KissMeData/228340/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205300	12822633	1852	1852	1852	1852	7
3	20241125	205200	12822633	1852	1852	1852	1852	0
4	20241125	205100	12822633	1852	1852	1852	1852	0
5	20241125	205000	12822633	1852	1852	1852	1852	0
6	20241125	204900	12822633	1852	1852	1852	1852	0
7	20241125	204800	12822633	1852	1852	1852	1852	0
8	20241125	204700	12822633	1852	1852	1852	1852	0
9	20241125	204600	12822633	1852	1852	1852	1852	0
10	20241125	204500	12822633	1852	1852	1852	1852	0
11	20241125	204400	12822633	1852	1852	1852	1852	0
12	20241125	204300	12822633	1852	1852	1852	1852	0
13	20241125	204200	12822633	1852	1852	1852	1852	0
14	20241125	204100	12822633	1852	1852	1852	1852	0
15	20241125	204000	12822633	1852	1852	1852	1852	0
16	20241125	203900	12822633	1852	1852	1852	1852	0
17	20241125	203800	12822633	1852	1852	1852	1852	0
18	20241125	203700	12822633	1852	1852	1852	1852	0
19	20241125	203600	12822633	1852	1852	1852	1852	0
20	20241125	203500	12822633	1852	1852	1852	1852	0
21	20241125	203400	12822633	1852	1852	1852	1852	0
22	20241125	203300	12822633	1852	1852	1852	1852	0
23	20241125	203200	12822633	1852	1852	1852	1852	0
24	20241125	203100	12822633	1852	1852	1852	1852	0
25	20241125	203000	12822633	1852	1852	1852	1852	0
26	20241125	202900	12822633	1852	1852	1852	1852	0
27	20241125	202800	12822633	1852	1852	1852	1852	0
28	20241125	202700	12822633	1852	1852	1852	1852	0
29	20241125	202600	12822633	1852	1852	1852	1852	0
30	20241125	202500	12822633	1852	1852	1852	1852	0
31	20241125	202400	12822633	1852	1852	1852	1852	0
32	20241125	202300	12822633	1852	1852	1852	1852	7
33	20241125	202200	12822633	1852	1852	1852	1852	0
34	20241125	202100	12822633	1852	1852	1852	1852	0
35	20241125	202000	12822633	1852	1852	1852	1852	0
36	20241125	201900	12822633	1852	1852	1852	1852	0
37	20241125	201800	12822633	1852	1852	1852	1852	0
38	20241125	201700	12822633	1852	1852	1852	1852	0
39	20241125	201600	12822633	1852	1852	1852	1852	0
40	20241125	201500	12822633	1852	1852	1852	1852	0
41	20241125	201400	12822633	1852	1852	1852	1852	0
42	20241125	201300	12822633	1852	1852	1852	1852	0
43	20241125	201200	12822633	1852	1852	1852	1852	0
44	20241125	201100	12822633	1852	1852	1852	1852	0
45	20241125	201000	12822633	1852	1852	1852	1852	0
46	20241125	200900	12822633	1852	1852	1852	1852	0
47	20241125	200800	12822633	1852	1852	1852	1852	0
48	20241125	200700	12822633	1852	1852	1852	1852	0
49	20241125	200600	12822633	1852	1852	1852	1852	0
50	20241125	200500	12822633	1852	1852	1852	1852	0
51	20241125	200400	12822633	1852	1852	1852	1852	0
52	20241125	200300	12822633	1852	1852	1852	1852	0
53	20241125	200200	12822633	1852	1852	1852	1852	0
54	20241125	200100	12822633	1852	1852	1852	1852	0
55	20241125	200000	12822633	1852	1852	1852	1852	0
56	20241125	195900	12822633	1852	1852	1852	1852	0
57	20241125	195800	12822633	1852	1852	1852	1852	0
58	20241125	195700	12822633	1852	1852	1852	1852	0
59	20241125	195600	12822633	1852	1852	1852	1852	0
60	20241125	195500	12822633	1852	1852	1852	1852	0
61	20241125	195400	12822633	1852	1852	1852	1852	0
62	20241125	195300	12822633	1852	1852	1852	1852	7
63	20241125	195200	12822633	1852	1852	1852	1852	0
64	20241125	195100	12822633	1852	1852	1852	1852	0
65	20241125	195000	12822633	1852	1852	1852	1852	0
66	20241125	194900	12822633	1852	1852	1852	1852	0
67	20241125	194800	12822633	1852	1852	1852	1852	0
68	20241125	194700	12822633	1852	1852	1852	1852	0
69	20241125	194600	12822633	1852	1852	1852	1852	0
70	20241125	194500	12822633	1852	1852	1852	1852	0
71	20241125	194400	12822633	1852	1852	1852	1852	0
72	20241125	194300	12822633	1852	1852	1852	1852	0
73	20241125	194200	12822633	1852	1852	1852	1852	0
74	20241125	194100	12822633	1852	1852	1852	1852	0
75	20241125	194000	12822633	1852	1852	1852	1852	0
76	20241125	193900	12822633	1852	1852	1852	1852	0
77	20241125	193800	12822633	1852	1852	1852	1852	0
78	20241125	193700	12822633	1852	1852	1852	1852	0
79	20241125	193600	12822633	1852	1852	1852	1852	0
80	20241125	193500	12822633	1852	1852	1852	1852	0
81	20241125	193400	12822633	1852	1852	1852	1852	0
82	20241125	193300	12822633	1852	1852	1852	1852	0
83	20241125	193200	12822633	1852	1852	1852	1852	0
84	20241125	193100	12822633	1852	1852	1852	1852	0
85	20241125	193000	12822633	1852	1852	1852	1852	0
86	20241125	192900	12822633	1852	1852	1852	1852	0
87	20241125	192800	12822633	1852	1852	1852	1852	0
88	20241125	192700	12822633	1852	1852	1852	1852	0
89	20241125	192600	12822633	1852	1852	1852	1852	0
90	20241125	192500	12822633	1852	1852	1852	1852	0
