KissMeData/058820/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194100	484614449	1912	1912	1912	1912	11313
3	20241125	194000	484614449	1912	1912	1912	1912	0
4	20241125	193900	484614449	1912	1912	1912	1912	0
5	20241125	193800	484614449	1912	1912	1912	1912	0
6	20241125	193700	484614449	1912	1912	1912	1912	0
7	20241125	193600	484614449	1912	1912	1912	1912	0
8	20241125	193500	484614449	1912	1912	1912	1912	0
9	20241125	193400	484614449	1912	1912	1912	1912	0
10	20241125	193300	484614449	1912	1912	1912	1912	0
11	20241125	193200	484614449	1912	1912	1912	1912	0
12	20241125	193100	484614449	1912	1912	1912	1912	0
13	20241125	193000	484614449	1912	1912	1912	1912	0
14	20241125	192900	484614449	1912	1912	1912	1912	0
15	20241125	192800	484614449	1912	1912	1912	1912	0
16	20241125	192700	484614449	1912	1912	1912	1912	0
17	20241125	192600	484614449	1912	1912	1912	1912	0
18	20241125	192500	484614449	1912	1912	1912	1912	0
19	20241125	192400	484614449	1912	1912	1912	1912	0
20	20241125	192300	484614449	1912	1912	1912	1912	0
21	20241125	192200	484614449	1912	1912	1912	1912	0
22	20241125	192100	484614449	1912	1912	1912	1912	0
23	20241125	192000	484614449	1912	1912	1912	1912	0
24	20241125	191900	484614449	1912	1912	1912	1912	0
25	20241125	191800	484614449	1912	1912	1912	1912	0
26	20241125	191700	484614449	1912	1912	1912	1912	0
27	20241125	191600	484614449	1912	1912	1912	1912	0
28	20241125	191500	484614449	1912	1912	1912	1912	0
29	20241125	191400	484614449	1912	1912	1912	1912	0
30	20241125	191300	484614449	1912	1912	1912	1912	0
31	20241125	191200	484614449	1912	1912	1912	1912	0
32	20241125	191100	484614449	1912	1912	1912	1912	11313
33	20241125	191000	484614449	1912	1912	1912	1912	0
34	20241125	190900	484614449	1912	1912	1912	1912	0
35	20241125	190800	484614449	1912	1912	1912	1912	0
36	20241125	190700	484614449	1912	1912	1912	1912	0
37	20241125	190600	484614449	1912	1912	1912	1912	0
38	20241125	190500	484614449	1912	1912	1912	1912	0
39	20241125	190400	484614449	1912	1912	1912	1912	0
40	20241125	190300	484614449	1912	1912	1912	1912	0
41	20241125	190200	484614449	1912	1912	1912	1912	0
42	20241125	190100	484614449	1912	1912	1912	1912	0
43	20241125	190000	484614449	1912	1912	1912	1912	0
44	20241125	185900	484614449	1912	1912	1912	1912	0
45	20241125	185800	484614449	1912	1912	1912	1912	0
46	20241125	185700	484614449	1912	1912	1912	1912	0
47	20241125	185600	484614449	1912	1912	1912	1912	0
48	20241125	185500	484614449	1912	1912	1912	1912	0
49	20241125	185400	484614449	1912	1912	1912	1912	0
50	20241125	185300	484614449	1912	1912	1912	1912	0
51	20241125	185200	484614449	1912	1912	1912	1912	0
52	20241125	185100	484614449	1912	1912	1912	1912	0
53	20241125	185000	484614449	1912	1912	1912	1912	0
54	20241125	184900	484614449	1912	1912	1912	1912	0
55	20241125	184800	484614449	1912	1912	1912	1912	0
56	20241125	184700	484614449	1912	1912	1912	1912	0
57	20241125	184600	484614449	1912	1912	1912	1912	0
58	20241125	184500	484614449	1912	1912	1912	1912	0
59	20241125	184400	484614449	1912	1912	1912	1912	0
60	20241125	184300	484614449	1912	1912	1912	1912	0
61	20241125	184200	484614449	1912	1912	1912	1912	0
62	20241125	184100	484614449	1912	1912	1912	1912	11313
63	20241125	184000	484614449	1912	1912	1912	1912	0
64	20241125	183900	484614449	1912	1912	1912	1912	0
65	20241125	183800	484614449	1912	1912	1912	1912	0
66	20241125	183700	484614449	1912	1912	1912	1912	0
67	20241125	183600	484614449	1912	1912	1912	1912	0
68	20241125	183500	484614449	1912	1912	1912	1912	0
69	20241125	183400	484614449	1912	1912	1912	1912	0
70	20241125	183300	484614449	1912	1912	1912	1912	0
71	20241125	183200	484614449	1912	1912	1912	1912	0
72	20241125	183100	484614449	1912	1912	1912	1912	0
73	20241125	183000	484614449	1912	1912	1912	1912	0
74	20241125	182900	484614449	1912	1912	1912	1912	0
75	20241125	182800	484614449	1912	1912	1912	1912	0
76	20241125	182700	484614449	1912	1912	1912	1912	0
77	20241125	182600	484614449	1912	1912	1912	1912	0
78	20241125	182500	484614449	1912	1912	1912	1912	0
79	20241125	182400	484614449	1912	1912	1912	1912	0
80	20241125	182300	484614449	1912	1912	1912	1912	0
81	20241125	182200	484614449	1912	1912	1912	1912	0
82	20241125	182100	484614449	1912	1912	1912	1912	0
