KissMeData/239340/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205600	17520921	1559	1559	1559	1559	1968
3	20241125	205500	17520921	1559	1559	1559	1559	0
4	20241125	205400	17520921	1559	1559	1559	1559	0
5	20241125	205300	17520921	1559	1559	1559	1559	0
6	20241125	205200	17520921	1559	1559	1559	1559	0
7	20241125	205100	17520921	1559	1559	1559	1559	0
8	20241125	205000	17520921	1559	1559	1559	1559	0
9	20241125	204900	17520921	1559	1559	1559	1559	0
10	20241125	204800	17520921	1559	1559	1559	1559	0
11	20241125	204700	17520921	1559	1559	1559	1559	0
12	20241125	204600	17520921	1559	1559	1559	1559	0
13	20241125	204500	17520921	1559	1559	1559	1559	0
14	20241125	204400	17520921	1559	1559	1559	1559	0
15	20241125	204300	17520921	1559	1559	1559	1559	0
16	20241125	204200	17520921	1559	1559	1559	1559	0
17	20241125	204100	17520921	1559	1559	1559	1559	0
18	20241125	204000	17520921	1559	1559	1559	1559	0
19	20241125	203900	17520921	1559	1559	1559	1559	0
20	20241125	203800	17520921	1559	1559	1559	1559	0
21	20241125	203700	17520921	1559	1559	1559	1559	0
22	20241125	203600	17520921	1559	1559	1559	1559	0
23	20241125	203500	17520921	1559	1559	1559	1559	0
24	20241125	203400	17520921	1559	1559	1559	1559	0
25	20241125	203300	17520921	1559	1559	1559	1559	0
26	20241125	203200	17520921	1559	1559	1559	1559	0
27	20241125	203100	17520921	1559	1559	1559	1559	0
28	20241125	203000	17520921	1559	1559	1559	1559	0
29	20241125	202900	17520921	1559	1559	1559	1559	0
30	20241125	202800	17520921	1559	1559	1559	1559	0
31	20241125	202700	17520921	1559	1559	1559	1559	0
32	20241125	202600	17520921	1559	1559	1559	1559	1968
33	20241125	202500	17520921	1559	1559	1559	1559	0
34	20241125	202400	17520921	1559	1559	1559	1559	0
35	20241125	202300	17520921	1559	1559	1559	1559	0
36	20241125	202200	17520921	1559	1559	1559	1559	0
37	20241125	202100	17520921	1559	1559	1559	1559	0
38	20241125	202000	17520921	1559	1559	1559	1559	0
39	20241125	201900	17520921	1559	1559	1559	1559	0
40	20241125	201800	17520921	1559	1559	1559	1559	0
41	20241125	201700	17520921	1559	1559	1559	1559	0
42	20241125	201600	17520921	1559	1559	1559	1559	0
43	20241125	201500	17520921	1559	1559	1559	1559	0
44	20241125	201400	17520921	1559	1559	1559	1559	0
45	20241125	201300	17520921	1559	1559	1559	1559	0
46	20241125	201200	17520921	1559	1559	1559	1559	0
47	20241125	201100	17520921	1559	1559	1559	1559	0
48	20241125	201000	17520921	1559	1559	1559	1559	0
49	20241125	200900	17520921	1559	1559	1559	1559	0
50	20241125	200800	17520921	1559	1559	1559	1559	0
51	20241125	200700	17520921	1559	1559	1559	1559	0
52	20241125	200600	17520921	1559	1559	1559	1559	0
53	20241125	200500	17520921	1559	1559	1559	1559	0
54	20241125	200400	17520921	1559	1559	1559	1559	0
55	20241125	200300	17520921	1559	1559	1559	1559	0
56	20241125	200200	17520921	1559	1559	1559	1559	0
57	20241125	200100	17520921	1559	1559	1559	1559	0
58	20241125	200000	17520921	1559	1559	1559	1559	0
59	20241125	195900	17520921	1559	1559	1559	1559	0