91	20241125	192400	12822633	1852	1852	1852	1852	0
92	20241125	192300	12822633	1852	1852	1852	1852	7
93	20241125	192200	12822633	1852	1852	1852	1852	0
94	20241125	192100	12822633	1852	1852	1852	1852	0
95	20241125	192000	12822633	1852	1852	1852	1852	0
96	20241125	191900	12822633	1852	1852	1852	1852	0
97	20241125	191800	12822633	1852	1852	1852	1852	0
98	20241125	191700	12822633	1852	1852	1852	1852	0
99	20241125	191600	12822633	1852	1852	1852	1852	0
100	20241125	191500	12822633	1852	1852	1852	1852	0
101	20241125	191400	12822633	1852	1852	1852	1852	0
102	20241125	191300	12822633	1852	1852	1852	1852	0
103	20241125	191200	12822633	1852	1852	1852	1852	0
104	20241125	191100	12822633	1852	1852	1852	1852	0
105	20241125	191000	12822633	1852	1852	1852	1852	0
106	20241125	190900	12822633	1852	1852	1852	1852	0
107	20241125	190800	12822633	1852	1852	1852	1852	0
108	20241125	190700	12822633	1852	1852	1852	1852	0
109	20241125	190600	12822633	1852	1852	1852	1852	0
110	20241125	190500	12822633	1852	1852	1852	1852	0
111	20241125	190400	12822633	1852	1852	1852	1852	0
112	20241125	190300	12822633	1852	1852	1852	1852	0
113	20241125	190200	12822633	1852	1852	1852	1852	0
114	20241125	190100	12822633	1852	1852	1852	1852	0
115	20241125	190000	12822633	1852	1852	1852	1852	0
116	20241125	185900	12822633	1852	1852	1852	1852	0
117	20241125	185800	12822633	1852	1852	1852	1852	0
118	20241125	185700	12822633	1852	1852	1852	1852	0
119	20241125	185600	12822633	1852	1852	1852	1852	0
120	20241125	185500	12822633	1852	1852	1852	1852	0
121	20241125	185400	12822633	1852	1852	1852	1852	0
122	20241125	185300	12822633	1852	1852	1852	1852	7
123	20241125	185200	12822633	1852	1852	1852	1852	0
124	20241125	185100	12822633	1852	1852	1852	1852	0
125	20241125	185000	12822633	1852	1852	1852	1852	0
126	20241125	184900	12822633	1852	1852	1852	1852	0
127	20241125	184800	12822633	1852	1852	1852	1852	0
128	20241125	184700	12822633	1852	1852	1852	1852	0
129	20241125	184600	12822633	1852	1852	1852	1852	0
130	20241125	184500	12822633	1852	1852	1852	1852	0
131	20241125	184400	12822633	1852	1852	1852	1852	0
132	20241125	184300	12822633	1852	1852	1852	1852	0
133	20241125	184200	12822633	1852	1852	1852	1852	0
134	20241125	184100	12822633	1852	1852	1852	1852	0
135	20241125	184000	12822633	1852	1852	1852	1852	0
136	20241125	183900	12822633	1852	1852	1852	1852	0
137	20241125	183800	12822633	1852	1852	1852	1852	0
138	20241125	183700	12822633	1852	1852	1852	1852	0
139	20241125	183600	12822633	1852	1852	1852	1852	0
140	20241125	183500	12822633	1852	1852	1852	1852	0
141	20241125	183400	12822633	1852	1852	1852	1852	0
142	20241125	183300	12822633	1852	1852	1852	1852	0
143	20241125	183200	12822633	1852	1852	1852	1852	0
144	20241125	183100	12822633	1852	1852	1852	1852	0
145	20241125	183000	12822633	1852	1852	1852	1852	0
146	20241125	182900	12822633	1852	1852	1852	1852	0
147	20241125	182800	12822633	1852	1852	1852	1852	0
148	20241125	182700	12822633	1852	1852	1852	1852	0
149	20241125	182600	12822633	1852	1852	1852	1852	0
150	20241125	182500	12822633	1852	1852	1852	1852	0
151	20241125	182400	12822633	1852	1852	1852	1852	0
152	20241125	182300	12822633	1852	1852	1852	1852	7
153	20241125	182200	12822633	1852	1852	1852	1852	0
154	20241125	182100	12822633	1852	1852	1852	1852	0
155	20241125	182000	12822633	1852	1852	1852	1852	0
156	20241125	181900	12822633	1852	1852	1852	1852	0
157	20241125	181800	12822633	1852	1852	1852	1852	0
158	20241125	181700	12822633	1852	1852	1852	1852	0
159	20241125	181600	12822633	1852	1852	1852	1852	0
160	20241125	181500	12822633	1852	1852	1852	1852	0
161	20241125	181400	12822633	1852	1852	1852	1852	0
162	20241125	181300	12822633	1852	1852	1852	1852	0
163	20241125	181200	12822633	1852	1852	1852	1852	0
164	20241125	181100	12822633	1852	1852	1852	1852	0
165	20241125	181000	12822633	1852	1852	1852	1852	0
166	20241125	180900	12822633	1852	1852	1852	1852	0
167	20241125	180800	12822633	1852	1852	1852	1852	0
168	20241125	180700	12822633	1852	1852	1852	1852	0
169	20241125	180600	12822633	1852	1852	1852	1852	0
170	20241125	180500	12822633	1852	1852	1852	1852	0
171	20241125	180400	12822633	1852	1852	1852	1852	0
172	20241125	180300	12822633	1852	1852	1852	1852	0
173	20241125	180200	12822633	1852	1852	1852	1852	0
174	20241125	180100	12822633	1852	1852	1852	1852	0
175	20241125	180000	12822633	1852	1852	1852	1852	0
176	20241125	175900	12822633	1852	1852	1852	1852	0
177	20241125	175800	12822633	1852	1852	1852	1852	0
178	20241125	175700	12822633	1852	1852	1852	1852	0