83	20241125	182000	484614449	1912	1912	1912	1912	0
84	20241125	181900	484614449	1912	1912	1912	1912	0
85	20241125	181800	484614449	1912	1912	1912	1912	0
86	20241125	181700	484614449	1912	1912	1912	1912	0
87	20241125	181600	484614449	1912	1912	1912	1912	0
88	20241125	181500	484614449	1912	1912	1912	1912	0
89	20241125	181400	484614449	1912	1912	1912	1912	0
90	20241125	181300	484614449	1912	1912	1912	1912	0
91	20241125	181200	484614449	1912	1912	1912	1912	0
92	20241125	181100	484614449	1912	1912	1912	1912	11313
93	20241125	181000	484614449	1912	1912	1912	1912	0
94	20241125	180900	484614449	1912	1912	1912	1912	0
95	20241125	180800	484614449	1912	1912	1912	1912	0
96	20241125	180700	484614449	1912	1912	1912	1912	0
97	20241125	180600	484614449	1912	1912	1912	1912	0
98	20241125	180500	484614449	1912	1912	1912	1912	0
99	20241125	180400	484614449	1912	1912	1912	1912	0
100	20241125	180300	484614449	1912	1912	1912	1912	0
101	20241125	180200	484614449	1912	1912	1912	1912	0
102	20241125	180100	484614449	1912	1912	1912	1912	0
103	20241125	180000	484614449	1912	1912	1912	1912	0
104	20241125	175900	484614449	1912	1912	1912	1912	0
105	20241125	175800	484614449	1912	1912	1912	1912	0
106	20241125	175700	484614449	1912	1912	1912	1912	0
107	20241125	175600	484614449	1912	1912	1912	1912	0
108	20241125	175500	484614449	1912	1912	1912	1912	0
109	20241125	175400	484614449	1912	1912	1912	1912	0
110	20241125	175300	484614449	1912	1912	1912	1912	0
111	20241125	175200	484614449	1912	1912	1912	1912	0
112	20241125	175100	484614449	1912	1912	1912	1912	0
113	20241125	175000	484614449	1912	1912	1912	1912	0
114	20241125	174900	484614449	1912	1912	1912	1912	0
115	20241125	174800	484614449	1912	1912	1912	1912	0
116	20241125	174700	484614449	1912	1912	1912	1912	0
117	20241125	174600	484614449	1912	1912	1912	1912	0
118	20241125	174500	484614449	1912	1912	1912	1912	0
119	20241125	174400	484614449	1912	1912	1912	1912	0
120	20241125	174300	484614449	1912	1912	1912	1912	0
121	20241125	174200	484614449	1912	1912	1912	1912	0
122	20241125	174100	484614449	1912	1912	1912	1912	11313
123	20241125	174000	484614449	1912	1912	1912	1912	0
124	20241125	173900	484614449	1912	1912	1912	1912	0
125	20241125	173800	484614449	1912	1912	1912	1912	0
126	20241125	173700	484614449	1912	1912	1912	1912	0
127	20241125	173600	484614449	1912	1912	1912	1912	0
128	20241125	173500	484614449	1912	1912	1912	1912	0
129	20241125	173400	484614449	1912	1912	1912	1912	0
130	20241125	173300	484614449	1912	1912	1912	1912	0
131	20241125	173200	484614449	1912	1912	1912	1912	0
132	20241125	173100	484614449	1912	1912	1912	1912	0
133	20241125	173000	484614449	1912	1912	1912	1912	0
134	20241125	172900	484614449	1912	1912	1912	1912	0
135	20241125	172800	484614449	1912	1912	1912	1912	0
136	20241125	172700	484614449	1912	1912	1912	1912	0
137	20241125	172600	484614449	1912	1912	1912	1912	0
138	20241125	172500	484614449	1912	1912	1912	1912	0
139	20241125	172400	484614449	1912	1912	1912	1912	0
140	20241125	172300	484614449	1912	1912	1912	1912	0
141	20241125	172200	484614449	1912	1912	1912	1912	0
142	20241125	172100	484614449	1912	1912	1912	1912	0
143	20241125	172000	484614449	1912	1912	1912	1912	0
144	20241125	171900	484614449	1912	1912	1912	1912	0
145	20241125	171800	484614449	1912	1912	1912	1912	0
146	20241125	171700	484614449	1912	1912	1912	1912	0
147	20241125	171600	484614449	1912	1912	1912	1912	0
148	20241125	171500	484614449	1912	1912	1912	1912	0
149	20241125	171400	484614449	1912	1912	1912	1912	0
150	20241125	171300	484614449	1912	1912	1912	1912	0
151	20241125	171200	484614449	1912	1912	1912	1912	0
152	20241125	171100	484614449	1912	1912	1912	1912	11313
153	20241125	171000	484614449	1912	1912	1912	1912	0
154	20241125	170900	484614449	1912	1912	1912	1912	0
155	20241125	170800	484614449	1912	1912	1912	1912	0
156	20241125	170700	484614449	1912	1912	1912	1912	0
157	20241125	170600	484614449	1912	1912	1912	1912	0
158	20241125	170500	484614449	1912	1912	1912	1912	0
159	20241125	170400	484614449	1912	1912	1912	1912	0
160	20241125	170300	484614449	1912	1912	1912	1912	0
161	20241125	170200	484614449	1912	1912	1912	1912	0
162	20241125	170100	484614449	1912	1912	1912	1912	0
163	20241125	170000	484614449	1912	1912	1912	1912	0
164	20241125	165900	484614449	1912	1912	1912	1912	0