60	20241125	195800	17520921	1559	1559	1559	1559	0
61	20241125	195700	17520921	1559	1559	1559	1559	0
62	20241125	195600	17520921	1559	1559	1559	1559	1968
63	20241125	195500	17520921	1559	1559	1559	1559	0
64	20241125	195400	17520921	1559	1559	1559	1559	0
65	20241125	195300	17520921	1559	1559	1559	1559	0
66	20241125	195200	17520921	1559	1559	1559	1559	0
67	20241125	195100	17520921	1559	1559	1559	1559	0
68	20241125	195000	17520921	1559	1559	1559	1559	0
69	20241125	194900	17520921	1559	1559	1559	1559	0
70	20241125	194800	17520921	1559	1559	1559	1559	0
71	20241125	194700	17520921	1559	1559	1559	1559	0
72	20241125	194600	17520921	1559	1559	1559	1559	0
73	20241125	194500	17520921	1559	1559	1559	1559	0
74	20241125	194400	17520921	1559	1559	1559	1559	0
75	20241125	194300	17520921	1559	1559	1559	1559	0
76	20241125	194200	17520921	1559	1559	1559	1559	0
77	20241125	194100	17520921	1559	1559	1559	1559	0
78	20241125	194000	17520921	1559	1559	1559	1559	0
79	20241125	193900	17520921	1559	1559	1559	1559	0
80	20241125	193800	17520921	1559	1559	1559	1559	0
81	20241125	193700	17520921	1559	1559	1559	1559	0
82	20241125	193600	17520921	1559	1559	1559	1559	0
83	20241125	193500	17520921	1559	1559	1559	1559	0
84	20241125	193400	17520921	1559	1559	1559	1559	0
85	20241125	193300	17520921	1559	1559	1559	1559	0
86	20241125	193200	17520921	1559	1559	1559	1559	0
87	20241125	193100	17520921	1559	1559	1559	1559	0
88	20241125	193000	17520921	1559	1559	1559	1559	0
89	20241125	192900	17520921	1559	1559	1559	1559	0
90	20241125	192800	17520921	1559	1559	1559	1559	0
91	20241125	192700	17520921	1559	1559	1559	1559	0
92	20241125	192600	17520921	1559	1559	1559	1559	1968
93	20241125	192500	17520921	1559	1559	1559	1559	0
94	20241125	192400	17520921	1559	1559	1559	1559	0
95	20241125	192300	17520921	1559	1559	1559	1559	0
96	20241125	192200	17520921	1559	1559	1559	1559	0
97	20241125	192100	17520921	1559	1559	1559	1559	0
98	20241125	192000	17520921	1559	1559	1559	1559	0
99	20241125	191900	17520921	1559	1559	1559	1559	0
100	20241125	191800	17520921	1559	1559	1559	1559	0
101	20241125	191700	17520921	1559	1559	1559	1559	0
102	20241125	191600	17520921	1559	1559	1559	1559	0
103	20241125	191500	17520921	1559	1559	1559	1559	0
104	20241125	191400	17520921	1559	1559	1559	1559	0
105	20241125	191300	17520921	1559	1559	1559	1559	0
106	20241125	191200	17520921	1559	1559	1559	1559	0
107	20241125	191100	17520921	1559	1559	1559	1559	0
108	20241125	191000	17520921	1559	1559	1559	1559	0
109	20241125	190900	17520921	1559	1559	1559	1559	0
110	20241125	190800	17520921	1559	1559	1559	1559	0
111	20241125	190700	17520921	1559	1559	1559	1559	0
112	20241125	190600	17520921	1559	1559	1559	1559	0
113	20241125	190500	17520921	1559	1559	1559	1559	0
114	20241125	190400	17520921	1559	1559	1559	1559	0
115	20241125	190300	17520921	1559	1559	1559	1559	0
116	20241125	190200	17520921	1559	1559	1559	1559	0
117	20241125	190100	17520921	1559	1559	1559	1559	0
118	20241125	190000	17520921	1559	1559	1559	1559	0
