541	1908	1908	1908	1908	0
101	20241125	182400	78464541	1908	1908	1908	1908	0
102	20241125	182300	78464541	1908	1908	1908	1908	0
103	20241125	182200	78464541	1908	1908	1908	1908	0
104	20241125	182100	78464541	1908	1908	1908	1908	0
105	20241125	182000	78464541	1908	1908	1908	1908	0
106	20241125	181900	78464541	1908	1908	1908	1908	0
107	20241125	181800	78464541	1908	1908	1908	1908	0
108	20241125	181700	78464541	1908	1908	1908	1908	0
109	20241125	181600	78464541	1908	1908	1908	1908	0
110	20241125	181500	78464541	1908	1908	1908	1908	0
111	20241125	181400	78464541	1908	1908	1908	1908	0
112	20241125	181300	78464541	1908	1908	1908	1908	0
113	20241125	181200	78464541	1908	1908	1908	1908	0
114	20241125	181100	78464541	1908	1908	1908	1908	0
115	20241125	181000	78464541	1908	1908	1908	1908	0
116	20241125	180900	78464541	1908	1908	1908	1908	0
117	20241125	180800	78464541	1908	1908	1908	1908	0
118	20241125	180700	78464541	1908	1908	1908	1908	0
119	20241125	180600	78464541	1908	1908	1908	1908	0
120	20241125	180500	78464541	1908	1908	1908	1908	0
121	20241125	180400	78464541	1908	1908	1908	1908	0
122	20241125	180300	78464541	1908	1908	1908	1908	454
123	20241125	180200	78464541	1908	1908	1908	1908	0
124	20241125	180100	78464541	1908	1908	1908	1908	0
125	20241125	180000	78464541	1908	1908	1908	1908	0
126	20241125	175900	78464541	1908	1908	1908	1908	0
127	20241125	175800	78464541	1908	1908	1908	1908	0
128	20241125	175700	78464541	1908	1908	1908	1908	0
129	20241125	175600	78464541	1908	1908	1908	1908	0
130	20241125	175500	78464541	1908	1908	1908	1908	0
131	20241125	175400	78464541	1908	1908	1908	1908	0
132	20241125	175300	78464541	1908	1908	1908	1908	0
133	20241125	175200	78464541	1908	1908	1908	1908	0
134	20241125	175100	78464541	1908	1908	1908	1908	0
135	20241125	175000	78464541	1908	1908	1908	1908	0
136	20241125	174900	78464541	1908	1908	1908	1908	0
137	20241125	174800	78464541	1908	1908	1908	1908	0
138	20241125	174700	78464541	1908	1908	1908	1908	0
139	20241125	174600	78464541	1908	1908	1908	1908	0
140	20241125	174500	78464541	1908	1908	1908	1908	0
141	20241125	174400	78464541	1908	1908	1908	1908	0
142	20241125	174300	78464541	1908	1908	1908	1908	0
143	20241125	174200	78464541	1908	1908	1908	1908	0
144	20241125	174100	78464541	1908	1908	1908	1908	0
145	20241125	174000	78464541	1908	1908	1908	1908	0
146	20241125	173900	78464541	1908	1908	1908	1908	0
147	20241125	173800	78464541	1908	1908	1908	1908	0
148	20241125	173700	78464541	1908	1908	1908	1908	0
149	20241125	173600	78464541	1908	1908	1908	1908	0
150	20241125	173500	78464541	1908	1908	1908	1908	0
151	20241125	173400	78464541	1908	1908	1908	1908	0
152	20241125	173300	78464541	1908	1908	1908	1908	454
153	20241125	173200	78464541	1908	1908	1908	1908	0
154	20241125	173100	78464541	1908	1908	1908	1908	0
155	20241125	173000	78464541	1908	1908	1908	1908	0
156	20241125	172900	78464541	1908	1908	1908	1908	0
157	20241125	172800	78464541	1908	1908	1908	1908	0
158	20241125	172700	78464541	1908	1908	1908	1908	0
159	20241125	172600	78464541	1908	1908	1908	1908	0
160	20241125	172500	78464541	1908	1908	1908	1908	0
161	20241125	172400	78464541	1908	1908	1908	1908	0
162	20241125	172300	78464541	1908	1908	1908	1908	0
163	20241125	172200	78464541	1908	1908	1908	1908	0
164	20241125	172100	78464541	1908	1908	1908	1908	0
165	20241125	172000	78464541	1908	1908	1908	1908	0
166	20241125	171900	78464541	1908	1908	1908	1908	0
167	20241125	171800	78464541	1908	1908	1908	1908	0
168	20241125	171700	78464541	1908	1908	1908	1908	0
169	20241125	171600	78464541	1908	1908	1908	1908	0
170	20241125	171500	78464541	1908	1908	1908	1908	0