165	20241125	165800	484614449	1912	1912	1912	1912	0
166	20241125	165700	484614449	1912	1912	1912	1912	0
167	20241125	165600	484614449	1912	1912	1912	1912	0
168	20241125	165500	484614449	1912	1912	1912	1912	0
169	20241125	165400	484614449	1912	1912	1912	1912	0
170	20241125	165300	484614449	1912	1912	1912	1912	0
171	20241125	165200	484614449	1912	1912	1912	1912	0
172	20241125	165100	484614449	1912	1912	1912	1912	0
173	20241125	165000	484614449	1912	1912	1912	1912	0
174	20241125	164900	484614449	1912	1912	1912	1912	0
175	20241125	164800	484614449	1912	1912	1912	1912	0
176	20241125	164700	484614449	1912	1912	1912	1912	0
177	20241125	164600	484614449	1912	1912	1912	1912	0
178	20241125	164500	484614449	1912	1912	1912	1912	0
179	20241125	164400	484614449	1912	1912	1912	1912	0
180	20241125	164300	484614449	1912	1912	1912	1912	0
181	20241125	164200	484614449	1912	1912	1912	1912	0
182	20241125	164100	484614449	1912	1912	1912	1912	11313
183	20241125	164000	484614449	1912	1912	1912	1912	0
184	20241125	163900	484614449	1912	1912	1912	1912	0
185	20241125	163800	484614449	1912	1912	1912	1912	0
186	20241125	163700	484614449	1912	1912	1912	1912	0
187	20241125	163600	484614449	1912	1912	1912	1912	0
188	20241125	163500	484614449	1912	1912	1912	1912	0
189	20241125	163400	484614449	1912	1912	1912	1912	0
190	20241125	163300	484614449	1912	1912	1912	1912	0
191	20241125	163200	484614449	1912	1912	1912	1912	0
192	20241125	163100	484614449	1912	1912	1912	1912	0
193	20241125	163000	484614449	1912	1912	1912	1912	0
194	20241125	162900	484614449	1912	1912	1912	1912	0
195	20241125	162800	484614449	1912	1912	1912	1912	0
196	20241125	162700	484614449	1912	1912	1912	1912	0
197	20241125	162600	484614449	1912	1912	1912	1912	0
198	20241125	162500	484614449	1912	1912	1912	1912	0
199	20241125	162400	484614449	1912	1912	1912	1912	0
200	20241125	162300	484614449	1912	1912	1912	1912	0
201	20241125	162200	484614449	1912	1912	1912	1912	0
202	20241125	162100	484614449	1912	1912	1912	1912	0
203	20241125	162000	484614449	1912	1912	1912	1912	0
204	20241125	161900	484614449	1912	1912	1912	1912	0
205	20241125	161800	484614449	1912	1912	1912	1912	0
206	20241125	161700	484614449	1912	1912	1912	1912	0
207	20241125	161600	484614449	1912	1912	1912	1912	0
208	20241125	161500	484614449	1912	1912	1912	1912	0
209	20241125	161400	484614449	1912	1912	1912	1912	0
210	20241125	161300	484614449	1912	1912	1912	1912	0
211	20241125	161200	484614449	1912	1912	1912	1912	0
212	20241125	161100	484614449	1912	1912	1912	1912	11313
213	20241125	161000	484614449	1912	1912	1912	1912	0
214	20241125	160900	484614449	1912	1912	1912	1912	0
215	20241125	160800	484614449	1912	1912	1912	1912	0
216	20241125	160700	484614449	1912	1912	1912	1912	0
217	20241125	160600	484614449	1912	1912	1912	1912	0
218	20241125	160500	484614449	1912	1912	1912	1912	0
219	20241125	160400	484614449	1912	1912	1912	1912	0
220	20241125	160300	484614449	1912	1912	1912	1912	0
221	20241125	160200	484614449	1912	1912	1912	1912	0
222	20241125	160100	484614449	1912	1912	1912	1912	0
223	20241125	160000	484614449	1912	1912	1912	1912	0
224	20241125	155900	484614449	1912	1912	1912	1912	0
225	20241125	155800	484614449	1912	1912	1912	1912	0
226	20241125	155700	484614449	1912	1912	1912	1912	0
227	20241125	155600	484614449	1912	1912	1912	1912	0
228	20241125	155500	484614449	1912	1912	1912	1912	0
229	20241125	155400	484614449	1912	1912	1912	1912	0
230	20241125	155300	484614449	1912	1912	1912	1912	0
231	20241125	155200	484614449	1912	1912	1912	1912	0
232	20241125	155100	484614449	1912	1912	1912	1912	0
233	20241125	155000	484614449	1912	1912	1912	1912	0
234	20241125	154900	484614449	1912	1912	1912	1912	0
235	20241125	154800	484614449	1912	1912	1912	1912	0
236	20241125	154700	484614449	1912	1912	1912	1912	0
237	20241125	154600	484614449	1912	1912	1912	1912	0
238	20241125	154500	484614449	1912	1912	1912	1912	0
239	20241125	154400	484614449	1912	1912	1912	1912	0
240	20241125	154300	484614449	1912	1912	1912	1912	0
241	20241125	154200	484614449	1912	1912	1912	1912	0
242	20241125	154100	484614449	1912	1912	1912	1912	11313
243	20241125	154000	484614449	1912	1912	1912	1912	0
244	20241125	153900	484614449	1912	1912	1912	1912	0
