KissMeData/232830/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205400	36340738	1834	1834	1834	1834	1480
3	20241125	205300	36340738	1834	1834	1834	1834	0
4	20241125	205200	36340738	1834	1834	1834	1834	0
5	20241125	205100	36340738	1834	1834	1834	1834	0
6	20241125	205000	36340738	1834	1834	1834	1834	0
7	20241125	204900	36340738	1834	1834	1834	1834	0
8	20241125	204800	36340738	1834	1834	1834	1834	0
9	20241125	204700	36340738	1834	1834	1834	1834	0
10	20241125	204600	36340738	1834	1834	1834	1834	0
11	20241125	204500	36340738	1834	1834	1834	1834	0
12	20241125	204400	36340738	1834	1834	1834	1834	0
13	20241125	204300	36340738	1834	1834	1834	1834	0
14	20241125	204200	36340738	1834	1834	1834	1834	0
15	20241125	204100	36340738	1834	1834	1834	1834	0
16	20241125	204000	36340738	1834	1834	1834	1834	0
17	20241125	203900	36340738	1834	1834	1834	1834	0
18	20241125	203800	36340738	1834	1834	1834	1834	0
19	20241125	203700	36340738	1834	1834	1834	1834	0
20	20241125	203600	36340738	1834	1834	1834	1834	0
21	20241125	203500	36340738	1834	1834	1834	1834	0
22	20241125	203400	36340738	1834	1834	1834	1834	0
23	20241125	203300	36340738	1834	1834	1834	1834	0
24	20241125	203200	36340738	1834	1834	1834	1834	0
25	20241125	203100	36340738	1834	1834	1834	1834	0
26	20241125	203000	36340738	1834	1834	1834	1834	0
27	20241125	202900	36340738	1834	1834	1834	1834	0
28	20241125	202800	36340738	1834	1834	1834	1834	0
29	20241125	202700	36340738	1834	1834	1834	1834	0
30	20241125	202600	36340738	1834	1834	1834	1834	0
31	20241125	202500	36340738	1834	1834	1834	1834	0
32	20241125	202400	36340738	1834	1834	1834	1834	1480
33	20241125	202300	36340738	1834	1834	1834	1834	0
34	20241125	202200	36340738	1834	1834	1834	1834	0
35	20241125	202100	36340738	1834	1834	1834	1834	0
36	20241125	202000	36340738	1834	1834	1834	1834	0
37	20241125	201900	36340738	1834	1834	1834	1834	0
38	20241125	201800	36340738	1834	1834	1834	1834	0
39	20241125	201700	36340738	1834	1834	1834	1834	0
40	20241125	201600	36340738	1834	1834	1834	1834	0
41	20241125	201500	36340738	1834	1834	1834	1834	0
42	20241125	201400	36340738	1834	1834	1834	1834	0
43	20241125	201300	36340738	1834	1834	1834	1834	0
44	20241125	201200	36340738	1834	1834	1834	1834	0
45	20241125	201100	36340738	1834	1834	1834	1834	0
46	20241125	201000	36340738	1834	1834	1834	1834	0
47	20241125	200900	36340738	1834	1834	1834	1834	0
48	20241125	200800	36340738	1834	1834	1834	1834	0
49	20241125	200700	36340738	1834	1834	1834	1834	0
50	20241125	200600	36340738	1834	1834	1834	1834	0
51	20241125	200500	36340738	1834	1834	1834	1834	0
52	20241125	200400	36340738	1834	1834	1834	1834	0
53	20241125	200300	36340738	1834	1834	1834	1834	0
54	20241125	200200	36340738	1834	1834	1834	1834	0
55	20241125	200100	36340738	1834	1834	1834	1834	0
56	20241125	200000	36340738	1834	1834	1834	1834	0
57	20241125	195900	36340738	1834	1834	1834	1834	0
58	20241125	195800	36340738	1834	1834	1834	1834	0
59	20241125	195700	36340738	1834	1834	1834	1834	0
60	20241125	195600	36340738	1834	1834	1834	1834	0
61	20241125	195500	36340738	1834	1834	1834	1834	0
62	20241125	195400	36340738	1834	1834	1834	1834	1480
63	20241125	195300	36340738	1834	1834	1834	1834	0
64	20241125	195200	36340738	1834	1834	1834	1834	0
65	20241125	195100	36340738	1834	1834	1834	1834	0
66	20241125	195000	36340738	1834	1834	1834	1834	0
67	20241125	194900	36340738	1834	1834	1834	1834	0
68	20241125	194800	36340738	1834	1834	1834	1834	0
69	20241125	194700	36340738	1834	1834	1834	1834	0
70	20241125	194600	36340738	1834	1834	1834	1834	0
71	20241125	194500	36340738	1834	1834	1834	1834	0
72	20241125	194400	36340738	1834	1834	1834	1834	0
73	20241125	194300	36340738	1834	1834	1834	1834	0
74	20241125	194200	36340738	1834	1834	1834	1834	0
75	20241125	194100	36340738	1834	1834	1834	1834	0
76	20241125	194000	36340738	1834	1834	1834	1834	0
77	20241125	193900	36340738	1834	1834	1834	1834	0
78	20241125	193800	36340738	1834	1834	1834	1834	0
79	20241125	193700	36340738	1834	1834	1834	1834	0
80	20241125	193600	36340738	1834	1834	1834	1834	0
81	20241125	193500	36340738	1834	1834	1834	1834	0
82	20241125	193400	36340738	1834	1834	1834	1834	0
83	20241125	193300	36340738	1834	1834	1834	1834	0
84	20241125	193200	36340738	1834	1834	1834	1834	0
85	20241125	193100	36340738	1834	1834	1834	1834	0
86	20241125	193000	36340738	1834	1834	1834	1834	0
87	20241125	192900	36340738	1834	1834	1834	1834	0
88	20241125	192800	36340738	1834	1834	1834	1834	0
89	20241125	192700	36340738	1834	1834	1834	1834	0
90	20241125	192600	36340738	1834	1834	1834	1834	0
91	20241125	192500	36340738	1834	1834	1834	1834	0