179	20241125	175600	12822633	1852	1852	1852	1852	0
180	20241125	175500	12822633	1852	1852	1852	1852	0
181	20241125	175400	12822633	1852	1852	1852	1852	0
182	20241125	175300	12822633	1852	1852	1852	1852	7
183	20241125	175200	12822633	1852	1852	1852	1852	0
184	20241125	175100	12822633	1852	1852	1852	1852	0
185	20241125	175000	12822633	1852	1852	1852	1852	0
186	20241125	174900	12822633	1852	1852	1852	1852	0
187	20241125	174800	12822633	1852	1852	1852	1852	0
188	20241125	174700	12822633	1852	1852	1852	1852	0
189	20241125	174600	12822633	1852	1852	1852	1852	0
190	20241125	174500	12822633	1852	1852	1852	1852	0
191	20241125	174400	12822633	1852	1852	1852	1852	0
192	20241125	174300	12822633	1852	1852	1852	1852	0
193	20241125	174200	12822633	1852	1852	1852	1852	0
194	20241125	174100	12822633	1852	1852	1852	1852	0
195	20241125	174000	12822633	1852	1852	1852	1852	0
196	20241125	173900	12822633	1852	1852	1852	1852	0
197	20241125	173800	12822633	1852	1852	1852	1852	0
198	20241125	173700	12822633	1852	1852	1852	1852	0
199	20241125	173600	12822633	1852	1852	1852	1852	0
200	20241125	173500	12822633	1852	1852	1852	1852	0
201	20241125	173400	12822633	1852	1852	1852	1852	0
202	20241125	173300	12822633	1852	1852	1852	1852	0
203	20241125	173200	12822633	1852	1852	1852	1852	0
204	20241125	173100	12822633	1852	1852	1852	1852	0
205	20241125	173000	12822633	1852	1852	1852	1852	0
206	20241125	172900	12822633	1852	1852	1852	1852	0
207	20241125	172800	12822633	1852	1852	1852	1852	0
208	20241125	172700	12822633	1852	1852	1852	1852	0
209	20241125	172600	12822633	1852	1852	1852	1852	0
210	20241125	172500	12822633	1852	1852	1852	1852	0
211	20241125	172400	12822633	1852	1852	1852	1852	0
212	20241125	172300	12822633	1852	1852	1852	1852	7
213	20241125	172200	12822633	1852	1852	1852	1852	0
214	20241125	172100	12822633	1852	1852	1852	1852	0
215	20241125	172000	12822633	1852	1852	1852	1852	0
216	20241125	171900	12822633	1852	1852	1852	1852	0
217	20241125	171800	12822633	1852	1852	1852	1852	0
218	20241125	171700	12822633	1852	1852	1852	1852	0
219	20241125	171600	12822633	1852	1852	1852	1852	0
220	20241125	171500	12822633	1852	1852	1852	1852	0
221	20241125	171400	12822633	1852	1852	1852	1852	0
222	20241125	171300	12822633	1852	1852	1852	1852	0
223	20241125	171200	12822633	1852	1852	1852	1852	0
224	20241125	171100	12822633	1852	1852	1852	1852	0
225	20241125	171000	12822633	1852	1852	1852	1852	0
226	20241125	170900	12822633	1852	1852	1852	1852	0
227	20241125	170800	12822633	1852	1852	1852	1852	0
228	20241125	170700	12822633	1852	1852	1852	1852	0
229	20241125	170600	12822633	1852	1852	1852	1852	0
230	20241125	170500	12822633	1852	1852	1852	1852	0
231	20241125	170400	12822633	1852	1852	1852	1852	0
232	20241125	170300	12822633	1852	1852	1852	1852	0
233	20241125	170200	12822633	1852	1852	1852	1852	0
234	20241125	170100	12822633	1852	1852	1852	1852	0
235	20241125	170000	12822633	1852	1852	1852	1852	0
236	20241125	165900	12822633	1852	1852	1852	1852	0
237	20241125	165800	12822633	1852	1852	1852	1852	0
238	20241125	165700	12822633	1852	1852	1852	1852	0
239	20241125	165600	12822633	1852	1852	1852	1852	0
240	20241125	165500	12822633	1852	1852	1852	1852	0
241	20241125	165400	12822633	1852	1852	1852	1852	0
242	20241125	165300	12822633	1852	1852	1852	1852	7
243	20241125	165200	12822633	1852	1852	1852	1852	0
244	20241125	165100	12822633	1852	1852	1852	1852	0
245	20241125	165000	12822633	1852	1852	1852	1852	0
246	20241125	164900	12822633	1852	1852	1852	1852	0
247	20241125	164800	12822633	1852	1852	1852	1852	0
248	20241125	164700	12822633	1852	1852	1852	1852	0
249	20241125	164600	12822633	1852	1852	1852	1852	0
250	20241125	164500	12822633	1852	1852	1852	1852	0
251	20241125	164400	12822633	1852	1852	1852	1852	0
252	20241125	164300	12822633	1852	1852	1852	1852	0
253	20241125	164200	12822633	1852	1852	1852	1852	0
254	20241125	164100	12822633	1852	1852	1852	1852	0
255	20241125	164000	12822633	1852	1852	1852	1852	0
256	20241125	163900	12822633	1852	1852	1852	1852	0
257	20241125	163800	12822633	1852	1852	1852	1852	0
258	20241125	163700	12822633	1852	1852	1852	1852	0
259	20241125	163600	12822633	1852	1852	1852	1852	0
260	20241125	163500	12822633	1852	1852	1852	1852	0
261	20241125	163400	12822633	1852	1852	1852	1852	0
262	20241125	163300	12822633	1852	1852	1852	1852	0
263	20241125	163200	12822633	1852	1852	1852	1852	0
264	20241125	163100	12822633	1852	1852	1852	1852	0
265	20241125	163000	12822633	1852	1852	1852	1852	0
266	20241125	162900	12822633	1852	1852	1852	1852	0
267	20241125	162800	12822633	1852	1852	1852	1852	0