171	20241125	171400	78464541	1908	1908	1908	1908	0
172	20241125	171300	78464541	1908	1908	1908	1908	0
173	20241125	171200	78464541	1908	1908	1908	1908	0
174	20241125	171100	78464541	1908	1908	1908	1908	0
175	20241125	171000	78464541	1908	1908	1908	1908	0
176	20241125	170900	78464541	1908	1908	1908	1908	0
177	20241125	170800	78464541	1908	1908	1908	1908	0
178	20241125	170700	78464541	1908	1908	1908	1908	0
179	20241125	170600	78464541	1908	1908	1908	1908	0
180	20241125	170500	78464541	1908	1908	1908	1908	0
181	20241125	170400	78464541	1908	1908	1908	1908	0
182	20241125	170300	78464541	1908	1908	1908	1908	454
183	20241125	170200	78464541	1908	1908	1908	1908	0
184	20241125	170100	78464541	1908	1908	1908	1908	0
185	20241125	170000	78464541	1908	1908	1908	1908	0
186	20241125	165900	78464541	1908	1908	1908	1908	0
187	20241125	165800	78464541	1908	1908	1908	1908	0
188	20241125	165700	78464541	1908	1908	1908	1908	0
189	20241125	165600	78464541	1908	1908	1908	1908	0
190	20241125	165500	78464541	1908	1908	1908	1908	0
191	20241125	165400	78464541	1908	1908	1908	1908	0
192	20241125	165300	78464541	1908	1908	1908	1908	0
193	20241125	165200	78464541	1908	1908	1908	1908	0
194	20241125	165100	78464541	1908	1908	1908	1908	0
195	20241125	165000	78464541	1908	1908	1908	1908	0
196	20241125	164900	78464541	1908	1908	1908	1908	0
197	20241125	164800	78464541	1908	1908	1908	1908	0
198	20241125	164700	78464541	1908	1908	1908	1908	0
199	20241125	164600	78464541	1908	1908	1908	1908	0
200	20241125	164500	78464541	1908	1908	1908	1908	0
201	20241125	164400	78464541	1908	1908	1908	1908	0
202	20241125	164300	78464541	1908	1908	1908	1908	0
203	20241125	164200	78464541	1908	1908	1908	1908	0
204	20241125	164100	78464541	1908	1908	1908	1908	0
205	20241125	164000	78464541	1908	1908	1908	1908	0
206	20241125	163900	78464541	1908	1908	1908	1908	0
207	20241125	163800	78464541	1908	1908	1908	1908	0
208	20241125	163700	78464541	1908	1908	1908	1908	0
209	20241125	163600	78464541	1908	1908	1908	1908	0
210	20241125	163500	78464541	1908	1908	1908	1908	0
211	20241125	163400	78464541	1908	1908	1908	1908	0
212	20241125	163300	78464541	1908	1908	1908	1908	454
213	20241125	163200	78464541	1908	1908	1908	1908	0
214	20241125	163100	78464541	1908	1908	1908	1908	0
215	20241125	163000	78464541	1908	1908	1908	1908	0
216	20241125	162900	78464541	1908	1908	1908	1908	0
217	20241125	162800	78464541	1908	1908	1908	1908	0
218	20241125	162700	78464541	1908	1908	1908	1908	0
219	20241125	162600	78464541	1908	1908	1908	1908	0
220	20241125	162500	78464541	1908	1908	1908	1908	0
221	20241125	162400	78464541	1908	1908	1908	1908	0
222	20241125	162300	78464541	1908	1908	1908	1908	0
223	20241125	162200	78464541	1908	1908	1908	1908	0
224	20241125	162100	78464541	1908	1908	1908	1908	0
225	20241125	162000	78464541	1908	1908	1908	1908	0
226	20241125	161900	78464541	1908	1908	1908	1908	0
227	20241125	161800	78464541	1908	1908	1908	1908	0
228	20241125	161700	78464541	1908	1908	1908	1908	0
229	20241125	161600	78464541	1908	1908	1908	1908	0
230	20241125	161500	78464541	1908	1908	1908	1908	0
231	20241125	161400	78464541	1908	1908	1908	1908	0
232	20241125	161300	78464541	1908	1908	1908	1908	0
233	20241125	161200	78464541	1908	1908	1908	1908	0
234	20241125	161100	78464541	1908	1908	1908	1908	0
235	20241125	161000	78464541	1908	1908	1908	1908	0
236	20241125	160900	78464541	1908	1908	1908	1908	0
237	20241125	160800	78464541	1908	1908	1908	1908	0
238	20241125	160700	78464541	1908	1908	1908	1908	0
239	20241125	160600	78464541	1908	1908	1908	1908	0
240	20241125	160500	78464541	1908	1908	1908	1908	0
241	20241125	160400	78464541	1908	1908	1908	1908	0