119	20241125	185900	17520921	1559	1559	1559	1559	0
120	20241125	185800	17520921	1559	1559	1559	1559	0
121	20241125	185700	17520921	1559	1559	1559	1559	0
122	20241125	185600	17520921	1559	1559	1559	1559	1968
123	20241125	185500	17520921	1559	1559	1559	1559	0
124	20241125	185400	17520921	1559	1559	1559	1559	0
125	20241125	185300	17520921	1559	1559	1559	1559	0
126	20241125	185200	17520921	1559	1559	1559	1559	0
127	20241125	185100	17520921	1559	1559	1559	1559	0
128	20241125	185000	17520921	1559	1559	1559	1559	0
129	20241125	184900	17520921	1559	1559	1559	1559	0
130	20241125	184800	17520921	1559	1559	1559	1559	0
131	20241125	184700	17520921	1559	1559	1559	1559	0
132	20241125	184600	17520921	1559	1559	1559	1559	0
133	20241125	184500	17520921	1559	1559	1559	1559	0
134	20241125	184400	17520921	1559	1559	1559	1559	0
135	20241125	184300	17520921	1559	1559	1559	1559	0
136	20241125	184200	17520921	1559	1559	1559	1559	0
137	20241125	184100	17520921	1559	1559	1559	1559	0
138	20241125	184000	17520921	1559	1559	1559	1559	0
139	20241125	183900	17520921	1559	1559	1559	1559	0
140	20241125	183800	17520921	1559	1559	1559	1559	0
141	20241125	183700	17520921	1559	1559	1559	1559	0
142	20241125	183600	17520921	1559	1559	1559	1559	0
143	20241125	183500	17520921	1559	1559	1559	1559	0
144	20241125	183400	17520921	1559	1559	1559	1559	0
145	20241125	183300	17520921	1559	1559	1559	1559	0
146	20241125	183200	17520921	1559	1559	1559	1559	0
147	20241125	183100	17520921	1559	1559	1559	1559	0
148	20241125	183000	17520921	1559	1559	1559	1559	0
149	20241125	182900	17520921	1559	1559	1559	1559	0
150	20241125	182800	17520921	1559	1559	1559	1559	0
151	20241125	182700	17520921	1559	1559	1559	1559	0
152	20241125	182600	17520921	1559	1559	1559	1559	1968
153	20241125	182500	17520921	1559	1559	1559	1559	0
154	20241125	182400	17520921	1559	1559	1559	1559	0
155	20241125	182300	17520921	1559	1559	1559	1559	0
156	20241125	182200	17520921	1559	1559	1559	1559	0
157	20241125	182100	17520921	1559	1559	1559	1559	0
158	20241125	182000	17520921	1559	1559	1559	1559	0
159	20241125	181900	17520921	1559	1559	1559	1559	0
160	20241125	181800	17520921	1559	1559	1559	1559	0
161	20241125	181700	17520921	1559	1559	1559	1559	0
162	20241125	181600	17520921	1559	1559	1559	1559	0
163	20241125	181500	17520921	1559	1559	1559	1559	0
164	20241125	181400	17520921	1559	1559	1559	1559	0
165	20241125	181300	17520921	1559	1559	1559	1559	0
166	20241125	181200	17520921	1559	1559	1559	1559	0
167	20241125	181100	17520921	1559	1559	1559	1559	0
168	20241125	181000	17520921	1559	1559	1559	1559	0
169	20241125	180900	17520921	1559	1559	1559	1559	0
170	20241125	180800	17520921	1559	1559	1559	1559	0
171	20241125	180700	17520921	1559	1559	1559	1559	0
172	20241125	180600	17520921	1559	1559	1559	1559	0
173	20241125	180500	17520921	1559	1559	1559	1559	0
174	20241125	180400	17520921	1559	1559	1559	1559	0
175	20241125	180300	17520921	1559	1559	1559	1559	0