268	20241125	162700	12822633	1852	1852	1852	1852	0
269	20241125	162600	12822633	1852	1852	1852	1852	0
270	20241125	162500	12822633	1852	1852	1852	1852	0
271	20241125	162400	12822633	1852	1852	1852	1852	0
272	20241125	162300	12822633	1852	1852	1852	1852	7
273	20241125	162200	12822633	1852	1852	1852	1852	0
274	20241125	162100	12822633	1852	1852	1852	1852	0
275	20241125	162000	12822633	1852	1852	1852	1852	0
276	20241125	161900	12822633	1852	1852	1852	1852	0
277	20241125	161800	12822633	1852	1852	1852	1852	0
278	20241125	161700	12822633	1852	1852	1852	1852	0
279	20241125	161600	12822633	1852	1852	1852	1852	0
280	20241125	161500	12822633	1852	1852	1852	1852	0
281	20241125	161400	12822633	1852	1852	1852	1852	0
282	20241125	161300	12822633	1852	1852	1852	1852	0
283	20241125	161200	12822633	1852	1852	1852	1852	0
284	20241125	161100	12822633	1852	1852	1852	1852	0
285	20241125	161000	12822633	1852	1852	1852	1852	0
286	20241125	160900	12822633	1852	1852	1852	1852	0
287	20241125	160800	12822633	1852	1852	1852	1852	0
288	20241125	160700	12822633	1852	1852	1852	1852	0
289	20241125	160600	12822633	1852	1852	1852	1852	0
290	20241125	160500	12822633	1852	1852	1852	1852	0
291	20241125	160400	12822633	1852	1852	1852	1852	0
292	20241125	160300	12822633	1852	1852	1852	1852	0
293	20241125	160200	12822633	1852	1852	1852	1852	0
294	20241125	160100	12822633	1852	1852	1852	1852	0
295	20241125	160000	12822633	1852	1852	1852	1852	0
296	20241125	155900	12822633	1852	1852	1852	1852	0
297	20241125	155800	12822633	1852	1852	1852	1852	0
298	20241125	155700	12822633	1852	1852	1852	1852	0
299	20241125	155600	12822633	1852	1852	1852	1852	0
300	20241125	155500	12822633	1852	1852	1852	1852	0
301	20241125	155400	12822633	1852	1852	1852	1852	0
302	20241125	155300	12822633	1852	1852	1852	1852	7
303	20241125	155200	12822633	1852	1852	1852	1852	0
304	20241125	155100	12822633	1852	1852	1852	1852	0
305	20241125	155000	12822633	1852	1852	1852	1852	0
306	20241125	154900	12822633	1852	1852	1852	1852	0
307	20241125	154800	12822633	1852	1852	1852	1852	0
308	20241125	154700	12822633	1852	1852	1852	1852	0
309	20241125	154600	12822633	1852	1852	1852	1852	0
310	20241125	154500	12822633	1852	1852	1852	1852	0
311	20241125	154400	12822633	1852	1852	1852	1852	0
312	20241125	154300	12822633	1852	1852	1852	1852	0
313	20241125	154200	12822633	1852	1852	1852	1852	0
314	20241125	154100	12822633	1852	1852	1852	1852	0
315	20241125	154000	12822633	1852	1852	1852	1852	0
316	20241125	153900	12822633	1852	1852	1852	1852	0
317	20241125	153800	12822633	1852	1852	1852	1852	0
318	20241125	153700	12822633	1852	1852	1852	1852	0
319	20241125	153600	12822633	1852	1852	1852	1852	0
320	20241125	153500	12822633	1852	1852	1852	1852	0
321	20241125	153400	12822633	1852	1852	1852	1852	0
322	20241125	153300	12822633	1852	1852	1852	1852	0
323	20241125	153200	12822633	1852	1852	1852	1852	0
324	20241125	153100	12822633	1852	1852	1852	1852	0
325	20241125	153000	12822633	1852	1852	1852	1852	7
326	20241125	152900	12809669	1852	1852	1852	1852	0
327	20241125	152800	12809669	1852	1852	1852	1852	0
328	20241125	152700	12809669	1852	1852	1852	1852	0
329	20241125	152600	12809669	1852	1852	1852	1852	0
330	20241125	152500	12809669	1852	1852	1852	1852	0
331	20241125	152400	12809669	1852	1852	1852	1852	0
332	20241125	152300	12809669	1852	1852	1852	1852	0
333	20241125	152200	12809669	1852	1852	1852	1852	0
334	20241125	152100	12809669	1852	1852	1852	1852	0
335	20241125	152000	12809669	1852	1852	1852	1852	0
336	20241125	151900	12809669	1852	1852	1852	1852	0
337	20241125	151800	12809669	1852	1852	1852	1852	0
338	20241125	151700	12809669	1852	1852	1852	1852	0
339	20241125	151600	12809669	1852	1852	1852	1852	0
340	20241125	151500	12809669	1852	1852	1852	1852	0
341	20241125	151400	12809669	1852	1852	1852	1852	0
342	20241125	151300	12809669	1852	1852	1852	1852	0
343	20241125	151200	12809669	1852	1837	1852	1836	693
344	20241125	151100	11537250	1853	1853	1853	1853	0
345	20241125	151000	11537250	1853	1853	1853	1853	0
346	20241125	150900	11537250	1853	1853	1853	1853	0
347	20241125	150800	11537250	1853	1853	1853	1853	0
348	20241125	150700	11537250	1853	1853	1853	1853	0
349	20241125	150600	11537250	1853	1853	1853	1853	0
350	20241125	150500	11537250	1853	1853	1853	1853	0
351	20241125	150400	11537250	1853	1853	1853	1853	1
352	20241125	150300	11535397	1852	1852	1852	1852	22
353	20241125	150200	11494653	1852	1852	1852	1852	0
354	20241125	150100	11494653	1852	1852	1852	1852	0
355	20241125	150000	11494653	1852	1852	1852	1852	0