242	20241125	160300	78464541	1908	1908	1908	1908	454
243	20241125	160200	78464541	1908	1908	1908	1908	0
244	20241125	160100	78464541	1908	1908	1908	1908	0
245	20241125	160000	78464541	1908	1908	1908	1908	0
246	20241125	155900	78464541	1908	1908	1908	1908	0
247	20241125	155800	78464541	1908	1908	1908	1908	0
248	20241125	155700	78464541	1908	1908	1908	1908	0
249	20241125	155600	78464541	1908	1908	1908	1908	0
250	20241125	155500	78464541	1908	1908	1908	1908	0
251	20241125	155400	78464541	1908	1908	1908	1908	0
252	20241125	155300	78464541	1908	1908	1908	1908	0
253	20241125	155200	78464541	1908	1908	1908	1908	0
254	20241125	155100	78464541	1908	1908	1908	1908	0
255	20241125	155000	78464541	1908	1908	1908	1908	0
256	20241125	154900	78464541	1908	1908	1908	1908	0
257	20241125	154800	78464541	1908	1908	1908	1908	0
258	20241125	154700	78464541	1908	1908	1908	1908	0
259	20241125	154600	78464541	1908	1908	1908	1908	0
260	20241125	154500	78464541	1908	1908	1908	1908	0
261	20241125	154400	78464541	1908	1908	1908	1908	0
262	20241125	154300	78464541	1908	1908	1908	1908	0
263	20241125	154200	78464541	1908	1908	1908	1908	0
264	20241125	154100	78464541	1908	1908	1908	1908	0
265	20241125	154000	78464541	1908	1908	1908	1908	0
266	20241125	153900	78464541	1908	1908	1908	1908	0
267	20241125	153800	78464541	1908	1908	1908	1908	0
268	20241125	153700	78464541	1908	1908	1908	1908	0
269	20241125	153600	78464541	1908	1908	1908	1908	0
270	20241125	153500	78464541	1908	1908	1908	1908	0
271	20241125	153400	78464541	1908	1908	1908	1908	0
272	20241125	153300	78464541	1908	1908	1908	1908	454
273	20241125	153200	78464541	1908	1908	1908	1908	0
274	20241125	153100	78464541	1908	1908	1908	1908	0
275	20241125	153000	78464541	1908	1908	1908	1908	454
276	20241125	152900	77598309	1900	1900	1900	1900	0
277	20241125	152800	77598309	1900	1900	1900	1900	0
278	20241125	152700	77598309	1900	1900	1900	1900	0
279	20241125	152600	77598309	1900	1900	1900	1900	0
280	20241125	152500	77598309	1900	1900	1900	1900	0
281	20241125	152400	77598309	1900	1900	1900	1900	0
282	20241125	152300	77598309	1900	1900	1900	1900	0
283	20241125	152200	77598309	1900	1900	1900	1900	0
284	20241125	152100	77598309	1900	1900	1900	1900	0
285	20241125	152000	77598309	1900	1900	1900	1900	0
286	20241125	151900	77598309	1900	1890	1900	1890	562
287	20241125	151800	76532075	1890	1890	1890	1890	497
288	20241125	151700	75592745	1890	1889	1890	1889	3
289	20241125	151600	75587077	1887	1887	1887	1887	0
290	20241125	151500	75587077	1887	1887	1887	1887	0
291	20241125	151400	75587077	1887	1887	1887	1887	0
292	20241125	151300	75587077	1887	1887	1887	1887	0
293	20241125	151200	75587077	1887	1887	1887	1887	0
294	20241125	151100	75587077	1887	1887	1887	1887	0
295	20241125	151000	75587077	1887	1887	1887	1887	2
296	20241125	150900	75583303	1886	1886	1886	1886	1121
297	20241125	150800	73469097	1885	1890	1890	1885	2002
298	20241125	150700	69691176	1891	1898	1898	1891	29
299	20241125	150600	69636240	1891	1891	1898	1891	17
300	20241125	150500	69604034	1897	1889	1897	1889	16
301	20241125	150400	69573744	1895	1895	1895	1887	558
302	20241125	150300	68520756	1889	1886	1895	1886	3710
303	20241125	150200	61523343	1886	1886	1886	1886	16
304	20241125	150100	61493167	1888	1888	1888	1888	93
305	20241125	150000	61317583	1886	1887	1887	1886	500
306	20241125	145900	60374576	1889	1889	1889	1889	0
307	20241125	145800	60374576	1889	1889	1889	1889	0
308	20241125	145700	60374576	1889	1889	1889	1889	0
309	20241125	145600	60374576	1889	1889	1889	1889	0
310	20241125	145500	60374576	1889	1889	1889	1889	0
311	20241125	145400	60374576	1889	1889	1889	1889	0