245	20241125	153800	484614449	1912	1912	1912	1912	0
246	20241125	153700	484614449	1912	1912	1912	1912	0
247	20241125	153600	484614449	1912	1912	1912	1912	0
248	20241125	153500	484614449	1912	1912	1912	1912	0
249	20241125	153400	484614449	1912	1912	1912	1912	0
250	20241125	153300	484614449	1912	1912	1912	1912	0
251	20241125	153200	484614449	1912	1912	1912	1912	0
252	20241125	153100	484614449	1912	1912	1912	1912	0
253	20241125	153000	484614449	1912	1912	1912	1912	11313
254	20241125	152900	462983993	1916	1916	1916	1916	0
255	20241125	152800	462983993	1916	1916	1916	1916	0
256	20241125	152700	462983993	1916	1916	1916	1916	0
257	20241125	152600	462983993	1916	1916	1916	1916	0
258	20241125	152500	462983993	1916	1916	1916	1916	0
259	20241125	152400	462983993	1916	1916	1916	1916	0
260	20241125	152300	462983993	1916	1916	1916	1916	0
261	20241125	152200	462983993	1916	1916	1916	1916	0
262	20241125	152100	462983993	1916	1916	1916	1916	0
263	20241125	152000	462983993	1916	1916	1916	1916	0
264	20241125	151900	462983993	1916	1916	1916	1915	16
265	20241125	151800	462953347	1916	1916	1916	1916	1
266	20241125	151700	462951431	1916	1916	1916	1916	5
267	20241125	151600	462941851	1916	1915	1916	1915	445
268	20241125	151500	462089675	1916	1916	1916	1916	0
269	20241125	151400	462089675	1916	1916	1916	1916	0
270	20241125	151300	462089675	1916	1916	1916	1916	0
271	20241125	151200	462089675	1916	1914	1916	1914	446
272	20241125	151100	461236029	1916	1916	1916	1916	0
273	20241125	151000	461236029	1916	1914	1916	1914	8
274	20241125	150900	461220715	1916	1915	1916	1915	51
275	20241125	150800	461123049	1916	1916	1916	1916	0
276	20241125	150700	461123049	1916	1916	1916	1916	522
277	20241125	150600	460122897	1916	1917	1918	1916	738
278	20241125	150500	458708858	1918	1917	1918	1917	201
279	20241125	150400	458323540	1918	1918	1918	1918	8
280	20241125	150300	458308196	1918	1918	1918	1918	0
281	20241125	150200	458308196	1918	1917	1918	1917	1976
282	20241125	150100	454520203	1917	1915	1918	1915	382
283	20241125	150000	453788208	1916	1915	1916	1915	9
284	20241125	145900	453770967	1913	1913	1916	1913	15033
285	20241125	145800	425003800	1914	1914	1914	1914	0
286	20241125	145700	425003800	1914	1913	1914	1913	400
287	20241125	145600	424238205	1914	1913	1914	1912	1161
288	20241125	145500	422016690	1912	1912	1912	1912	5
289	20241125	145400	422007130	1913	1913	1913	1913	1368
290	20241125	145300	419390146	1914	1914	1914	1914	0
291	20241125	145200	419390146	1914	1914	1914	1914	52
292	20241125	145100	419290618	1916	1915	1916	1915	2
293	20241125	145000	419286787	1916	1915	1916	1915	10
294	20241125	144900	419267634	1915	1915	1916	1915	54
295	20241125	144800	419164173	1916	1916	1916	1916	0
296	20241125	144700	419164173	1916	1914	1916	1914	5
297	20241125	144600	419154600	1914	1914	1914	1914	0
298	20241125	144500	419154600	1914	1912	1914	1912	57
299	20241125	144400	419045522	1916	1916	1916	1916	0
300	20241125	144300	419045522	1916	1914	1916	1914	82
301	20241125	144200	418888414	1912	1913	1916	1911	9050
302	20241125	144100	401563713	1913	1911	1913	1911	9857
303	20241125	144000	382715298	1912	1912	1912	1912	400
304	20241125	143900	381950498	1912	1911	1912	1911	1900
305	20241125	143800	378319098	1912	1912	1912	1912	0
306	20241125	143700	378319098	1912	1912	1912	1912	2
307	20241125	143600	378315274	1912	1912	1912	1912	3000
308	20241125	143500	372579274	1912	1912	1912	1912	1000
309	20241125	143400	370667274	1912	1911	1912	1910	2001
310	20241125	143300	366843375	1912	1912	1912	1912	21
311	20241125	143200	366803223	1912	1912	1912	1912	3
312	20241125	143100	366797487	1911	1911	1911	1911	0
313	20241125	143000	366797487	1911	1912	1912	1911	528
314	20241125	142900	365788451	1912	1912	1912	1912	156
315	20241125	142800	365490179	1912	1912	1912	1912	0
316	20241125	142700	365490179	1912	1912	1912	1912	0
317	20241125	142600	365490179	1912	1912	1912	1912	1
318	20241125	142500	365488267	1911	1912	1912	1911	1051
319	20241125	142400	363479805	1911	1912	1912	1911	1210
320	20241125	142300	361167485	1912	1912	1912	1912	40
321	20241125	142200	361091005	1912	1912	1912	1912	0
322	20241125	142100	361091005	1912	1912	1912	1912	0
323	20241125	142000	361091005	1912	1911	1912	1911	3332
324	20241125	141900	354723221	1911	1911	1911	1911	0