92	20241125	192400	36340738	1834	1834	1834	1834	1480
93	20241125	192300	36340738	1834	1834	1834	1834	0
94	20241125	192200	36340738	1834	1834	1834	1834	0
95	20241125	192100	36340738	1834	1834	1834	1834	0
96	20241125	192000	36340738	1834	1834	1834	1834	0
97	20241125	191900	36340738	1834	1834	1834	1834	0
98	20241125	191800	36340738	1834	1834	1834	1834	0
99	20241125	191700	36340738	1834	1834	1834	1834	0
100	20241125	191600	36340738	1834	1834	1834	1834	0
101	20241125	191500	36340738	1834	1834	1834	1834	0
102	20241125	191400	36340738	1834	1834	1834	1834	0
103	20241125	191300	36340738	1834	1834	1834	1834	0
104	20241125	191200	36340738	1834	1834	1834	1834	0
105	20241125	191100	36340738	1834	1834	1834	1834	0
106	20241125	191000	36340738	1834	1834	1834	1834	0
107	20241125	190900	36340738	1834	1834	1834	1834	0
108	20241125	190800	36340738	1834	1834	1834	1834	0
109	20241125	190700	36340738	1834	1834	1834	1834	0
110	20241125	190600	36340738	1834	1834	1834	1834	0
111	20241125	190500	36340738	1834	1834	1834	1834	0
112	20241125	190400	36340738	1834	1834	1834	1834	0
113	20241125	190300	36340738	1834	1834	1834	1834	0
114	20241125	190200	36340738	1834	1834	1834	1834	0
115	20241125	190100	36340738	1834	1834	1834	1834	0
116	20241125	190000	36340738	1834	1834	1834	1834	0
117	20241125	185900	36340738	1834	1834	1834	1834	0
118	20241125	185800	36340738	1834	1834	1834	1834	0
119	20241125	185700	36340738	1834	1834	1834	1834	0
120	20241125	185600	36340738	1834	1834	1834	1834	0
121	20241125	185500	36340738	1834	1834	1834	1834	0
122	20241125	185400	36340738	1834	1834	1834	1834	1480
123	20241125	185300	36340738	1834	1834	1834	1834	0
124	20241125	185200	36340738	1834	1834	1834	1834	0
125	20241125	185100	36340738	1834	1834	1834	1834	0
126	20241125	185000	36340738	1834	1834	1834	1834	0
127	20241125	184900	36340738	1834	1834	1834	1834	0
128	20241125	184800	36340738	1834	1834	1834	1834	0
129	20241125	184700	36340738	1834	1834	1834	1834	0
130	20241125	184600	36340738	1834	1834	1834	1834	0
131	20241125	184500	36340738	1834	1834	1834	1834	0
132	20241125	184400	36340738	1834	1834	1834	1834	0
133	20241125	184300	36340738	1834	1834	1834	1834	0
134	20241125	184200	36340738	1834	1834	1834	1834	0
135	20241125	184100	36340738	1834	1834	1834	1834	0
136	20241125	184000	36340738	1834	1834	1834	1834	0
137	20241125	183900	36340738	1834	1834	1834	1834	0
138	20241125	183800	36340738	1834	1834	1834	1834	0
139	20241125	183700	36340738	1834	1834	1834	1834	0
140	20241125	183600	36340738	1834	1834	1834	1834	0
141	20241125	183500	36340738	1834	1834	1834	1834	0
142	20241125	183400	36340738	1834	1834	1834	1834	0
143	20241125	183300	36340738	1834	1834	1834	1834	0
144	20241125	183200	36340738	1834	1834	1834	1834	0
145	20241125	183100	36340738	1834	1834	1834	1834	0
146	20241125	183000	36340738	1834	1834	1834	1834	0
147	20241125	182900	36340738	1834	1834	1834	1834	0
148	20241125	182800	36340738	1834	1834	1834	1834	0
149	20241125	182700	36340738	1834	1834	1834	1834	0
150	20241125	182600	36340738	1834	1834	1834	1834	0
151	20241125	182500	36340738	1834	1834	1834	1834	0
152	20241125	182400	36340738	1834	1834	1834	1834	1480
153	20241125	182300	36340738	1834	1834	1834	1834	0
154	20241125	182200	36340738	1834	1834	1834	1834	0
155	20241125	182100	36340738	1834	1834	1834	1834	0
156	20241125	182000	36340738	1834	1834	1834	1834	0
157	20241125	181900	36340738	1834	1834	1834	1834	0
158	20241125	181800	36340738	1834	1834	1834	1834	0
159	20241125	181700	36340738	1834	1834	1834	1834	0
160	20241125	181600	36340738	1834	1834	1834	1834	0
161	20241125	181500	36340738	1834	1834	1834	1834	0
162	20241125	181400	36340738	1834	1834	1834	1834	0
163	20241125	181300	36340738	1834	1834	1834	1834	0
164	20241125	181200	36340738	1834	1834	1834	1834	0
165	20241125	181100	36340738	1834	1834	1834	1834	0
166	20241125	181000	36340738	1834	1834	1834	1834	0
167	20241125	180900	36340738	1834	1834	1834	1834	0
168	20241125	180800	36340738	1834	1834	1834	1834	0
169	20241125	180700	36340738	1834	1834	1834	1834	0
170	20241125	180600	36340738	1834	1834	1834	1834	0
171	20241125	180500	36340738	1834	1834	1834	1834	0
172	20241125	180400	36340738	1834	1834	1834	1834	0
173	20241125	180300	36340738	1834	1834	1834	1834	0
174	20241125	180200	36340738	1834	1834	1834	1834	0
175	20241125	180100	36340738	1834	1834	1834	1834	0
176	20241125	180000	36340738	1834	1834	1834	1834	0
177	20241125	175900	36340738	1834	1834	1834	1834	0
178	20241125	175800	36340738	1834	1834	1834	1834	0
179	20241125	175700	36340738	1834	1834	1834	1834	0
180	20241125	175600	36340738	1834	1834	1834	1834	0