356	20241125	145900	11494653	1852	1852	1852	1852	0
357	20241125	145800	11494653	1852	1852	1852	1852	0
358	20241125	145700	11494653	1852	1852	1852	1852	0
359	20241125	145600	11494653	1852	1852	1852	1852	0
360	20241125	145500	11494653	1852	1852	1852	1852	0
361	20241125	145400	11494653	1852	1852	1852	1852	0
362	20241125	145300	11494653	1852	1852	1852	1852	0
363	20241125	145200	11494653	1852	1852	1852	1852	0
364	20241125	145100	11494653	1852	1852	1852	1852	0
365	20241125	145000	11494653	1852	1852	1852	1852	0
366	20241125	144900	11494653	1852	1852	1852	1852	0
367	20241125	144800	11494653	1852	1852	1852	1852	0
368	20241125	144700	11494653	1852	1852	1852	1852	0
369	20241125	144600	11494653	1852	1852	1852	1852	0
370	20241125	144500	11494653	1852	1852	1852	1852	0
371	20241125	144400	11494653	1852	1852	1852	1852	0
372	20241125	144300	11494653	1852	1852	1852	1852	0
373	20241125	144200	11494653	1852	1852	1852	1852	0
374	20241125	144100	11494653	1852	1852	1852	1852	0
375	20241125	144000	11494653	1852	1852	1852	1852	0
376	20241125	143900	11494653	1852	1852	1852	1852	0
377	20241125	143800	11494653	1852	1852	1852	1852	0
378	20241125	143700	11494653	1852	1837	1852	1836	1003
379	20241125	143600	9652428	1837	1837	1837	1837	0
380	20241125	143500	9652428	1837	1837	1837	1837	0
381	20241125	143400	9652428	1837	1837	1837	1837	0
382	20241125	143300	9652428	1837	1837	1837	1837	100
383	20241125	143200	9468728	1853	1853	1853	1853	0
384	20241125	143100	9468728	1853	1853	1853	1853	0
385	20241125	143000	9468728	1853	1853	1853	1853	0
386	20241125	142900	9468728	1853	1853	1853	1853	0
387	20241125	142800	9468728	1853	1853	1853	1853	0
388	20241125	142700	9468728	1853	1853	1853	1853	0
389	20241125	142600	9468728	1853	1853	1853	1853	0
390	20241125	142500	9468728	1853	1853	1853	1853	0
391	20241125	142400	9468728	1853	1853	1853	1853	0
392	20241125	142300	9468728	1853	1853	1853	1853	0
393	20241125	142200	9468728	1853	1853	1853	1853	0
394	20241125	142100	9468728	1853	1853	1853	1853	0
395	20241125	142000	9468728	1853	1853	1853	1853	0
396	20241125	141900	9468728	1853	1853	1853	1853	0
397	20241125	141800	9468728	1853	1853	1853	1853	0
398	20241125	141700	9468728	1853	1853	1853	1853	200
399	20241125	141600	9098128	1854	1854	1854	1854	0
400	20241125	141500	9098128	1854	1854	1854	1854	0
401	20241125	141400	9098128	1854	1854	1854	1854	0
402	20241125	141300	9098128	1854	1854	1854	1854	0
403	20241125	141200	9098128	1854	1854	1854	1854	0
404	20241125	141100	9098128	1854	1854	1854	1854	0
405	20241125	141000	9098128	1854	1854	1854	1854	0
406	20241125	140900	9098128	1854	1854	1854	1854	0
407	20241125	140800	9098128	1854	1854	1854	1854	0
408	20241125	140700	9098128	1854	1854	1854	1854	0
409	20241125	140600	9098128	1854	1854	1854	1854	0
410	20241125	140500	9098128	1854	1854	1854	1854	0
411	20241125	140400	9098128	1854	1854	1854	1854	0
412	20241125	140300	9098128	1854	1854	1854	1854	0
413	20241125	140200	9098128	1854	1854	1854	1854	0
414	20241125	140100	9098128	1854	1854	1854	1854	0
415	20241125	140000	9098128	1854	1854	1854	1854	0
416	20241125	135900	9098128	1854	1854	1854	1854	0
417	20241125	135800	9098128	1854	1854	1854	1854	0
418	20241125	135700	9098128	1854	1854	1854	1854	0
419	20241125	135600	9098128	1854	1854	1854	1854	0
420	20241125	135500	9098128	1854	1854	1854	1854	0
421	20241125	135400	9098128	1854	1854	1854	1854	0
422	20241125	135300	9098128	1854	1854	1854	1854	0
423	20241125	135200	9098128	1854	1854	1854	1854	0
424	20241125	135100	9098128	1854	1854	1854	1854	0
425	20241125	135000	9098128	1854	1854	1854	1854	0
426	20241125	134900	9098128	1854	1854	1854	1854	0
427	20241125	134800	9098128	1854	1854	1854	1854	0
428	20241125	134700	9098128	1854	1854	1854	1854	0
429	20241125	134600	9098128	1854	1854	1854	1854	0
430	20241125	134500	9098128	1854	1854	1854	1854	0
431	20241125	134400	9098128	1854	1854	1854	1854	0
432	20241125	134300	9098128	1854	1854	1854	1854	0
433	20241125	134200	9098128	1854	1854	1854	1854	0
434	20241125	134100	9098128	1854	1854	1854	1854	0
435	20241125	134000	9098128	1854	1854	1854	1854	0
436	20241125	133900	9098128	1854	1854	1854	1854	0
437	20241125	133800	9098128	1854	1854	1854	1854	0
438	20241125	133700	9098128	1854	1854	1854	1854	0
439	20241125	133600	9098128	1854	1854	1854	1854	0
440	20241125	133500	9098128	1854	1854	1854	1854	0
441	20241125	133400	9098128	1854	1854	1854	1854	0
442	20241125	133300	9098128	1854	1854	1854	1854	0
443	20241125	133200	9098128	1854	1854	1854	1854	0
444	20241125	133100	9098128	1854	1854	1854	1854	0