325	20241125	141800	354723221	1911	1911	1911	1911	0
326	20241125	141700	354723221	1911	1911	1911	1911	191
327	20241125	141600	354358220	1910	1910	1910	1910	1236
328	20241125	141500	351997460	1912	1911	1912	1911	3
329	20241125	141400	351991725	1912	1912	1912	1912	0
330	20241125	141300	351991725	1912	1912	1912	1911	2192
331	20241125	141200	347802794	1912	1912	1912	1912	0
332	20241125	141100	347802794	1912	1912	1912	1912	1
333	20241125	141000	347800882	1911	1911	1911	1911	400
334	20241125	140900	347036482	1912	1912	1912	1912	0
335	20241125	140800	347036482	1912	1912	1912	1912	0
336	20241125	140700	347036482	1912	1912	1912	1912	0
337	20241125	140600	347036482	1912	1911	1912	1911	138
338	20241125	140500	346772763	1912	1911	1912	1911	11
339	20241125	140400	346751740	1912	1912	1912	1912	20
340	20241125	140300	346713500	1912	1912	1912	1912	0
341	20241125	140200	346713500	1912	1911	1912	1911	141
342	20241125	140100	346444007	1911	1911	1911	1911	0
343	20241125	140000	346444007	1911	1910	1911	1909	6
344	20241125	135900	346432545	1912	1912	1912	1912	0
345	20241125	135800	346432545	1912	1912	1912	1912	0
346	20241125	135700	346432545	1912	1910	1912	1910	4318
347	20241125	135600	338181206	1910	1910	1910	1910	2
348	20241125	135500	338177386	1910	1910	1910	1910	1150
349	20241125	135400	335980886	1910	1910	1910	1910	0
350	20241125	135300	335980886	1910	1910	1910	1910	1
351	20241125	135200	335978976	1910	1910	1910	1910	100
352	20241125	135100	335787976	1910	1910	1910	1910	0
353	20241125	135000	335787976	1910	1910	1910	1910	0
354	20241125	134900	335787976	1910	1910	1910	1910	0
355	20241125	134800	335787976	1910	1910	1910	1909	54
356	20241125	134700	335684846	1911	1911	1911	1911	0
357	20241125	134600	335684846	1911	1911	1911	1911	0
358	20241125	134500	335684846	1911	1911	1911	1911	0
359	20241125	134400	335684846	1911	1911	1911	1911	0
360	20241125	134300	335684846	1911	1911	1911	1910	1529
361	20241125	134200	332764454	1912	1912	1912	1911	506
362	20241125	134100	331796987	1913	1913	1913	1913	0
363	20241125	134000	331796987	1913	1913	1913	1913	0
364	20241125	133900	331796987	1913	1912	1913	1912	6
365	20241125	133800	331785511	1913	1912	1913	1912	2
366	20241125	133700	331781686	1911	1911	1911	1911	5
367	20241125	133600	331772131	1913	1911	1913	1911	17
368	20241125	133500	331739641	1913	1912	1913	1912	9
369	20241125	133400	331722432	1913	1912	1913	1912	11
370	20241125	133300	331701396	1913	1913	1913	1913	1
371	20241125	133200	331699483	1912	1911	1912	1908	11839
372	20241125	133100	309104451	1913	1910	1913	1910	3
373	20241125	133000	309098717	1913	1910	1913	1910	6
374	20241125	132900	309087249	1912	1912	1912	1912	0
375	20241125	132800	309087249	1912	1910	1912	1910	3
376	20241125	132700	309081516	1912	1909	1913	1909	1004
377	20241125	132600	307164871	1913	1913	1913	1913	0
378	20241125	132500	307164871	1913	1912	1913	1910	5
379	20241125	132400	307155313	1910	1912	1913	1910	1355
380	20241125	132300	304567102	1912	1911	1912	1911	2
381	20241125	132200	304563279	1911	1911	1911	1911	3988
382	20241125	132100	296942211	1911	1911	1911	1911	1
383	20241125	132000	296940300	1913	1913	1913	1913	0
384	20241125	131900	296940300	1913	1910	1913	1910	510
385	20241125	131800	295966178	1910	1912	1912	1910	1494
386	20241125	131700	293110617	1913	1913	1913	1913	2368
387	20241125	131600	288580633	1914	1914	1914	1914	1
388	20241125	131500	288578719	1913	1913	1913	1913	383
389	20241125	131400	287846040	1913	1914	1914	1913	650
390	20241125	131300	286602440	1914	1914	1914	1914	0
391	20241125	131200	286602440	1914	1914	1914	1914	400
392	20241125	131100	285836840	1914	1913	1914	1913	2102
393	20241125	131000	281815612	1914	1914	1914	1914	0
394	20241125	130900	281815612	1914	1914	1914	1914	0
395	20241125	130800	281815612	1914	1914	1914	1914	0
396	20241125	130700	281815612	1914	1914	1914	1914	509
397	20241125	130600	280841386	1914	1914	1914	1913	3
398	20241125	130500	280835645	1913	1913	1913	1913	250
399	20241125	130400	280357395	1914	1914	1914	1914	0
400	20241125	130300	280357395	1914	1914	1914	1914	0
401	20241125	130200	280357395	1914	1914	1914	1914	1
402	20241125	130100	280355481	1913	1913	1913	1913	0
403	20241125	130000	280355481	1913	1913	1913	1913	92
404	20241125	125900	280179485	1913	1913	1913	1913	110