181	20241125	175500	36340738	1834	1834	1834	1834	0
182	20241125	175400	36340738	1834	1834	1834	1834	1480
183	20241125	175300	36340738	1834	1834	1834	1834	0
184	20241125	175200	36340738	1834	1834	1834	1834	0
185	20241125	175100	36340738	1834	1834	1834	1834	0
186	20241125	175000	36340738	1834	1834	1834	1834	0
187	20241125	174900	36340738	1834	1834	1834	1834	0
188	20241125	174800	36340738	1834	1834	1834	1834	0
189	20241125	174700	36340738	1834	1834	1834	1834	0
190	20241125	174600	36340738	1834	1834	1834	1834	0
191	20241125	174500	36340738	1834	1834	1834	1834	0
192	20241125	174400	36340738	1834	1834	1834	1834	0
193	20241125	174300	36340738	1834	1834	1834	1834	0
194	20241125	174200	36340738	1834	1834	1834	1834	0
195	20241125	174100	36340738	1834	1834	1834	1834	0
196	20241125	174000	36340738	1834	1834	1834	1834	0
197	20241125	173900	36340738	1834	1834	1834	1834	0
198	20241125	173800	36340738	1834	1834	1834	1834	0
199	20241125	173700	36340738	1834	1834	1834	1834	0
200	20241125	173600	36340738	1834	1834	1834	1834	0
201	20241125	173500	36340738	1834	1834	1834	1834	0
202	20241125	173400	36340738	1834	1834	1834	1834	0
203	20241125	173300	36340738	1834	1834	1834	1834	0
204	20241125	173200	36340738	1834	1834	1834	1834	0
205	20241125	173100	36340738	1834	1834	1834	1834	0
206	20241125	173000	36340738	1834	1834	1834	1834	0
207	20241125	172900	36340738	1834	1834	1834	1834	0
208	20241125	172800	36340738	1834	1834	1834	1834	0
209	20241125	172700	36340738	1834	1834	1834	1834	0
210	20241125	172600	36340738	1834	1834	1834	1834	0
211	20241125	172500	36340738	1834	1834	1834	1834	0
212	20241125	172400	36340738	1834	1834	1834	1834	1480
213	20241125	172300	36340738	1834	1834	1834	1834	0
214	20241125	172200	36340738	1834	1834	1834	1834	0
215	20241125	172100	36340738	1834	1834	1834	1834	0
216	20241125	172000	36340738	1834	1834	1834	1834	0
217	20241125	171900	36340738	1834	1834	1834	1834	0
218	20241125	171800	36340738	1834	1834	1834	1834	0
219	20241125	171700	36340738	1834	1834	1834	1834	0
220	20241125	171600	36340738	1834	1834	1834	1834	0
221	20241125	171500	36340738	1834	1834	1834	1834	0
222	20241125	171400	36340738	1834	1834	1834	1834	0
223	20241125	171300	36340738	1834	1834	1834	1834	0
224	20241125	171200	36340738	1834	1834	1834	1834	0
225	20241125	171100	36340738	1834	1834	1834	1834	0
226	20241125	171000	36340738	1834	1834	1834	1834	0
227	20241125	170900	36340738	1834	1834	1834	1834	0
228	20241125	170800	36340738	1834	1834	1834	1834	0
229	20241125	170700	36340738	1834	1834	1834	1834	0
230	20241125	170600	36340738	1834	1834	1834	1834	0
231	20241125	170500	36340738	1834	1834	1834	1834	0
232	20241125	170400	36340738	1834	1834	1834	1834	0
233	20241125	170300	36340738	1834	1834	1834	1834	0
234	20241125	170200	36340738	1834	1834	1834	1834	0
235	20241125	170100	36340738	1834	1834	1834	1834	0
236	20241125	170000	36340738	1834	1834	1834	1834	0
237	20241125	165900	36340738	1834	1834	1834	1834	0
238	20241125	165800	36340738	1834	1834	1834	1834	0
239	20241125	165700	36340738	1834	1834	1834	1834	0
240	20241125	165600	36340738	1834	1834	1834	1834	0
241	20241125	165500	36340738	1834	1834	1834	1834	0
242	20241125	165400	36340738	1834	1834	1834	1834	1480
243	20241125	165300	36340738	1834	1834	1834	1834	0
244	20241125	165200	36340738	1834	1834	1834	1834	0
245	20241125	165100	36340738	1834	1834	1834	1834	0
246	20241125	165000	36340738	1834	1834	1834	1834	0
247	20241125	164900	36340738	1834	1834	1834	1834	0
248	20241125	164800	36340738	1834	1834	1834	1834	0
249	20241125	164700	36340738	1834	1834	1834	1834	0
250	20241125	164600	36340738	1834	1834	1834	1834	0
251	20241125	164500	36340738	1834	1834	1834	1834	0
252	20241125	164400	36340738	1834	1834	1834	1834	0
253	20241125	164300	36340738	1834	1834	1834	1834	0
254	20241125	164200	36340738	1834	1834	1834	1834	0
255	20241125	164100	36340738	1834	1834	1834	1834	0
256	20241125	164000	36340738	1834	1834	1834	1834	0
257	20241125	163900	36340738	1834	1834	1834	1834	0
258	20241125	163800	36340738	1834	1834	1834	1834	0
259	20241125	163700	36340738	1834	1834	1834	1834	0
260	20241125	163600	36340738	1834	1834	1834	1834	0
261	20241125	163500	36340738	1834	1834	1834	1834	0
262	20241125	163400	36340738	1834	1834	1834	1834	0
263	20241125	163300	36340738	1834	1834	1834	1834	0
264	20241125	163200	36340738	1834	1834	1834	1834	0
265	20241125	163100	36340738	1834	1834	1834	1834	0
266	20241125	163000	36340738	1834	1834	1834	1834	0
267	20241125	162900	36340738	1834	1834	1834	1834	0
268	20241125	162800	36340738	1834	1834	1834	1834	0
269	20241125	162700	36340738	1834	1834	1834	1834	0