312	20241125	145300	60374576	1889	1889	1889	1889	1515
313	20241125	145200	57512741	1888	1891	1891	1888	2500
314	20241125	145100	52792485	1891	1891	1891	1891	0
315	20241125	145000	52792485	1891	1891	1891	1891	0
316	20241125	144900	52792485	1891	1891	1891	1891	3
317	20241125	144800	52786812	1891	1891	1891	1891	4
318	20241125	144700	52779248	1891	1891	1891	1891	5
319	20241125	144600	52769793	1891	1891	1891	1891	4
320	20241125	144500	52762229	1891	1891	1891	1891	4
321	20241125	144400	52754665	1891	1891	1891	1891	1
322	20241125	144300	52752774	1890	1890	1890	1890	0
323	20241125	144200	52752774	1890	1890	1890	1890	1
324	20241125	144100	52750884	1890	1890	1890	1890	0
325	20241125	144000	52750884	1890	1890	1890	1890	0
326	20241125	143900	52750884	1890	1890	1890	1890	0
327	20241125	143800	52750884	1890	1890	1890	1890	0
328	20241125	143700	52750884	1890	1894	1894	1890	2203
329	20241125	143600	48584714	1894	1894	1894	1894	60
330	20241125	143500	48471074	1895	1895	1895	1895	0
331	20241125	143400	48471074	1895	1895	1895	1895	0
332	20241125	143300	48471074	1895	1895	1895	1895	53
333	20241125	143200	48370639	1895	1895	1895	1895	0
334	20241125	143100	48370639	1895	1895	1895	1895	0
335	20241125	143000	48370639	1895	1895	1895	1895	0
336	20241125	142900	48370639	1895	1895	1895	1895	50
337	20241125	142800	48275889	1895	1895	1895	1895	0
338	20241125	142700	48275889	1895	1895	1895	1895	0
339	20241125	142600	48275889	1895	1895	1895	1895	67
340	20241125	142500	48148924	1898	1898	1898	1898	0
341	20241125	142400	48148924	1898	1898	1898	1898	0
342	20241125	142300	48148924	1898	1898	1898	1898	0
343	20241125	142200	48148924	1898	1896	1898	1896	91
344	20241125	142100	47976208	1898	1898	1898	1898	0
345	20241125	142000	47976208	1898	1898	1898	1898	0
346	20241125	141900	47976208	1898	1898	1898	1898	0
347	20241125	141800	47976208	1898	1897	1898	1896	6
348	20241125	141700	47964825	1896	1896	1896	1896	0
349	20241125	141600	47964825	1896	1896	1896	1896	0
350	20241125	141500	47964825	1896	1896	1896	1896	1
351	20241125	141400	47962929	1895	1895	1895	1895	0
352	20241125	141300	47962929	1895	1895	1895	1895	0
353	20241125	141200	47962929	1895	1895	1895	1895	0
354	20241125	141100	47962929	1895	1895	1895	1895	0
355	20241125	141000	47962929	1895	1895	1895	1895	1
356	20241125	140900	47961034	1896	1896	1896	1896	0
357	20241125	140800	47961034	1896	1896	1896	1896	3
358	20241125	140700	47955346	1896	1896	1896	1896	291
359	20241125	140600	47403610	1896	1895	1896	1895	109
360	20241125	140500	47197032	1894	1893	1894	1893	66
361	20241125	140400	47072062	1893	1893	1893	1893	0
362	20241125	140300	47072062	1893	1893	1893	1893	0
363	20241125	140200	47072062	1893	1893	1893	1893	1
364	20241125	140100	47070169	1893	1893	1893	1893	0
365	20241125	140000	47070169	1893	1893	1893	1893	0
366	20241125	135900	47070169	1893	1893	1893	1893	0
367	20241125	135800	47070169	1893	1890	1893	1890	701
368	20241125	135700	45743463	1892	1892	1892	1892	0
369	20241125	135600	45743463	1892	1892	1892	1892	0
370	20241125	135500	45743463	1892	1890	1892	1890	2
371	20241125	135400	45739681	1889	1889	1889	1889	0
372	20241125	135300	45739681	1889	1889	1889	1889	108
373	20241125	135200	45535669	1887	1887	1887	1887	0
374	20241125	135100	45535669	1887	1887	1887	1887	0
375	20241125	135000	45535669	1887	1887	1887	1887	0
376	20241125	134900	45535669	1887	1888	1888	1887	134
377	20241125	134800	45282810	1887	1887	1887	1887	0
378	20241125	134700	45282810	1887	1887	1887	1887	0
379	20241125	134600	45282810	1887	1887	1887	1887	0
380	20241125	134500	45282810	1887	1887	1887	1887	0
381	20241125	134400	45282810	1887	1887	1887	1887	0