405	20241125	125800	279969055	1913	1913	1913	1913	1
406	20241125	125700	279967142	1912	1912	1912	1912	0
407	20241125	125600	279967142	1912	1912	1912	1912	100
408	20241125	125500	279775942	1913	1913	1913	1913	180
409	20241125	125400	279431602	1915	1915	1915	1915	0
410	20241125	125300	279431602	1915	1914	1915	1914	11
411	20241125	125200	279410538	1915	1915	1915	1915	0
412	20241125	125100	279410538	1915	1914	1915	1914	2
413	20241125	125000	279406709	1915	1914	1915	1914	2618
414	20241125	124900	274393342	1915	1915	1915	1915	0
415	20241125	124800	274393342	1915	1915	1915	1915	1
416	20241125	124700	274391427	1914	1914	1914	1914	1
417	20241125	124600	274389513	1915	1915	1915	1915	0
418	20241125	124500	274389513	1915	1914	1915	1914	34
419	20241125	124400	274324404	1915	1915	1915	1915	0
420	20241125	124300	274324404	1915	1914	1915	1914	2
421	20241125	124200	274320575	1915	1915	1915	1915	0
422	20241125	124100	274320575	1915	1915	1915	1915	0
423	20241125	124000	274320575	1915	1915	1915	1915	0
424	20241125	123900	274320575	1915	1915	1915	1915	0
425	20241125	123800	274320575	1915	1914	1915	1914	4
426	20241125	123700	274312916	1915	1914	1915	1914	19
427	20241125	123600	274276548	1913	1912	1913	1912	129
428	20241125	123500	274029775	1913	1911	1913	1911	11
429	20241125	123400	274008737	1911	1911	1911	1911	1
430	20241125	123300	274006826	1911	1911	1911	1911	150
431	20241125	123200	273720176	1911	1911	1911	1911	349
432	20241125	123100	273053237	1913	1912	1913	1912	6
433	20241125	123000	273041760	1913	1913	1913	1913	0
434	20241125	122900	273041760	1913	1913	1913	1913	0
435	20241125	122800	273041760	1913	1913	1913	1913	0
436	20241125	122700	273041760	1913	1913	1913	1913	0
437	20241125	122600	273041760	1913	1912	1913	1912	151
438	20241125	122500	272752898	1913	1913	1913	1913	0
439	20241125	122400	272752898	1913	1911	1913	1911	9
440	20241125	122300	272735686	1913	1911	1913	1911	204
441	20241125	122200	272345767	1911	1911	1911	1911	205
442	20241125	122100	271954012	1911	1911	1911	1911	5
443	20241125	122000	271944457	1910	1911	1911	1910	279
444	20241125	121900	271411549	1911	1911	1911	1911	0
445	20241125	121800	271411549	1911	1911	1911	1911	1
446	20241125	121700	271409638	1910	1911	1911	1910	168
447	20241125	121600	271088757	1910	1910	1910	1910	24
448	20241125	121500	271042917	1911	1911	1911	1911	1
449	20241125	121400	271041006	1911	1911	1911	1911	0
450	20241125	121300	271041006	1911	1911	1911	1911	1
451	20241125	121200	271039095	1911	1911	1911	1911	0
452	20241125	121100	271039095	1911	1911	1911	1910	4001
453	20241125	121000	263397091	1911	1911	1911	1911	0
454	20241125	120900	263397091	1911	1911	1911	1911	56
455	20241125	120800	263290075	1912	1911	1913	1911	12
456	20241125	120700	263267131	1913	1911	1913	1911	14
457	20241125	120600	263240352	1913	1911	1913	1911	63
458	20241125	120500	263119842	1910	1911	1913	1910	583
459	20241125	120400	262004803	1913	1913	1913	1911	45
460	20241125	120300	261918726	1913	1911	1913	1911	307
461	20241125	120200	261331688	1913	1911	1913	1911	572
462	20241125	120100	260238032	1910	1909	1911	1909	5
463	20241125	120000	260228482	1908	1911	1911	1908	385
464	20241125	115900	259493899	1910	1908	1911	1908	2139
465	20241125	115800	255408432	1911	1909	1911	1909	2
466	20241125	115700	255404612	1908	1911	1911	1908	2060
467	20241125	115600	251473528	1910	1910	1910	1910	30
468	20241125	115500	251416228	1911	1911	1911	1911	500
469	20241125	115400	250460728	1911	1911	1911	1911	261
470	20241125	115300	249961957	1913	1912	1913	1912	3
471	20241125	115200	249956219	1914	1912	1914	1911	8
472	20241125	115100	249940922	1914	1912	1914	1912	11
473	20241125	115000	249919888	1912	1911	1912	1911	13
474	20241125	114900	249895043	1912	1912	1912	1912	100
475	20241125	114800	249703843	1914	1914	1914	1914	0
476	20241125	114700	249703843	1914	1911	1914	1911	2
477	20241125	114600	249700018	1913	1913	1913	1913	0
478	20241125	114500	249700018	1913	1910	1913	1910	2
479	20241125	114400	249696195	1912	1912	1912	1912	0
480	20241125	114300	249696195	1912	1912	1912	1912	0
481	20241125	114200	249696195	1912	1911	1912	1911	8
482	20241125	114100	249680900	1914	1910	1914	1910	70
483	20241125	114000	249547080	1913	1913	1913	1913	1
484	20241125	113900	249545167	1911	1910	1913	1910	533