270	20241125	162600	36340738	1834	1834	1834	1834	0
271	20241125	162500	36340738	1834	1834	1834	1834	0
272	20241125	162400	36340738	1834	1834	1834	1834	1480
273	20241125	162300	36340738	1834	1834	1834	1834	0
274	20241125	162200	36340738	1834	1834	1834	1834	0
275	20241125	162100	36340738	1834	1834	1834	1834	0
276	20241125	162000	36340738	1834	1834	1834	1834	0
277	20241125	161900	36340738	1834	1834	1834	1834	0
278	20241125	161800	36340738	1834	1834	1834	1834	0
279	20241125	161700	36340738	1834	1834	1834	1834	0
280	20241125	161600	36340738	1834	1834	1834	1834	0
281	20241125	161500	36340738	1834	1834	1834	1834	0
282	20241125	161400	36340738	1834	1834	1834	1834	0
283	20241125	161300	36340738	1834	1834	1834	1834	0
284	20241125	161200	36340738	1834	1834	1834	1834	0
285	20241125	161100	36340738	1834	1834	1834	1834	0
286	20241125	161000	36340738	1834	1834	1834	1834	0
287	20241125	160900	36340738	1834	1834	1834	1834	0
288	20241125	160800	36340738	1834	1834	1834	1834	0
289	20241125	160700	36340738	1834	1834	1834	1834	0
290	20241125	160600	36340738	1834	1834	1834	1834	0
291	20241125	160500	36340738	1834	1834	1834	1834	0
292	20241125	160400	36340738	1834	1834	1834	1834	0
293	20241125	160300	36340738	1834	1834	1834	1834	0
294	20241125	160200	36340738	1834	1834	1834	1834	0
295	20241125	160100	36340738	1834	1834	1834	1834	0
296	20241125	160000	36340738	1834	1834	1834	1834	0
297	20241125	155900	36340738	1834	1834	1834	1834	0
298	20241125	155800	36340738	1834	1834	1834	1834	0
299	20241125	155700	36340738	1834	1834	1834	1834	0
300	20241125	155600	36340738	1834	1834	1834	1834	0
301	20241125	155500	36340738	1834	1834	1834	1834	0
302	20241125	155400	36340738	1834	1834	1834	1834	1480
303	20241125	155300	36340738	1834	1834	1834	1834	0
304	20241125	155200	36340738	1834	1834	1834	1834	0
305	20241125	155100	36340738	1834	1834	1834	1834	0
306	20241125	155000	36340738	1834	1834	1834	1834	0
307	20241125	154900	36340738	1834	1834	1834	1834	0
308	20241125	154800	36340738	1834	1834	1834	1834	0
309	20241125	154700	36340738	1834	1834	1834	1834	0
310	20241125	154600	36340738	1834	1834	1834	1834	0
311	20241125	154500	36340738	1834	1834	1834	1834	0
312	20241125	154400	36340738	1834	1834	1834	1834	0
313	20241125	154300	36340738	1834	1834	1834	1834	0
314	20241125	154200	36340738	1834	1834	1834	1834	0
315	20241125	154100	36340738	1834	1834	1834	1834	0
316	20241125	154000	36340738	1834	1834	1834	1834	0
317	20241125	153900	36340738	1834	1834	1834	1834	0
318	20241125	153800	36340738	1834	1834	1834	1834	0
319	20241125	153700	36340738	1834	1834	1834	1834	0
320	20241125	153600	36340738	1834	1834	1834	1834	0
321	20241125	153500	36340738	1834	1834	1834	1834	0
322	20241125	153400	36340738	1834	1834	1834	1834	0
323	20241125	153300	36340738	1834	1834	1834	1834	0
324	20241125	153200	36340738	1834	1834	1834	1834	0
325	20241125	153100	36340738	1834	1834	1834	1834	0
326	20241125	153000	36340738	1834	1834	1834	1834	1480
327	20241125	152900	33626418	1833	1833	1833	1833	0
328	20241125	152800	33626418	1833	1833	1833	1833	0
329	20241125	152700	33626418	1833	1833	1833	1833	0
330	20241125	152600	33626418	1833	1833	1833	1833	0
331	20241125	152500	33626418	1833	1833	1833	1833	0
332	20241125	152400	33626418	1833	1833	1833	1833	0
333	20241125	152300	33626418	1833	1833	1833	1833	0
334	20241125	152200	33626418	1833	1833	1833	1833	0
335	20241125	152100	33626418	1833	1833	1833	1833	0
336	20241125	152000	33626418	1833	1833	1833	1833	0
337	20241125	151900	33626418	1833	1833	1833	1833	0
338	20241125	151800	33626418	1833	1833	1833	1833	0
339	20241125	151700	33626418	1833	1833	1833	1833	5
340	20241125	151600	33617253	1830	1830	1830	1830	0
341	20241125	151500	33617253	1830	1833	1833	1830	97
342	20241125	151400	33439692	1833	1833	1833	1833	0
343	20241125	151300	33439692	1833	1833	1833	1833	0
344	20241125	151200	33439692	1833	1833	1833	1833	0
345	20241125	151100	33439692	1833	1833	1833	1833	0
346	20241125	151000	33439692	1833	1833	1833	1833	0
347	20241125	150900	33439692	1833	1833	1833	1833	0
348	20241125	150800	33439692	1833	1833	1833	1833	24
349	20241125	150700	33395700	1830	1830	1830	1830	0
350	20241125	150600	33395700	1830	1830	1830	1830	0
351	20241125	150500	33395700	1830	1830	1830	1830	0
352	20241125	150400	33395700	1830	1830	1830	1830	0
353	20241125	150300	33395700	1830	1830	1830	1830	0
354	20241125	150200	33395700	1830	1832	1832	1830	25
355	20241125	150100	33349930	1832	1832	1832	1832	0
356	20241125	150000	33349930	1832	1832	1832	1832	0
357	20241125	145900	33349930	1832	1833	1833	1832	90
358	20241125	145800	33185040	1833	1833	1833	1833	44