382	20241125	134300	45282810	1887	1887	1887	1887	0
383	20241125	134200	45282810	1887	1887	1887	1887	0
384	20241125	134100	45282810	1887	1887	1887	1887	0
385	20241125	134000	45282810	1887	1887	1887	1887	0
386	20241125	133900	45282810	1887	1887	1887	1887	0
387	20241125	133800	45282810	1887	1887	1887	1887	1869
388	20241125	133700	41756007	1888	1888	1888	1888	0
389	20241125	133600	41756007	1888	1888	1888	1888	0
390	20241125	133500	41756007	1888	1888	1888	1888	0
391	20241125	133400	41756007	1888	1888	1888	1888	0
392	20241125	133300	41756007	1888	1888	1888	1888	1
393	20241125	133200	41754119	1888	1888	1888	1888	0
394	20241125	133100	41754119	1888	1888	1888	1888	0
395	20241125	133000	41754119	1888	1888	1888	1888	0
396	20241125	132900	41754119	1888	1888	1888	1888	0
397	20241125	132800	41754119	1888	1888	1888	1888	0
398	20241125	132700	41754119	1888	1888	1888	1888	0
399	20241125	132600	41754119	1888	1887	1888	1887	12
400	20241125	132500	41731469	1888	1887	1888	1887	8
401	20241125	132400	41716369	1888	1888	1888	1888	0
402	20241125	132300	41716369	1888	1887	1888	1887	8
403	20241125	132200	41701269	1888	1887	1888	1887	6
404	20241125	132100	41689944	1888	1888	1888	1888	0
405	20241125	132000	41689944	1888	1887	1888	1887	6
406	20241125	131900	41678619	1888	1888	1888	1888	0
407	20241125	131800	41678619	1888	1888	1888	1888	10
408	20241125	131700	41659739	1888	1888	1888	1888	0
409	20241125	131600	41659739	1888	1888	1888	1888	0
410	20241125	131500	41659739	1888	1888	1888	1888	0
411	20241125	131400	41659739	1888	1888	1888	1888	27
412	20241125	131300	41608763	1888	1889	1889	1888	86
413	20241125	131200	41446385	1890	1890	1890	1890	424
414	20241125	131100	40645025	1890	1890	1890	1890	129
415	20241125	131000	40401215	1890	1890	1890	1890	0
416	20241125	130900	40401215	1890	1890	1890	1890	0
417	20241125	130800	40401215	1890	1890	1890	1890	0
418	20241125	130700	40401215	1890	1890	1890	1890	11
419	20241125	130600	40380425	1891	1891	1891	1891	1
420	20241125	130500	40378534	1891	1891	1891	1891	0
421	20241125	130400	40378534	1891	1891	1891	1891	2
422	20241125	130300	40374752	1891	1891	1891	1891	0
423	20241125	130200	40374752	1891	1891	1891	1891	0
424	20241125	130100	40374752	1891	1891	1891	1891	0
425	20241125	130000	40374752	1891	1891	1891	1891	0
426	20241125	125900	40374752	1891	1891	1891	1891	0
427	20241125	125800	40374752	1891	1891	1891	1891	0
428	20241125	125700	40374752	1891	1891	1891	1891	0
429	20241125	125600	40374752	1891	1891	1891	1891	0
430	20241125	125500	40374752	1891	1891	1891	1891	0
431	20241125	125400	40374752	1891	1891	1891	1891	0
432	20241125	125300	40374752	1891	1891	1891	1891	0
433	20241125	125200	40374752	1891	1891	1891	1891	0
434	20241125	125100	40374752	1891	1891	1891	1891	1
435	20241125	125000	40372861	1890	1891	1891	1890	101
436	20241125	124900	40181930	1891	1891	1891	1891	0
437	20241125	124800	40181930	1891	1891	1891	1891	9
438	20241125	124700	40164911	1892	1892	1892	1892	0
439	20241125	124600	40164911	1892	1892	1892	1892	0
440	20241125	124500	40164911	1892	1892	1892	1892	0
441	20241125	124400	40164911	1892	1892	1892	1892	0
442	20241125	124300	40164911	1892	1892	1892	1892	0
443	20241125	124200	40164911	1892	1892	1892	1892	0
444	20241125	124100	40164911	1892	1892	1892	1892	0
445	20241125	124000	40164911	1892	1892	1892	1892	0
446	20241125	123900	40164911	1892	1892	1892	1892	0
447	20241125	123800	40164911	1892	1892	1892	1892	0
448	20241125	123700	40164911	1892	1892	1892	1892	0
449	20241125	123600	40164911	1892	1892	1892	1892	0
450	20241125	123500	40164911	1892	1892	1892	1892	0
451	20241125	123400	40164911	1892	1892	1892	1892	0
452	20241125	123300	40164911	1892	1892	1892	1892	0