485	20241125	113800	248526601	1912	1909	1912	1908	1078
486	20241125	113700	246469388	1909	1914	1914	1909	8841
487	20241125	113600	229571023	1915	1913	1915	1913	244
488	20241125	113500	229104236	1915	1914	1915	1911	1294
489	20241125	113400	226629513	1915	1915	1915	1915	498
490	20241125	113300	225675843	1916	1915	1916	1915	503
491	20241125	113200	224712597	1915	1914	1915	1914	44
492	20241125	113100	224628380	1914	1914	1914	1914	0
493	20241125	113000	224628380	1914	1914	1914	1914	1
494	20241125	112900	224626466	1914	1913	1914	1913	98
495	20241125	112800	224438989	1913	1913	1913	1913	0
496	20241125	112700	224438989	1913	1913	1913	1913	617
497	20241125	112600	223258668	1914	1914	1914	1914	0
498	20241125	112500	223258668	1914	1914	1914	1914	0
499	20241125	112400	223258668	1914	1913	1914	1912	395
500	20241125	112300	222503408	1914	1913	1914	1913	1003
501	20241125	112200	220583667	1914	1912	1914	1912	1798
502	20241125	112100	217145824	1912	1912	1912	1912	0
503	20241125	112000	217145824	1912	1912	1912	1912	0
504	20241125	111900	217145824	1912	1912	1912	1912	3
505	20241125	111800	217140088	1912	1912	1912	1912	70
506	20241125	111700	217006248	1912	1912	1912	1912	0
507	20241125	111600	217006248	1912	1912	1912	1911	63
508	20241125	111500	216885793	1912	1912	1912	1912	0
509	20241125	111400	216885793	1912	1911	1912	1911	1102
510	20241125	111300	214779870	1912	1911	1912	1911	301
511	20241125	111200	214204409	1912	1912	1912	1912	0
512	20241125	111100	214204409	1912	1912	1912	1912	0
513	20241125	111000	214204409	1912	1911	1912	1911	8
514	20241125	110900	214189119	1910	1910	1910	1910	83
515	20241125	110800	214030589	1910	1910	1910	1910	0
516	20241125	110700	214030589	1910	1910	1910	1910	0
517	20241125	110600	214030589	1910	1911	1912	1910	305
518	20241125	110500	213447438	1912	1911	1912	1911	193
519	20241125	110400	213078614	1911	1911	1911	1911	1
520	20241125	110300	213076703	1910	1910	1910	1910	0
521	20241125	110200	213076703	1910	1910	1910	1910	383
522	20241125	110100	212345173	1912	1911	1912	1911	1000
523	20241125	110000	210434172	1911	1911	1911	1911	1
524	20241125	105900	210432261	1912	1911	1912	1911	3458
525	20241125	105800	203824021	1911	1911	1911	1911	0
526	20241125	105700	203824021	1911	1911	1911	1911	11
527	20241125	105600	203803000	1911	1911	1911	1911	1010
528	20241125	105500	201872890	1911	1911	1911	1911	2
529	20241125	105400	201869068	1911	1911	1911	1911	0
530	20241125	105300	201869068	1911	1911	1911	1911	1
531	20241125	105200	201867157	1910	1910	1910	1910	0
532	20241125	105100	201867157	1910	1910	1910	1910	5
533	20241125	105000	201857607	1911	1911	1911	1911	0
534	20241125	104900	201857607	1911	1911	1911	1911	0
535	20241125	104800	201857607	1911	1911	1911	1911	1987
536	20241125	104700	198060450	1911	1911	1911	1911	2
537	20241125	104600	198056628	1911	1911	1911	1911	1
538	20241125	104500	198054717	1910	1909	1910	1909	10343
539	20241125	104400	178309860	1910	1910	1911	1910	1294
540	20241125	104300	175838305	1911	1910	1911	1910	505
541	20241125	104200	174873750	1911	1911	1911	1911	0
542	20241125	104100	174873750	1911	1911	1911	1911	20
543	20241125	104000	174835530	1911	1911	1911	1910	445
544	20241125	103900	173985518	1911	1911	1911	1911	500
545	20241125	103800	173030018	1911	1911	1911	1911	80
546	20241125	103700	172877138	1912	1910	1912	1910	1351
547	20241125	103600	170296376	1911	1911	1912	1911	156
548	20241125	103500	169998255	1912	1912	1912	1912	0
549	20241125	103400	169998255	1912	1911	1912	1911	2444
550	20241125	103300	165327769	1912	1912	1912	1912	0
551	20241125	103200	165327769	1912	1912	1912	1912	1
552	20241125	103100	165325857	1912	1912	1912	1912	4
553	20241125	103000	165318209	1911	1911	1911	1911	200
554	20241125	102900	164936009	1911	1911	1911	1911	0
555	20241125	102800	164936009	1911	1911	1911	1911	0
556	20241125	102700	164936009	1911	1911	1911	1911	11
557	20241125	102600	164914988	1912	1911	1912	1911	43
558	20241125	102500	164832814	1910	1910	1910	1910	0
559	20241125	102400	164832814	1910	1911	1911	1910	404
560	20241125	102300	164061154	1912	1912	1912	1912	0
561	20241125	102200	164061154	1912	1911	1912	1911	12
562	20241125	102100	164038221	1912	1911	1912	1911	23
563	20241125	102000	163994266	1912	1911	1912	1910	969