176	20241125	180200	17520921	1559	1559	1559	1559	0
177	20241125	180100	17520921	1559	1559	1559	1559	0
178	20241125	180000	17520921	1559	1559	1559	1559	0
179	20241125	175900	17520921	1559	1559	1559	1559	0
180	20241125	175800	17520921	1559	1559	1559	1559	0
181	20241125	175700	17520921	1559	1559	1559	1559	0
182	20241125	175600	17520921	1559	1559	1559	1559	1968
183	20241125	175500	17520921	1559	1559	1559	1559	0
184	20241125	175400	17520921	1559	1559	1559	1559	0
185	20241125	175300	17520921	1559	1559	1559	1559	0
186	20241125	175200	17520921	1559	1559	1559	1559	0
187	20241125	175100	17520921	1559	1559	1559	1559	0
188	20241125	175000	17520921	1559	1559	1559	1559	0
189	20241125	174900	17520921	1559	1559	1559	1559	0
190	20241125	174800	17520921	1559	1559	1559	1559	0
191	20241125	174700	17520921	1559	1559	1559	1559	0
192	20241125	174600	17520921	1559	1559	1559	1559	0
193	20241125	174500	17520921	1559	1559	1559	1559	0
194	20241125	174400	17520921	1559	1559	1559	1559	0
195	20241125	174300	17520921	1559	1559	1559	1559	0
196	20241125	174200	17520921	1559	1559	1559	1559	0
197	20241125	174100	17520921	1559	1559	1559	1559	0
198	20241125	174000	17520921	1559	1559	1559	1559	0
199	20241125	173900	17520921	1559	1559	1559	1559	0
200	20241125	173800	17520921	1559	1559	1559	1559	0
201	20241125	173700	17520921	1559	1559	1559	1559	0
202	20241125	173600	17520921	1559	1559	1559	1559	0
203	20241125	173500	17520921	1559	1559	1559	1559	0
204	20241125	173400	17520921	1559	1559	1559	1559	0
205	20241125	173300	17520921	1559	1559	1559	1559	0
206	20241125	173200	17520921	1559	1559	1559	1559	0
207	20241125	173100	17520921	1559	1559	1559	1559	0
208	20241125	173000	17520921	1559	1559	1559	1559	0
209	20241125	172900	17520921	1559	1559	1559	1559	0
210	20241125	172800	17520921	1559	1559	1559	1559	0
211	20241125	172700	17520921	1559	1559	1559	1559	0
212	20241125	172600	17520921	1559	1559	1559	1559	1968
213	20241125	172500	17520921	1559	1559	1559	1559	0
214	20241125	172400	17520921	1559	1559	1559	1559	0
215	20241125	172300	17520921	1559	1559	1559	1559	0
216	20241125	172200	17520921	1559	1559	1559	1559	0
217	20241125	172100	17520921	1559	1559	1559	1559	0
218	20241125	172000	17520921	1559	1559	1559	1559	0
219	20241125	171900	17520921	1559	1559	1559	1559	0
220	20241125	171800	17520921	1559	1559	1559	1559	0
221	20241125	171700	17520921	1559	1559	1559	1559	0
222	20241125	171600	17520921	1559	1559	1559	1559	0
223	20241125	171500	17520921	1559	1559	1559	1559	0
224	20241125	171400	17520921	1559	1559	1559	1559	0
225	20241125	171300	17520921	1559	1559	1559	1559	0
226	20241125	171200	17520921	1559	1559	1559	1559	0
227	20241125	171100	17520921	1559	1559	1559	1559	0
228	20241125	171000	17520921	1559	1559	1559	1559	0
229	20241125	170900	17520921	1559	1559	1559	1559	0
230	20241125	170800	17520921	1559	1559	1559	1559	0
231	20241125	170700	17520921	1559	1559	1559	1559	0
232	20241125	170600	17520921	1559	1559	1559	1559	0
233	20241125	170500	17520921	1559	1559	1559	1559	0