453	20241125	123200	40164911	1892	1892	1892	1892	0
454	20241125	123100	40164911	1892	1892	1892	1892	0
455	20241125	123000	40164911	1892	1892	1892	1892	0
456	20241125	122900	40164911	1892	1892	1892	1892	0
457	20241125	122800	40164911	1892	1892	1892	1892	0
458	20241125	122700	40164911	1892	1892	1892	1892	0
459	20241125	122600	40164911	1892	1892	1892	1892	0
460	20241125	122500	40164911	1892	1892	1892	1892	0
461	20241125	122400	40164911	1892	1892	1892	1892	0
462	20241125	122300	40164911	1892	1892	1892	1892	0
463	20241125	122200	40164911	1892	1892	1892	1892	0
464	20241125	122100	40164911	1892	1892	1892	1892	0
465	20241125	122000	40164911	1892	1892	1892	1892	0
466	20241125	121900	40164911	1892	1892	1892	1892	0
467	20241125	121800	40164911	1892	1892	1892	1892	0
468	20241125	121700	40164911	1892	1892	1892	1892	0
469	20241125	121600	40164911	1892	1892	1892	1892	0
470	20241125	121500	40164911	1892	1892	1892	1892	0
471	20241125	121400	40164911	1892	1892	1892	1892	0
472	20241125	121300	40164911	1892	1892	1892	1892	0
473	20241125	121200	40164911	1892	1892	1892	1892	0
474	20241125	121100	40164911	1892	1892	1892	1892	0
475	20241125	121000	40164911	1892	1892	1892	1892	0
476	20241125	120900	40164911	1892	1892	1892	1892	0
477	20241125	120800	40164911	1892	1892	1892	1892	0
478	20241125	120700	40164911	1892	1892	1892	1892	0
479	20241125	120600	40164911	1892	1892	1892	1892	0
480	20241125	120500	40164911	1892	1892	1892	1892	0
481	20241125	120400	40164911	1892	1892	1892	1892	0
482	20241125	120300	40164911	1892	1892	1892	1892	0
483	20241125	120200	40164911	1892	1892	1892	1892	0
484	20241125	120100	40164911	1892	1892	1892	1892	0
485	20241125	120000	40164911	1892	1892	1892	1892	0
486	20241125	115900	40164911	1892	1892	1892	1892	0
487	20241125	115800	40164911	1892	1892	1892	1892	0
488	20241125	115700	40164911	1892	1892	1892	1892	0
489	20241125	115600	40164911	1892	1892	1892	1892	0
490	20241125	115500	40164911	1892	1892	1892	1892	0
491	20241125	115400	40164911	1892	1892	1892	1892	0
492	20241125	115300	40164911	1892	1892	1892	1892	0
493	20241125	115200	40164911	1892	1891	1892	1891	8
494	20241125	115100	40149779	1892	1891	1892	1891	10
495	20241125	115000	40130867	1891	1891	1891	1891	1
496	20241125	114900	40128976	1891	1891	1891	1891	0
497	20241125	114800	40128976	1891	1891	1891	1891	1
498	20241125	114700	40127085	1892	1891	1892	1891	12
499	20241125	114600	40104391	1892	1891	1892	1891	4
500	20241125	114500	40096825	1892	1892	1892	1892	2
501	20241125	114400	40093041	1891	1891	1891	1891	0
502	20241125	114300	40093041	1891	1891	1891	1891	9
503	20241125	114200	40076022	1892	1892	1892	1892	0
504	20241125	114100	40076022	1892	1892	1892	1892	0
505	20241125	114000	40076022	1892	1890	1892	1890	9
506	20241125	113900	40058997	1892	1892	1892	1892	1
507	20241125	113800	40057105	1890	1890	1892	1890	11
508	20241125	113700	40036305	1892	1892	1892	1890	11
509	20241125	113600	40015503	1890	1890	1892	1890	11
510	20241125	113500	39994703	1892	1890	1892	1890	8
511	20241125	113400	39979575	1892	1890	1892	1890	12
512	20241125	113300	39956883	1892	1892	1892	1892	1
513	20241125	113200	39954991	1893	1893	1893	1893	0
514	20241125	113100	39954991	1893	1893	1893	1893	0
515	20241125	113000	39954991	1893	1893	1893	1893	0
516	20241125	112900	39954991	1893	1893	1893	1893	0
517	20241125	112800	39954991	1893	1890	1893	1890	4
518	20241125	112700	39947425	1893	1890	1893	1890	10
519	20241125	112600	39928510	1894	1890	1894	1890	14
520	20241125	112500	39902022	1893	1890	1893	1890	8
521	20241125	112400	39886890	1893	1890	1893	1890	12
522	20241125	112300	39864193	1893	1894	1894	1890	9
523	20241125	112200	39847167	1890	1890	1893	1890	11