564	20241125	101900	162142788	1912	1912	1912	1912	5
565	20241125	101800	162133228	1912	1912	1912	1912	3
566	20241125	101700	162127492	1911	1911	1911	1911	300
567	20241125	101600	161554192	1911	1912	1912	1911	39
568	20241125	101500	161479649	1912	1912	1912	1912	1000
569	20241125	101400	159567649	1912	1912	1912	1912	0
570	20241125	101300	159567649	1912	1912	1912	1912	1
571	20241125	101200	159565737	1911	1911	1911	1911	1
572	20241125	101100	159563826	1912	1911	1912	1911	207
573	20241125	101000	159168241	1911	1911	1911	1911	131
574	20241125	100900	158917900	1911	1911	1911	1911	2
575	20241125	100800	158914078	1912	1910	1912	1910	7
576	20241125	100700	158900700	1912	1912	1912	1912	0
577	20241125	100600	158900700	1912	1910	1912	1910	9722
578	20241125	100500	140331578	1909	1910	1910	1909	60
579	20241125	100400	140217028	1910	1910	1910	1910	2085
580	20241125	100300	136234678	1910	1910	1910	1910	9
581	20241125	100200	136217488	1909	1909	1909	1909	1151
582	20241125	100100	134020229	1910	1909	1910	1909	2
583	20241125	100000	134016410	1910	1908	1910	1908	927
584	20241125	095900	132247687	1908	1907	1908	1907	6
585	20241125	095800	132236244	1908	1908	1908	1908	200
586	20241125	095700	131854644	1907	1908	1908	1907	5507
587	20241125	095600	121347294	1908	1907	1908	1907	2
588	20241125	095500	121343479	1906	1907	1908	1906	37
589	20241125	095400	121272954	1908	1906	1908	1906	390
590	20241125	095300	120529605	1908	1906	1908	1906	5892
591	20241125	095200	109294860	1907	1908	1908	1906	14
592	20241125	095100	109268162	1906	1906	1908	1906	11
593	20241125	095000	109247186	1908	1906	1908	1906	24
594	20241125	094900	109201418	1908	1905	1908	1905	2425
595	20241125	094800	104581785	1905	1906	1907	1904	4670
596	20241125	094700	95689544	1907	1905	1907	1905	83
597	20241125	094600	95531361	1905	1906	1907	1905	91
598	20241125	094500	95357999	1905	1905	1905	1905	781
599	20241125	094400	93870194	1905	1906	1906	1905	267
600	20241125	094300	93361513	1907	1907	1907	1907	0
601	20241125	094200	93361513	1907	1907	1907	1907	11
602	20241125	094100	93340536	1907	1907	1907	1907	31
603	20241125	094000	93281419	1908	1906	1908	1906	64
604	20241125	093900	93159371	1908	1905	1908	1905	2
605	20241125	093800	93155558	1907	1907	1908	1905	3478
606	20241125	093700	86527947	1908	1908	1908	1906	2519
607	20241125	093600	81725522	1907	1907	1907	1907	100
608	20241125	093500	81534822	1908	1908	1908	1908	1
609	20241125	093400	81532914	1907	1907	1907	1907	10
610	20241125	093300	81513844	1908	1908	1908	1907	5226
611	20241125	093200	71545880	1908	1909	1910	1908	26
612	20241125	093100	71496262	1910	1909	1910	1909	2285
613	20241125	093000	67134195	1910	1911	1912	1909	1468
614	20241125	092900	64330331	1910	1912	1912	1910	3556
615	20241125	092800	57537314	1912	1912	1912	1911	3226
616	20241125	092700	51372086	1911	1911	1912	1911	207
617	20241125	092600	50976508	1911	1911	1911	1911	600
618	20241125	092500	49829908	1910	1912	1912	1910	2032
619	20241125	092400	45948720	1912	1910	1912	1910	98
620	20241125	092300	45761459	1913	1911	1913	1911	1579
621	20241125	092200	42740855	1911	1911	1911	1911	30
622	20241125	092100	42683525	1911	1911	1913	1911	6
623	20241125	092000	42672054	1913	1911	1913	1911	8
624	20241125	091900	42656757	1911	1911	1911	1911	1039
625	20241125	091800	40671228	1911	1910	1911	1910	1135
626	20241125	091700	38502967	1910	1910	1910	1910	1
627	20241125	091600	38501057	1910	1909	1910	1909	4700
628	20241125	091500	29528756	1908	1908	1908	1908	125
629	20241125	091400	29290256	1909	1908	1909	1908	1025
630	20241125	091300	27334532	1908	1909	1909	1908	1500
631	20241125	091200	24472032	1909	1909	1909	1909	6
632	20241125	091100	24460578	1908	1907	1909	1905	43
633	20241125	091000	24378525	1905	1904	1909	1904	1720
634	20241125	090900	21101910	1907	1905	1907	1903	2002
635	20241125	090800	17290167	1905	1908	1908	1905	13
636	20241125	090700	17265399	1910	1910	1910	1910	0
637	20241125	090600	17265399	1910	1903	1910	1903	5103
638	20241125	090500	7554383	1904	1904	1904	1904	802
639	20241125	090400	6027375	1910	1910	1910	1910	0
640	20241125	090300	6027375	1910	1910	1910	1910	23
641	20241125	090200	5983445	1911	1911	1911	1911	0
642	20241125	090100	5983445	1911	1912	1912	1904	2222
643	20241125	090000	1743477	1913	1915	1915	1913	911