445	20241125	133000	9098128	1854	1854	1854	1854	0
446	20241125	132900	9098128	1854	1854	1854	1854	0
447	20241125	132800	9098128	1854	1854	1854	1854	0
448	20241125	132700	9098128	1854	1854	1854	1854	0
449	20241125	132600	9098128	1854	1854	1854	1854	0
450	20241125	132500	9098128	1854	1854	1854	1854	0
451	20241125	132400	9098128	1854	1854	1854	1854	0
452	20241125	132300	9098128	1854	1854	1854	1854	0
453	20241125	132200	9098128	1854	1854	1854	1854	0
454	20241125	132100	9098128	1854	1854	1854	1854	0
455	20241125	132000	9098128	1854	1854	1854	1854	0
456	20241125	131900	9098128	1854	1854	1854	1854	0
457	20241125	131800	9098128	1854	1854	1854	1854	0
458	20241125	131700	9098128	1854	1854	1854	1854	0
459	20241125	131600	9098128	1854	1844	1854	1844	5
460	20241125	131500	9088880	1827	1827	1827	1827	0
461	20241125	131400	9088880	1827	1827	1827	1827	0
462	20241125	131300	9088880	1827	1827	1827	1827	0
463	20241125	131200	9088880	1827	1827	1827	1827	0
464	20241125	131100	9088880	1827	1827	1827	1827	0
465	20241125	131000	9088880	1827	1827	1827	1827	0
466	20241125	130900	9088880	1827	1836	1836	1827	30
467	20241125	130800	9034038	1840	1840	1840	1840	0
468	20241125	130700	9034038	1840	1840	1840	1840	0
469	20241125	130600	9034038	1840	1840	1840	1840	0
470	20241125	130500	9034038	1840	1840	1840	1840	0
471	20241125	130400	9034038	1840	1840	1840	1840	0
472	20241125	130300	9034038	1840	1840	1840	1840	0
473	20241125	130200	9034038	1840	1840	1840	1840	0
474	20241125	130100	9034038	1840	1840	1840	1840	10
475	20241125	130000	9015638	1854	1854	1854	1854	0
476	20241125	125900	9015638	1854	1854	1854	1854	0
477	20241125	125800	9015638	1854	1854	1854	1854	0
478	20241125	125700	9015638	1854	1854	1854	1854	0
479	20241125	125600	9015638	1854	1840	1854	1840	396
480	20241125	125500	8286919	1853	1853	1853	1853	0
481	20241125	125400	8286919	1853	1844	1853	1844	5
482	20241125	125300	8277672	1825	1836	1836	1825	94
483	20241125	125200	8105610	1853	1853	1853	1853	0
484	20241125	125100	8105610	1853	1853	1854	1837	845
485	20241125	125000	6550086	1843	1843	1843	1843	0
486	20241125	124900	6550086	1843	1843	1843	1843	0
487	20241125	124800	6550086	1843	1843	1843	1843	0
488	20241125	124700	6550086	1843	1843	1843	1843	0
489	20241125	124600	6550086	1843	1843	1843	1843	0
490	20241125	124500	6550086	1843	1843	1843	1843	0
491	20241125	124400	6550086	1843	1843	1843	1843	0
492	20241125	124300	6550086	1843	1843	1843	1843	5
493	20241125	124200	6540871	1855	1855	1855	1855	0
494	20241125	124100	6540871	1855	1855	1855	1855	0
495	20241125	124000	6540871	1855	1855	1855	1855	0
496	20241125	123900	6540871	1855	1855	1855	1855	0
497	20241125	123800	6540871	1855	1855	1855	1855	0
498	20241125	123700	6540871	1855	1855	1855	1855	0
499	20241125	123600	6540871	1855	1855	1855	1855	0
500	20241125	123500	6540871	1855	1855	1855	1855	0
501	20241125	123400	6540871	1855	1855	1855	1855	0
502	20241125	123300	6540871	1855	1855	1855	1855	0
503	20241125	123200	6540871	1855	1855	1855	1855	0
504	20241125	123100	6540871	1855	1855	1855	1855	0
505	20241125	123000	6540871	1855	1855	1855	1855	0
506	20241125	122900	6540871	1855	1855	1855	1855	0
507	20241125	122800	6540871	1855	1855	1855	1855	0
508	20241125	122700	6540871	1855	1855	1855	1855	0
509	20241125	122600	6540871	1855	1855	1855	1855	0
510	20241125	122500	6540871	1855	1855	1855	1855	0
511	20241125	122400	6540871	1855	1855	1855	1855	0
512	20241125	122300	6540871	1855	1855	1855	1855	0
513	20241125	122200	6540871	1855	1855	1855	1855	0
514	20241125	122100	6540871	1855	1855	1855	1855	0
515	20241125	122000	6540871	1855	1855	1855	1855	0
516	20241125	121900	6540871	1855	1855	1855	1855	0
517	20241125	121800	6540871	1855	1855	1855	1855	0
518	20241125	121700	6540871	1855	1855	1855	1855	0
519	20241125	121600	6540871	1855	1855	1855	1855	0
520	20241125	121500	6540871	1855	1855	1855	1855	0
521	20241125	121400	6540871	1855	1855	1855	1855	0
522	20241125	121300	6540871	1855	1855	1855	1855	100
523	20241125	121200	6355371	1855	1855	1855	1855	0
524	20241125	121100	6355371	1855	1855	1855	1855	0
525	20241125	121000	6355371	1855	1838	1855	1838	16
526	20241125	120900	6325799	1855	1855	1855	1855	0
527	20241125	120800	6325799	1855	1855	1855	1855	0
528	20241125	120700	6325799	1855	1855	1855	1855	35
529	20241125	120600	6260874	1855	1855	1855	1855	0
530	20241125	120500	6260874	1855	1855	1855	1855	0
531	20241125	120400	6260874	1855	1855	1855	1855	0
532	20241125	120300	6260874	1855	1855	1855	1855	0
533	20241125	120200	6260874	1855	1850	1855	1850	25
534	20241125	120100	6214606	1850	1847	1850	1847	5