234	20241125	170400	17520921	1559	1559	1559	1559	0
235	20241125	170300	17520921	1559	1559	1559	1559	0
236	20241125	170200	17520921	1559	1559	1559	1559	0
237	20241125	170100	17520921	1559	1559	1559	1559	0
238	20241125	170000	17520921	1559	1559	1559	1559	0
239	20241125	165900	17520921	1559	1559	1559	1559	0
240	20241125	165800	17520921	1559	1559	1559	1559	0
241	20241125	165700	17520921	1559	1559	1559	1559	0
242	20241125	165600	17520921	1559	1559	1559	1559	1968
243	20241125	165500	17520921	1559	1559	1559	1559	0
244	20241125	165400	17520921	1559	1559	1559	1559	0
245	20241125	165300	17520921	1559	1559	1559	1559	0
246	20241125	165200	17520921	1559	1559	1559	1559	0
247	20241125	165100	17520921	1559	1559	1559	1559	0
248	20241125	165000	17520921	1559	1559	1559	1559	0
249	20241125	164900	17520921	1559	1559	1559	1559	0
250	20241125	164800	17520921	1559	1559	1559	1559	0
251	20241125	164700	17520921	1559	1559	1559	1559	0
252	20241125	164600	17520921	1559	1559	1559	1559	0
253	20241125	164500	17520921	1559	1559	1559	1559	0
254	20241125	164400	17520921	1559	1559	1559	1559	0
255	20241125	164300	17520921	1559	1559	1559	1559	0
256	20241125	164200	17520921	1559	1559	1559	1559	0
257	20241125	164100	17520921	1559	1559	1559	1559	0
258	20241125	164000	17520921	1559	1559	1559	1559	0
259	20241125	163900	17520921	1559	1559	1559	1559	0
260	20241125	163800	17520921	1559	1559	1559	1559	0
261	20241125	163700	17520921	1559	1559	1559	1559	0
262	20241125	163600	17520921	1559	1559	1559	1559	0
263	20241125	163500	17520921	1559	1559	1559	1559	0
264	20241125	163400	17520921	1559	1559	1559	1559	0
265	20241125	163300	17520921	1559	1559	1559	1559	0
266	20241125	163200	17520921	1559	1559	1559	1559	0
267	20241125	163100	17520921	1559	1559	1559	1559	0
268	20241125	163000	17520921	1559	1559	1559	1559	0
269	20241125	162900	17520921	1559	1559	1559	1559	0
270	20241125	162800	17520921	1559	1559	1559	1559	0
271	20241125	162700	17520921	1559	1559	1559	1559	0
272	20241125	162600	17520921	1559	1559	1559	1559	1968
273	20241125	162500	17520921	1559	1559	1559	1559	0
274	20241125	162400	17520921	1559	1559	1559	1559	0
275	20241125	162300	17520921	1559	1559	1559	1559	0
276	20241125	162200	17520921	1559	1559	1559	1559	0
277	20241125	162100	17520921	1559	1559	1559	1559	0
278	20241125	162000	17520921	1559	1559	1559	1559	0
279	20241125	161900	17520921	1559	1559	1559	1559	0
280	20241125	161800	17520921	1559	1559	1559	1559	0
281	20241125	161700	17520921	1559	1559	1559	1559	0
282	20241125	161600	17520921	1559	1559	1559	1559	0
283	20241125	161500	17520921	1559	1559	1559	1559	0
284	20241125	161400	17520921	1559	1559	1559	1559	0
285	20241125	161300	17520921	1559	1559	1559	1559	0
286	20241125	161200	17520921	1559	1559	1559	1559	0
287	20241125	161100	17520921	1559	1559	1559	1559	0
288	20241125	161000	17520921	1559	1559	1559	1559	0
289	20241125	160900	17520921	1559	1559	1559	1559	0
290	20241125	160800	17520921	1559	1559	1559	1559	0
291	20241125	160700	17520921	1559	1559	1559	1559	0