524	20241125	112100	39826364	1893	1890	1893	1890	12
525	20241125	112000	39803666	1893	1890	1893	1890	8
526	20241125	111900	39788536	1893	1893	1893	1890	5
527	20241125	111800	39779077	1890	1890	1890	1890	0
528	20241125	111700	39779077	1890	1890	1890	1890	1
529	20241125	111600	39777187	1893	1890	1893	1890	234
530	20241125	111500	39334924	1890	1890	1890	1890	1000
531	20241125	111400	37444924	1888	1888	1888	1888	0
532	20241125	111300	37444924	1888	1888	1888	1888	0
533	20241125	111200	37444924	1888	1888	1888	1888	15
534	20241125	111100	37416604	1890	1890	1890	1890	0
535	20241125	111000	37416604	1890	1890	1890	1890	0
536	20241125	110900	37416604	1890	1890	1890	1890	0
537	20241125	110800	37416604	1890	1890	1890	1890	0
538	20241125	110700	37416604	1890	1890	1890	1890	500
539	20241125	110600	36471604	1889	1889	1889	1889	0
540	20241125	110500	36471604	1889	1889	1889	1889	0
541	20241125	110400	36471604	1889	1889	1889	1889	0
542	20241125	110300	36471604	1889	1889	1889	1889	0
543	20241125	110200	36471604	1889	1889	1889	1889	0
544	20241125	110100	36471604	1889	1889	1889	1889	0
545	20241125	110000	36471604	1889	1889	1889	1889	0
546	20241125	105900	36471604	1889	1889	1889	1889	0
547	20241125	105800	36471604	1889	1889	1889	1889	0
548	20241125	105700	36471604	1889	1889	1889	1889	0
549	20241125	105600	36471604	1889	1889	1889	1889	0
550	20241125	105500	36471604	1889	1889	1889	1889	0
551	20241125	105400	36471604	1889	1889	1889	1889	0
552	20241125	105300	36471604	1889	1889	1889	1889	0
553	20241125	105200	36471604	1889	1893	1894	1888	2012
554	20241125	105100	32670443	1894	1893	1895	1893	12
555	20241125	105000	32647720	1895	1893	1895	1893	60
556	20241125	104900	32534132	1893	1893	1893	1893	2
557	20241125	104800	32530346	1895	1895	1895	1895	0
558	20241125	104700	32530346	1895	1895	1895	1895	0
559	20241125	104600	32530346	1895	1895	1895	1895	0
560	20241125	104500	32530346	1895	1895	1895	1895	0
561	20241125	104400	32530346	1895	1895	1895	1895	0
562	20241125	104300	32530346	1895	1893	1895	1893	2
563	20241125	104200	32526558	1895	1892	1896	1892	12
564	20241125	104100	32503834	1896	1892	1896	1892	14
565	20241125	104000	32477318	1896	1892	1896	1892	10
566	20241125	103900	32458381	1895	1892	1895	1892	10
567	20241125	103800	32439446	1895	1895	1895	1895	0
568	20241125	103700	32439446	1895	1895	1895	1895	0
569	20241125	103600	32439446	1895	1895	1895	1895	0
570	20241125	103500	32439446	1895	1895	1895	1895	0
571	20241125	103400	32439446	1895	1895	1895	1888	19
572	20241125	103300	32403505	1888	1889	1895	1887	13
573	20241125	103200	32378920	1895	1895	1895	1895	0
574	20241125	103100	32378920	1895	1895	1895	1888	3
575	20241125	103000	32373242	1888	1886	1895	1886	2424
576	20241125	102900	27801419	1886	1886	1886	1886	30
577	20241125	102800	27744839	1886	1886	1886	1886	0
578	20241125	102700	27744839	1886	1886	1886	1886	0
579	20241125	102600	27744839	1886	1886	1886	1886	0
580	20241125	102500	27744839	1886	1886	1886	1886	0
581	20241125	102400	27744839	1886	1886	1886	1886	444
582	20241125	102300	26907455	1882	1882	1882	1882	0
583	20241125	102200	26907455	1882	1882	1882	1882	0
584	20241125	102100	26907455	1882	1882	1882	1882	0
585	20241125	102000	26907455	1882	1884	1884	1882	153
586	20241125	101900	26619351	1884	1884	1884	1884	0
587	20241125	101800	26619351	1884	1884	1884	1884	2
588	20241125	101700	26615583	1884	1884	1884	1884	0
589	20241125	101600	26615583	1884	1884	1884	1884	10
590	20241125	101500	26596743	1887	1887	1887	1887	0
591	20241125	101400	26596743	1887	1887	1887	1887	0
592	20241125	101300	26596743	1887	1886	1887	1886	2172
593	20241125	101200	22500301	1887	1890	1890	1886	2937