359	20241125	145700	33104388	1833	1833	1833	1833	0
360	20241125	145600	33104388	1833	1833	1833	1833	0
361	20241125	145500	33104388	1833	1833	1833	1833	0
362	20241125	145400	33104388	1833	1833	1833	1833	0
363	20241125	145300	33104388	1833	1833	1833	1833	0
364	20241125	145200	33104388	1833	1833	1833	1833	35
365	20241125	145100	33040233	1833	1833	1833	1833	0
366	20241125	145000	33040233	1833	1834	1834	1833	30
367	20241125	144900	32985238	1834	1834	1834	1834	0
368	20241125	144800	32985238	1834	1834	1834	1834	0
369	20241125	144700	32985238	1834	1834	1834	1834	0
370	20241125	144600	32985238	1834	1834	1834	1834	0
371	20241125	144500	32985238	1834	1834	1834	1834	0
372	20241125	144400	32985238	1834	1834	1834	1834	0
373	20241125	144300	32985238	1834	1834	1834	1834	0
374	20241125	144200	32985238	1834	1834	1834	1834	0
375	20241125	144100	32985238	1834	1834	1834	1834	0
376	20241125	144000	32985238	1834	1834	1834	1834	1
377	20241125	143900	32983404	1833	1833	1833	1833	2
378	20241125	143800	32979738	1834	1834	1834	1834	0
379	20241125	143700	32979738	1834	1834	1834	1834	0
380	20241125	143600	32979738	1834	1834	1834	1834	0
381	20241125	143500	32979738	1834	1834	1834	1834	5
382	20241125	143400	32970568	1834	1834	1834	1834	0
383	20241125	143300	32970568	1834	1834	1834	1834	100
384	20241125	143200	32787168	1834	1834	1834	1834	0
385	20241125	143100	32787168	1834	1834	1834	1834	0
386	20241125	143000	32787168	1834	1834	1834	1834	0
387	20241125	142900	32787168	1834	1834	1834	1834	0
388	20241125	142800	32787168	1834	1834	1834	1834	5
389	20241125	142700	32777998	1834	1834	1834	1834	0
390	20241125	142600	32777998	1834	1834	1834	1834	0
391	20241125	142500	32777998	1834	1834	1834	1834	0
392	20241125	142400	32777998	1834	1834	1834	1834	0
393	20241125	142300	32777998	1834	1834	1834	1834	0
394	20241125	142200	32777998	1834	1834	1834	1834	0
395	20241125	142100	32777998	1834	1834	1834	1834	0
396	20241125	142000	32777998	1834	1834	1834	1834	0
397	20241125	141900	32777998	1834	1834	1834	1834	0
398	20241125	141800	32777998	1834	1834	1834	1834	0
399	20241125	141700	32777998	1834	1834	1834	1834	0
400	20241125	141600	32777998	1834	1834	1834	1834	0
401	20241125	141500	32777998	1834	1834	1834	1834	0
402	20241125	141400	32777998	1834	1834	1834	1834	0
403	20241125	141300	32777998	1834	1834	1834	1834	0
404	20241125	141200	32777998	1834	1834	1834	1834	0
405	20241125	141100	32777998	1834	1834	1834	1834	0
406	20241125	141000	32777998	1834	1833	1834	1833	6
407	20241125	140900	32766999	1833	1833	1833	1833	0
408	20241125	140800	32766999	1833	1833	1833	1833	0
409	20241125	140700	32766999	1833	1833	1833	1833	0
410	20241125	140600	32766999	1833	1833	1833	1833	0
411	20241125	140500	32766999	1833	1833	1833	1833	0
412	20241125	140400	32766999	1833	1833	1833	1833	70
413	20241125	140300	32638689	1833	1833	1833	1833	0
414	20241125	140200	32638689	1833	1833	1833	1833	0
415	20241125	140100	32638689	1833	1833	1833	1833	24
416	20241125	140000	32594697	1834	1834	1834	1834	0
417	20241125	135900	32594697	1834	1834	1834	1834	0
418	20241125	135800	32594697	1834	1834	1834	1834	0
419	20241125	135700	32594697	1834	1834	1834	1834	0
420	20241125	135600	32594697	1834	1834	1834	1834	0
421	20241125	135500	32594697	1834	1834	1834	1834	0
422	20241125	135400	32594697	1834	1834	1834	1834	0
423	20241125	135300	32594697	1834	1834	1834	1833	62
424	20241125	135200	32480990	1834	1834	1834	1834	17
425	20241125	135100	32449812	1834	1834	1834	1834	1
426	20241125	135000	32447978	1833	1833	1833	1833	400
427	20241125	134900	31714778	1834	1834	1834	1834	0
428	20241125	134800	31714778	1834	1832	1834	1832	2
429	20241125	134700	31711112	1834	1834	1834	1834	0
430	20241125	134600	31711112	1834	1834	1834	1834	0
431	20241125	134500	31711112	1834	1834	1834	1834	0
432	20241125	134400	31711112	1834	1834	1834	1834	0
433	20241125	134300	31711112	1834	1834	1834	1834	0
434	20241125	134200	31711112	1834	1834	1834	1834	0
435	20241125	134100	31711112	1834	1834	1834	1834	0
436	20241125	134000	31711112	1834	1834	1834	1834	0
437	20241125	133900	31711112	1834	1834	1834	1834	0
438	20241125	133800	31711112	1834	1834	1834	1834	0
439	20241125	133700	31711112	1834	1834	1834	1834	0
440	20241125	133600	31711112	1834	1834	1834	1834	0
441	20241125	133500	31711112	1834	1834	1834	1834	0
442	20241125	133400	31711112	1834	1834	1834	1834	0
443	20241125	133300	31711112	1834	1834	1834	1834	0
444	20241125	133200	31711112	1834	1834	1834	1834	0
445	20241125	133100	31711112	1834	1834	1834	1834	0
446	20241125	133000	31711112	1834	1834	1834	1834	0
447	20241125	132900	31711112	1834	1834	1834	1834	0