535	20241125	120000	6205359	1832	1832	1832	1832	0
536	20241125	115900	6205359	1832	1832	1832	1832	0
537	20241125	115800	6205359	1832	1835	1835	1830	1621
538	20241125	115700	3236727	1840	1840	1840	1840	54
539	20241125	115600	3137367	1850	1850	1850	1850	0
540	20241125	115500	3137367	1850	1850	1850	1850	16
541	20241125	115400	3107767	1850	1850	1850	1850	74
542	20241125	115300	2970867	1850	1850	1850	1850	0
543	20241125	115200	2970867	1850	1850	1850	1850	0
544	20241125	115100	2970867	1850	1850	1850	1850	0
545	20241125	115000	2970867	1850	1850	1850	1850	0
546	20241125	114900	2970867	1850	1850	1850	1850	0
547	20241125	114800	2970867	1850	1850	1850	1850	0
548	20241125	114700	2970867	1850	1850	1850	1850	0
549	20241125	114600	2970867	1850	1850	1850	1850	0
550	20241125	114500	2970867	1850	1850	1850	1850	0
551	20241125	114400	2970867	1850	1850	1850	1850	0
552	20241125	114300	2970867	1850	1850	1850	1850	0
553	20241125	114200	2970867	1850	1850	1850	1850	0
554	20241125	114100	2970867	1850	1850	1850	1850	0
555	20241125	114000	2970867	1850	1850	1850	1850	0
556	20241125	113900	2970867	1850	1850	1850	1850	0
557	20241125	113800	2970867	1850	1850	1850	1850	0
558	20241125	113700	2970867	1850	1850	1850	1850	0
559	20241125	113600	2970867	1850	1850	1850	1850	0
560	20241125	113500	2970867	1850	1850	1850	1850	0
561	20241125	113400	2970867	1850	1850	1850	1850	0
562	20241125	113300	2970867	1850	1850	1850	1850	0
563	20241125	113200	2970867	1850	1850	1850	1850	0
564	20241125	113100	2970867	1850	1850	1850	1850	0
565	20241125	113000	2970867	1850	1850	1850	1850	0
566	20241125	112900	2970867	1850	1850	1850	1850	0
567	20241125	112800	2970867	1850	1850	1850	1850	0
568	20241125	112700	2970867	1850	1850	1850	1850	0
569	20241125	112600	2970867	1850	1850	1850	1850	0
570	20241125	112500	2970867	1850	1850	1850	1850	0
571	20241125	112400	2970867	1850	1850	1850	1850	0
572	20241125	112300	2970867	1850	1850	1850	1850	0
573	20241125	112200	2970867	1850	1850	1850	1850	0
574	20241125	112100	2970867	1850	1850	1850	1850	0
575	20241125	112000	2970867	1850	1850	1850	1850	0
576	20241125	111900	2970867	1850	1850	1850	1850	0
577	20241125	111800	2970867	1850	1850	1850	1850	0
578	20241125	111700	2970867	1850	1850	1850	1850	2
579	20241125	111600	2967167	1850	1850	1850	1850	0
580	20241125	111500	2967167	1850	1850	1850	1850	0
581	20241125	111400	2967167	1850	1849	1850	1849	5
582	20241125	111300	2957919	1831	1831	1831	1831	0
583	20241125	111200	2957919	1831	1831	1831	1831	0
584	20241125	111100	2957919	1831	1831	1831	1831	1
585	20241125	111000	2956088	1850	1850	1850	1850	0
586	20241125	110900	2956088	1850	1850	1850	1850	0
587	20241125	110800	2956088	1850	1850	1850	1850	0
588	20241125	110700	2956088	1850	1850	1850	1850	0
589	20241125	110600	2956088	1850	1850	1850	1850	11
590	20241125	110500	2935738	1850	1850	1850	1850	0
591	20241125	110400	2935738	1850	1850	1850	1850	0
592	20241125	110300	2935738	1850	1850	1850	1850	0
593	20241125	110200	2935738	1850	1850	1850	1850	0
594	20241125	110100	2935738	1850	1850	1850	1850	0
595	20241125	110000	2935738	1850	1850	1850	1850	0
596	20241125	105900	2935738	1850	1850	1850	1850	0
597	20241125	105800	2935738	1850	1850	1850	1850	0
598	20241125	105700	2935738	1850	1850	1850	1850	0
599	20241125	105600	2935738	1850	1850	1850	1850	0
600	20241125	105500	2935738	1850	1850	1850	1850	0
601	20241125	105400	2935738	1850	1850	1850	1850	0
602	20241125	105300	2935738	1850	1850	1850	1850	0
603	20241125	105200	2935738	1850	1850	1850	1850	0
604	20241125	105100	2935738	1850	1850	1850	1850	0
605	20241125	105000	2935738	1850	1850	1850	1850	162
606	20241125	104900	2636038	1850	1850	1850	1850	0
607	20241125	104800	2636038	1850	1850	1850	1850	0
608	20241125	104700	2636038	1850	1850	1850	1850	0
609	20241125	104600	2636038	1850	1850	1850	1850	0
610	20241125	104500	2636038	1850	1850	1850	1850	0
611	20241125	104400	2636038	1850	1850	1850	1850	0
612	20241125	104300	2636038	1850	1850	1850	1850	0
613	20241125	104200	2636038	1850	1850	1850	1850	0
614	20241125	104100	2636038	1850	1850	1850	1850	0
615	20241125	104000	2636038	1850	1850	1850	1850	0
616	20241125	103900	2636038	1850	1850	1850	1850	120
617	20241125	103800	2414038	1850	1850	1850	1850	0
618	20241125	103700	2414038	1850	1850	1850	1850	79
619	20241125	103600	2267888	1850	1847	1850	1847	2
620	20241125	103500	2264191	1828	1828	1828	1828	0
621	20241125	103400	2264191	1828	1833	1833	1828	68
622	20241125	103300	2139758	1834	1839	1839	1834	161
623	20241125	103200	1844339	1840	1844	1844	1840	21
624	20241125	103100	1805690	1845	1845	1845	1845	0