594	20241125	101100	16957024	1891	1891	1891	1891	5
595	20241125	101000	16947569	1891	1891	1891	1891	25
596	20241125	100900	16900294	1890	1890	1890	1890	0
597	20241125	100800	16900294	1890	1890	1891	1890	12
598	20241125	100700	16877605	1890	1890	1890	1890	3
599	20241125	100600	16871935	1890	1890	1890	1890	1
600	20241125	100500	16870045	1884	1884	1884	1884	0
601	20241125	100400	16870045	1884	1884	1884	1884	0
602	20241125	100300	16870045	1884	1884	1884	1884	0
603	20241125	100200	16870045	1884	1884	1884	1884	0
604	20241125	100100	16870045	1884	1884	1884	1884	50
605	20241125	100000	16775845	1882	1882	1882	1882	0
606	20241125	095900	16775845	1882	1882	1882	1882	0
607	20241125	095800	16775845	1882	1882	1882	1882	0
608	20241125	095700	16775845	1882	1882	1882	1882	0
609	20241125	095600	16775845	1882	1887	1890	1881	3563
610	20241125	095500	10048691	1886	1886	1886	1886	2198
611	20241125	095400	5903263	1890	1890	1890	1890	0
612	20241125	095300	5903263	1890	1890	1890	1890	0
613	20241125	095200	5903263	1890	1890	1890	1890	0
614	20241125	095100	5903263	1890	1890	1890	1890	0
615	20241125	095000	5903263	1890	1890	1890	1890	0
616	20241125	094900	5903263	1890	1890	1890	1890	54
617	20241125	094800	5801203	1890	1890	1890	1890	1
618	20241125	094700	5799313	1890	1890	1890	1890	2
619	20241125	094600	5795533	1887	1887	1887	1887	0
620	20241125	094500	5795533	1887	1887	1887	1887	9
621	20241125	094400	5778550	1887	1887	1887	1887	1
622	20241125	094300	5776663	1886	1886	1886	1886	0
623	20241125	094200	5776663	1886	1886	1886	1886	10
624	20241125	094100	5757803	1880	1882	1882	1880	156
625	20241125	094000	5464485	1891	1891	1891	1891	0
626	20241125	093900	5464485	1891	1891	1891	1891	2300
627	20241125	093800	1115185	1894	1894	1894	1894	0
628	20241125	093700	1115185	1894	1894	1894	1894	0
629	20241125	093600	1115185	1894	1894	1894	1894	0
630	20241125	093500	1115185	1894	1894	1894	1894	0
631	20241125	093400	1115185	1894	1894	1894	1894	0
632	20241125	093300	1115185	1894	1894	1894	1894	0
633	20241125	093200	1115185	1894	1894	1894	1894	0
634	20241125	093100	1115185	1894	1894	1894	1894	485
635	20241125	093000	196595	1894	1894	1894	1894	0
636	20241125	092900	196595	1894	1893	1894	1893	17
637	20241125	092800	164398	1894	1894	1894	1894	0
638	20241125	092700	164398	1894	1894	1894	1894	0
639	20241125	092600	164398	1894	1894	1894	1894	0
640	20241125	092500	164398	1894	1894	1894	1894	0
641	20241125	092400	164398	1894	1894	1894	1894	1
642	20241125	092300	162504	1885	1885	1885	1885	1
643	20241125	092200	160619	1894	1894	1894	1894	0
644	20241125	092100	160619	1894	1894	1894	1894	0
645	20241125	092000	160619	1894	1894	1894	1894	0
646	20241125	091900	160619	1894	1894	1894	1894	0
647	20241125	091800	160619	1894	1894	1894	1894	0
648	20241125	091700	160619	1894	1894	1894	1894	0
649	20241125	091600	160619	1894	1894	1894	1894	0
650	20241125	091500	160619	1894	1894	1894	1894	0
651	20241125	091400	160619	1894	1894	1894	1894	0
652	20241125	091300	160619	1894	1894	1894	1894	0
653	20241125	091200	160619	1894	1894	1894	1894	0
654	20241125	091100	160619	1894	1894	1894	1894	0
655	20241125	091000	160619	1894	1894	1894	1894	50
656	20241125	090900	65919	1894	1894	1894	1894	0
657	20241125	090800	65919	1894	1894	1894	1894	0
658	20241125	090700	65919	1894	1894	1894	1894	0
659	20241125	090600	65919	1894	1894	1894	1894	0
660	20241125	090500	65919	1894	1894	1894	1894	0
661	20241125	090400	65919	1894	1894	1894	1894	0
662	20241125	090300	65919	1894	1894	1894	1894	0
663	20241125	090200	65919	1894	1890	1894	1890	10
664	20241125	090100	47000	1880	1880	1880	1880	0
665	20241125	090000	47000	1880	1880	1880	1880	25