448	20241125	132800	31711112	1834	1834	1834	1834	500
449	20241125	132700	30794112	1834	1834	1834	1834	0
450	20241125	132600	30794112	1834	1834	1834	1834	0
451	20241125	132500	30794112	1834	1834	1834	1834	0
452	20241125	132400	30794112	1834	1834	1834	1834	0
453	20241125	132300	30794112	1834	1834	1834	1834	2
454	20241125	132200	30790444	1834	1834	1834	1834	1
455	20241125	132100	30788610	1834	1834	1834	1834	0
456	20241125	132000	30788610	1834	1834	1834	1834	0
457	20241125	131900	30788610	1834	1834	1834	1834	0
458	20241125	131800	30788610	1834	1834	1834	1834	1
459	20241125	131700	30786776	1815	1815	1815	1815	0
460	20241125	131600	30786776	1815	1815	1815	1815	0
461	20241125	131500	30786776	1815	1815	1815	1815	0
462	20241125	131400	30786776	1815	1815	1815	1815	0
463	20241125	131300	30786776	1815	1815	1815	1815	0
464	20241125	131200	30786776	1815	1815	1815	1815	0
465	20241125	131100	30786776	1815	1815	1815	1815	0
466	20241125	131000	30786776	1815	1815	1815	1815	0
467	20241125	130900	30786776	1815	1815	1815	1815	0
468	20241125	130800	30786776	1815	1815	1815	1815	0
469	20241125	130700	30786776	1815	1825	1825	1815	1000
470	20241125	130600	28967250	1823	1823	1823	1823	0
471	20241125	130500	28967250	1823	1838	1838	1823	725
472	20241125	130400	27638873	1841	1841	1841	1841	0
473	20241125	130300	27638873	1841	1841	1841	1841	40
474	20241125	130200	27565233	1838	1838	1838	1838	0
475	20241125	130100	27565233	1838	1838	1838	1838	0
476	20241125	130000	27565233	1838	1838	1838	1838	0
477	20241125	125900	27565233	1838	1838	1838	1838	0
478	20241125	125800	27565233	1838	1838	1838	1838	0
479	20241125	125700	27565233	1838	1838	1838	1838	0
480	20241125	125600	27565233	1838	1838	1838	1838	0
481	20241125	125500	27565233	1838	1838	1838	1838	0
482	20241125	125400	27565233	1838	1838	1838	1838	0
483	20241125	125300	27565233	1838	1838	1838	1838	0
484	20241125	125200	27565233	1838	1838	1838	1838	0
485	20241125	125100	27565233	1838	1838	1838	1838	0
486	20241125	125000	27565233	1838	1838	1838	1838	0
487	20241125	124900	27565233	1838	1838	1838	1838	0
488	20241125	124800	27565233	1838	1838	1838	1838	0
489	20241125	124700	27565233	1838	1838	1838	1838	0
490	20241125	124600	27565233	1838	1838	1838	1838	1
491	20241125	124500	27563395	1823	1823	1823	1823	0
492	20241125	124400	27563395	1823	1823	1823	1823	0
493	20241125	124300	27563395	1823	1823	1823	1823	0
494	20241125	124200	27563395	1823	1837	1837	1823	120
495	20241125	124100	27344345	1841	1838	1841	1838	2
496	20241125	124000	27340666	1838	1838	1838	1838	0
497	20241125	123900	27340666	1838	1838	1838	1838	0
498	20241125	123800	27340666	1838	1838	1838	1838	0
499	20241125	123700	27340666	1838	1838	1838	1838	14
500	20241125	123600	27314934	1838	1838	1838	1838	0
501	20241125	123500	27314934	1838	1838	1838	1838	0
502	20241125	123400	27314934	1838	1838	1838	1838	0
503	20241125	123300	27314934	1838	1838	1838	1838	0
504	20241125	123200	27314934	1838	1838	1838	1838	0
505	20241125	123100	27314934	1838	1838	1838	1838	28
506	20241125	123000	27263470	1838	1838	1838	1838	0
507	20241125	122900	27263470	1838	1838	1838	1838	0
508	20241125	122800	27263470	1838	1838	1838	1838	10
509	20241125	122700	27245090	1840	1840	1840	1840	1
510	20241125	122600	27243250	1823	1823	1823	1823	0
511	20241125	122500	27243250	1823	1823	1823	1823	0
512	20241125	122400	27243250	1823	1823	1823	1823	1025
513	20241125	122300	25374675	1822	1822	1822	1822	0
514	20241125	122200	25374675	1822	1851	1851	1822	3052
515	20241125	122100	19778932	1840	1865	1865	1840	5000
516	20241125	122000	10528518	1857	1857	1857	1857	0
517	20241125	121900	10528518	1857	1857	1857	1857	0
518	20241125	121800	10528518	1857	1857	1857	1857	0
519	20241125	121700	10528518	1857	1857	1857	1857	0
520	20241125	121600	10528518	1857	1857	1857	1857	0
521	20241125	121500	10528518	1857	1857	1857	1857	0
522	20241125	121400	10528518	1857	1857	1857	1857	0
523	20241125	121300	10528518	1857	1857	1857	1857	0
524	20241125	121200	10528518	1857	1857	1857	1857	0
525	20241125	121100	10528518	1857	1857	1857	1857	0
526	20241125	121000	10528518	1857	1857	1857	1857	0
527	20241125	120900	10528518	1857	1857	1857	1857	0
528	20241125	120800	10528518	1857	1857	1857	1857	0
529	20241125	120700	10528518	1857	1857	1857	1857	0
530	20241125	120600	10528518	1857	1857	1857	1857	0
531	20241125	120500	10528518	1857	1857	1857	1857	0
532	20241125	120400	10528518	1857	1857	1857	1857	0
533	20241125	120300	10528518	1857	1857	1857	1857	0
534	20241125	120200	10528518	1857	1857	1857	1857	0
535	20241125	120100	10528518	1857	1857	1857	1857	5
536	20241125	120000	10519233	1870	1870	1870	1870	0