625	20241125	103000	1805690	1845	1845	1845	1845	0
626	20241125	102900	1805690	1845	1845	1845	1845	0
627	20241125	102800	1805690	1845	1845	1845	1845	0
628	20241125	102700	1805690	1845	1845	1845	1845	0
629	20241125	102600	1805690	1845	1845	1845	1845	0
630	20241125	102500	1805690	1845	1845	1845	1845	0
631	20241125	102400	1805690	1845	1845	1845	1845	0
632	20241125	102300	1805690	1845	1845	1845	1845	9
633	20241125	102200	1789085	1848	1848	1848	1848	2
634	20241125	102100	1785389	1850	1850	1850	1850	0
635	20241125	102000	1785389	1850	1850	1850	1850	0
636	20241125	101900	1785389	1850	1850	1850	1850	0
637	20241125	101800	1785389	1850	1850	1850	1850	0
638	20241125	101700	1785389	1850	1850	1850	1850	0
639	20241125	101600	1785389	1850	1850	1850	1850	0
640	20241125	101500	1785389	1850	1850	1850	1850	0
641	20241125	101400	1785389	1850	1850	1850	1850	0
642	20241125	101300	1785389	1850	1850	1850	1850	0
643	20241125	101200	1785389	1850	1850	1850	1850	0
644	20241125	101100	1785389	1850	1850	1850	1850	0
645	20241125	101000	1785389	1850	1850	1850	1850	0
646	20241125	100900	1785389	1850	1850	1850	1850	0
647	20241125	100800	1785389	1850	1850	1850	1850	0
648	20241125	100700	1785389	1850	1850	1850	1850	0
649	20241125	100600	1785389	1850	1850	1850	1850	0
650	20241125	100500	1785389	1850	1850	1850	1850	0
651	20241125	100400	1785389	1850	1850	1850	1850	0
652	20241125	100300	1785389	1850	1850	1850	1850	0
653	20241125	100200	1785389	1850	1850	1850	1850	0
654	20241125	100100	1785389	1850	1850	1850	1850	0
655	20241125	100000	1785389	1850	1850	1850	1850	0
656	20241125	095900	1785389	1850	1850	1850	1850	0
657	20241125	095800	1785389	1850	1850	1850	1850	0
658	20241125	095700	1785389	1850	1850	1850	1850	500
659	20241125	095600	860389	1850	1850	1850	1850	0
660	20241125	095500	860389	1850	1850	1850	1850	0
661	20241125	095400	860389	1850	1850	1850	1850	0
662	20241125	095300	860389	1850	1850	1850	1850	0
663	20241125	095200	860389	1850	1850	1850	1850	0
664	20241125	095100	860389	1850	1850	1850	1850	0
665	20241125	095000	860389	1850	1850	1850	1850	0
666	20241125	094900	860389	1850	1850	1850	1850	0
667	20241125	094800	860389	1850	1850	1850	1850	0
668	20241125	094700	860389	1850	1850	1850	1850	1
669	20241125	094600	858539	1850	1850	1850	1850	7
670	20241125	094500	845589	1848	1848	1848	1848	0
671	20241125	094400	845589	1848	1848	1848	1848	3
672	20241125	094300	840045	1850	1850	1850	1850	390
673	20241125	094200	118545	1856	1856	1856	1856	0
674	20241125	094100	118545	1856	1856	1856	1856	0
675	20241125	094000	118545	1856	1856	1856	1856	0
676	20241125	093900	118545	1856	1856	1856	1856	0
677	20241125	093800	118545	1856	1856	1856	1856	0
678	20241125	093700	118545	1856	1856	1856	1856	2
679	20241125	093600	114833	1859	1859	1859	1859	0
680	20241125	093500	114833	1859	1859	1859	1859	1
681	20241125	093400	112974	1859	1859	1859	1859	0
682	20241125	093300	112974	1859	1859	1859	1859	0
683	20241125	093200	112974	1859	1859	1859	1859	0
684	20241125	093100	112974	1859	1859	1859	1859	0
685	20241125	093000	112974	1859	1859	1859	1859	0
686	20241125	092900	112974	1859	1859	1859	1859	0
687	20241125	092800	112974	1859	1859	1859	1859	0
688	20241125	092700	112974	1859	1859	1859	1859	0
689	20241125	092600	112974	1859	1859	1859	1859	0
690	20241125	092500	112974	1859	1859	1859	1859	0
691	20241125	092400	112974	1859	1859	1859	1859	0
692	20241125	092300	112974	1859	1859	1859	1859	0
693	20241125	092200	112974	1859	1859	1859	1859	1
694	20241125	092100	111115	1859	1859	1859	1859	0
695	20241125	092000	111115	1859	1859	1859	1859	0
696	20241125	091900	111115	1859	1859	1859	1859	0
697	20241125	091800	111115	1859	1859	1859	1859	0
698	20241125	091700	111115	1859	1859	1859	1859	0
699	20241125	091600	111115	1859	1859	1859	1859	0
700	20241125	091500	111115	1859	1845	1859	1845	9
701	20241125	091400	94440	1859	1859	1859	1859	0
702	20241125	091300	94440	1859	1859	1859	1859	0
703	20241125	091200	94440	1859	1850	1859	1850	40
704	20241125	091100	20350	1850	1850	1850	1850	0
705	20241125	091000	20350	1850	1850	1850	1850	0
706	20241125	090900	20350	1850	1850	1850	1850	0
707	20241125	090800	20350	1850	1850	1850	1850	0
708	20241125	090700	20350	1850	1850	1850	1850	0
709	20241125	090600	20350	1850	1850	1850	1850	0
710	20241125	090500	20350	1850	1850	1850	1850	0
711	20241125	090400	20350	1850	1850	1850	1850	0
712	20241125	090300	20350	1850	1850	1850	1850	10
713	20241125	090200	1850	1850	1850	1850	1850	0
714	20241125	090100	1850	1850	1850	1850	1850	0
715	20241125	090000	1850	1850	1850	1850	1850	1