537	20241125	115900	10519233	1870	1870	1870	1870	0
538	20241125	115800	10519233	1870	1870	1870	1870	0
539	20241125	115700	10519233	1870	1870	1870	1870	0
540	20241125	115600	10519233	1870	1870	1870	1870	0
541	20241125	115500	10519233	1870	1870	1870	1870	6
542	20241125	115400	10508013	1870	1870	1870	1870	0
543	20241125	115300	10508013	1870	1870	1870	1870	0
544	20241125	115200	10508013	1870	1870	1870	1870	0
545	20241125	115100	10508013	1870	1870	1870	1870	0
546	20241125	115000	10508013	1870	1870	1870	1870	10
547	20241125	114900	10489313	1870	1870	1870	1870	0
548	20241125	114800	10489313	1870	1870	1870	1870	0
549	20241125	114700	10489313	1870	1870	1870	1870	50
550	20241125	114600	10395813	1870	1870	1870	1870	0
551	20241125	114500	10395813	1870	1870	1870	1870	0
552	20241125	114400	10395813	1870	1870	1870	1870	0
553	20241125	114300	10395813	1870	1870	1870	1870	0
554	20241125	114200	10395813	1870	1870	1870	1870	0
555	20241125	114100	10395813	1870	1870	1870	1870	0
556	20241125	114000	10395813	1870	1870	1870	1870	1
557	20241125	113900	10393943	1870	1870	1870	1870	0
558	20241125	113800	10393943	1870	1870	1870	1870	0
559	20241125	113700	10393943	1870	1870	1870	1870	0
560	20241125	113600	10393943	1870	1870	1870	1870	0
561	20241125	113500	10393943	1870	1870	1870	1870	0
562	20241125	113400	10393943	1870	1870	1870	1870	0
563	20241125	113300	10393943	1870	1870	1870	1870	0
564	20241125	113200	10393943	1870	1870	1870	1870	0
565	20241125	113100	10393943	1870	1870	1870	1870	0
566	20241125	113000	10393943	1870	1870	1870	1870	0
567	20241125	112900	10393943	1870	1870	1870	1870	0
568	20241125	112800	10393943	1870	1870	1870	1870	0
569	20241125	112700	10393943	1870	1870	1870	1870	43
570	20241125	112600	10313533	1870	1870	1870	1870	10
571	20241125	112500	10294833	1870	1870	1870	1870	0
572	20241125	112400	10294833	1870	1870	1870	1870	0
573	20241125	112300	10294833	1870	1870	1870	1870	0
574	20241125	112200	10294833	1870	1870	1870	1870	0
575	20241125	112100	10294833	1870	1870	1870	1870	0
576	20241125	112000	10294833	1870	1870	1870	1870	0
577	20241125	111900	10294833	1870	1870	1870	1870	0
578	20241125	111800	10294833	1870	1870	1870	1870	0
579	20241125	111700	10294833	1870	1870	1870	1870	0
580	20241125	111600	10294833	1870	1870	1870	1870	0
581	20241125	111500	10294833	1870	1870	1870	1870	0
582	20241125	111400	10294833	1870	1870	1870	1870	37
583	20241125	111300	10225643	1870	1870	1870	1870	0
584	20241125	111200	10225643	1870	1870	1870	1870	0
585	20241125	111100	10225643	1870	1870	1870	1870	0
586	20241125	111000	10225643	1870	1869	1870	1869	7
587	20241125	110900	10212556	1870	1870	1870	1870	0
588	20241125	110800	10212556	1870	1870	1870	1870	0
589	20241125	110700	10212556	1870	1870	1870	1870	1
590	20241125	110600	10210686	1857	1857	1857	1857	0
591	20241125	110500	10210686	1857	1857	1857	1857	0
592	20241125	110400	10210686	1857	1857	1857	1857	0
593	20241125	110300	10210686	1857	1857	1857	1857	0
594	20241125	110200	10210686	1857	1857	1857	1857	0
595	20241125	110100	10210686	1857	1857	1857	1857	0
596	20241125	110000	10210686	1857	1857	1857	1857	0
597	20241125	105900	10210686	1857	1857	1857	1857	0
598	20241125	105800	10210686	1857	1857	1857	1857	11
599	20241125	105700	10190259	1872	1872	1872	1872	0
600	20241125	105600	10190259	1872	1872	1872	1872	0
601	20241125	105500	10190259	1872	1872	1872	1872	0
602	20241125	105400	10190259	1872	1872	1872	1872	0
603	20241125	105300	10190259	1872	1872	1872	1872	0
604	20241125	105200	10190259	1872	1860	1873	1860	2002
605	20241125	105100	6443270	1857	1857	1857	1857	1
606	20241125	105000	6441413	1857	1857	1857	1857	13
607	20241125	104900	6417272	1862	1862	1862	1862	0
608	20241125	104800	6417272	1862	1862	1862	1862	0
609	20241125	104700	6417272	1862	1862	1862	1862	0
610	20241125	104600	6417272	1862	1862	1862	1862	0
611	20241125	104500	6417272	1862	1862	1862	1862	0
612	20241125	104400	6417272	1862	1862	1862	1862	0
613	20241125	104300	6417272	1862	1862	1862	1862	0
614	20241125	104200	6417272	1862	1862	1862	1862	0
615	20241125	104100	6417272	1862	1862	1862	1862	0
616	20241125	104000	6417272	1862	1862	1862	1862	0
617	20241125	103900	6417272	1862	1862	1862	1862	1
618	20241125	103800	6415410	1872	1872	1872	1872	0
619	20241125	103700	6415410	1872	1872	1872	1872	0
620	20241125	103600	6415410	1872	1872	1872	1872	0
621	20241125	103500	6415410	1872	1872	1872	1872	0
622	20241125	103400	6415410	1872	1872	1872	1872	13
623	20241125	103300	6391074	1872	1872	1872	1872	0
624	20241125	103200	6391074	1872	1872	1872	1872	0
625	20241125	103100	6391074	1872	1872	1872	1872	0
626	20241125	103000	6391074	1872	1872	1872	1872	0
627	20241125	102900	6391074	1872	1872	1872	1872	0
628	20241125	102800	6391074	1872	1872	1872	1872	0
629	20241125	102700	6391074	1872	1872	1872	1872	0
630	20241125	102600	6391074	1872	1872	1872	1872	0
631	20241125	102500	6391074	1872	1872	1872	1872	0
632	20241125	102400	6391074	1872	1872	1872	1872	0
633	20241125	102300	6391074	1872	1872	1872	1872	0
634	20241125	102200	6391074	1872	1872	1872	1872	0
635	20241125	102100	6391074	1872	1872	1872	1872	0
636	20241125	102000	6391074	1872	1872	1872	1872	0
637	20241125	101900	6391074	1872	1872	1872	1872	0
638	20241125	101800	6391074	1872	1872	1872	1872	0
639	20241125	101700	6391074	1872	1872	1872	1872	0
640	20241125	101600	6391074	1872	1872	1872	1872	0
641	20241125	101500	6391074	1872	1872	1872	1872	2
642	20241125	101400	6387330	1872	1872	1872	1872	3
643	20241125	101300	6381714	1872	1872	1872	1872	0
644	20241125	101200	6381714	1872	1872	1872	1872	0
645	20241125	101100	6381714	1872	1872	1872	1872	0
646	20241125	101000	6381714	1872	1872	1872	1872	0
647	20241125	100900	6381714	1872	1872	1872	1872	0
648	20241125	100800	6381714	1872	1872	1872	1872	5
649	20241125	100700	6372354	1872	1872	1872	1872	1
650	20241125	100600	6370482	1872	1872	1872	1872	0
651	20241125	100500	6370482	1872	1872	1872	1872	1
652	20241125	100400	6368610	1874	1874	1874	1874	0
653	20241125	100300	6368610	1874	1874	1874	1874	0
654	20241125	100200	6368610	1874	1874	1874	1874	0
655	20241125	100100	6368610	1874	1874	1874	1874	0
656	20241125	100000	6368610	1874	1874	1874	1874	0
657	20241125	095900	6368610	1874	1874	1874	1874	0
658	20241125	095800	6368610	1874	1874	1874	1874	0
659	20241125	095700	6368610	1874	1874	1874	1874	0
660	20241125	095600	6368610	1874	1873	1875	1873	9
661	20241125	095500	6351746	1873	1873	1873	1873	1
662	20241125	095400	6349873	1872	1872	1872	1872	0
663	20241125	095300	6349873	1872	1872	1872	1872	0
664	20241125	095200	6349873	1872	1872	1872	1872	50
665	20241125	095100	6256273	1872	1872	1872	1872	0
666	20241125	095000	6256273	1872	1866	1872	1866	550
667	20241125	094900	5227883	1866	1860	1866	1860	26
668	20241125	094800	5179448	1860	1857	1860	1857	856
669	20241125	094700	3587672	1857	1855	1857	1855	4
670	20241125	094600	3580246	1857	1857	1857	1857	2
671	20241125	094500	3576532	1854	1854	1854	1854	0
672	20241125	094400	3576532	1854	1854	1854	1854	0
673	20241125	094300	3576532	1854	1854	1854	1854	0
674	20241125	094200	3576532	1854	1854	1854	1854	0
675	20241125	094100	3576532	1854	1854	1854	1854	0
676	20241125	094000	3576532	1854	1854	1854	1854	0
677	20241125	093900	3576532	1854	1854	1854	1854	0
678	20241125	093800	3576532	1854	1854	1854	1854	0
679	20241125	093700	3576532	1854	1857	1857	1854	12
680	20241125	093600	3554254	1857	1857	1857	1857	0
681	20241125	093500	3554254	1857	1857	1857	1857	0
682	20241125	093400	3554254	1857	1857	1857	1857	0
683	20241125	093300	3554254	1857	1857	1857	1857	5
684	20241125	093200	3544969	1857	1857	1857	1857	0
685	20241125	093100	3544969	1857	1857	1857	1857	0
686	20241125	093000	3544969	1857	1857	1857	1857	0
687	20241125	092900	3544969	1857	1856	1857	1856	10
688	20241125	092800	3526401	1856	1856	1856	1856	0
689	20241125	092700	3526401	1856	1856	1856	1856	2
690	20241125	092600	3522689	1856	1856	1856	1856	0
691	20241125	092500	3522689	1856	1856	1856	1856	47
692	20241125	092400	3435457	1857	1857	1857	1857	0
693	20241125	092300	3435457	1857	1857	1857	1857	0
694	20241125	092200	3435457	1857	1857	1857	1857	39
695	20241125	092100	3363034	1857	1857	1857	1857	0
696	20241125	092000	3363034	1857	1857	1857	1857	0
697	20241125	091900	3363034	1857	1857	1857	1857	0
698	20241125	091800	3363034	1857	1857	1857	1857	0
699	20241125	091700	3363034	1857	1857	1857	1857	0
700	20241125	091600	3363034	1857	1854	1857	1854	16
701	20241125	091500	3333349	1853	1852	1853	1850	1070
702	20241125	091400	1351329	1850	1851	1851	1850	52
703	20241125	091300	1255113	1851	1850	1851	1850	10
704	20241125	091200	1236609	1850	1850	1850	1850	60
705	20241125	091100	1125609	1850	1850	1850	1850	501
706	20241125	091000	198759	1840	1840	1840	1840	0
707	20241125	090900	198759	1840	1840	1840	1840	0
708	20241125	090800	198759	1840	1840	1840	1840	0
709	20241125	090700	198759	1840	1840	1840	1840	0
710	20241125	090600	198759	1840	1840	1840	1840	0
711	20241125	090500	198759	1840	1840	1840	1840	5
712	20241125	090400	189559	1840	1840	1840	1840	97
713	20241125	090300	11079	1843	1843	1843	1843	3
714	20241125	090200	5550	1850	1850	1850	1850	0
715	20241125	090100	5550	1850	1850	1850	1850	0
716	20241125	090000	5550	1850	1850	1850	1850	3