292	20241125	160600	17520921	1559	1559	1559	1559	0
293	20241125	160500	17520921	1559	1559	1559	1559	0
294	20241125	160400	17520921	1559	1559	1559	1559	0
295	20241125	160300	17520921	1559	1559	1559	1559	0
296	20241125	160200	17520921	1559	1559	1559	1559	0
297	20241125	160100	17520921	1559	1559	1559	1559	0
298	20241125	160000	17520921	1559	1559	1559	1559	0
299	20241125	155900	17520921	1559	1559	1559	1559	0
300	20241125	155800	17520921	1559	1559	1559	1559	0
301	20241125	155700	17520921	1559	1559	1559	1559	0
302	20241125	155600	17520921	1559	1559	1559	1559	1968
303	20241125	155500	17520921	1559	1559	1559	1559	0
304	20241125	155400	17520921	1559	1559	1559	1559	0
305	20241125	155300	17520921	1559	1559	1559	1559	0
306	20241125	155200	17520921	1559	1559	1559	1559	0
307	20241125	155100	17520921	1559	1559	1559	1559	0
308	20241125	155000	17520921	1559	1559	1559	1559	0
309	20241125	154900	17520921	1559	1559	1559	1559	0
310	20241125	154800	17520921	1559	1559	1559	1559	0
311	20241125	154700	17520921	1559	1559	1559	1559	0
312	20241125	154600	17520921	1559	1559	1559	1559	0
313	20241125	154500	17520921	1559	1559	1559	1559	0
314	20241125	154400	17520921	1559	1559	1559	1559	0
315	20241125	154300	17520921	1559	1559	1559	1559	0
316	20241125	154200	17520921	1559	1559	1559	1559	0
317	20241125	154100	17520921	1559	1559	1559	1559	0
318	20241125	154000	17520921	1559	1559	1559	1559	0
319	20241125	153900	17520921	1559	1559	1559	1559	0
320	20241125	153800	17520921	1559	1559	1559	1559	0
321	20241125	153700	17520921	1559	1559	1559	1559	0
322	20241125	153600	17520921	1559	1559	1559	1559	0
323	20241125	153500	17520921	1559	1559	1559	1559	0
324	20241125	153400	17520921	1559	1559	1559	1559	0
325	20241125	153300	17520921	1559	1559	1559	1559	0
326	20241125	153200	17520921	1559	1559	1559	1559	0
327	20241125	153100	17520921	1559	1559	1559	1559	0
328	20241125	153000	17520921	1559	1559	1559	1559	1968
329	20241125	152900	14452809	1566	1566	1566	1566	0
330	20241125	152800	14452809	1566	1566	1566	1566	0
331	20241125	152700	14452809	1566	1566	1566	1566	0
332	20241125	152600	14452809	1566	1566	1566	1566	0
333	20241125	152500	14452809	1566	1566	1566	1566	0
334	20241125	152400	14452809	1566	1566	1566	1566	0
335	20241125	152300	14452809	1566	1566	1566	1566	0
336	20241125	152200	14452809	1566	1566	1566	1566	0
337	20241125	152100	14452809	1566	1566	1566	1566	0
338	20241125	152000	14452809	1566	1566	1566	1566	0
339	20241125	151900	14452809	1566	1566	1566	1566	0
340	20241125	151800	14452809	1566	1566	1566	1566	0
341	20241125	151700	14452809	1566	1566	1566	1566	0
342	20241125	151600	14452809	1566	1566	1566	1566	0
343	20241125	151500	14452809	1566	1566	1566	1566	0
344	20241125	151400	14452809	1566	1566	1566	1566	0
345	20241125	151300	14452809	1566	1566	1566	1566	0
346	20241125	151200	14452809	1566	1566	1566	1566	86
347	20241125	151100	14318133	1566	1566	1566	1566	0
348	20241125	151000	14318133	1566	1566	1566	1566	24
349	20241125	150900	14280549	1566	1566	1566	1566	0
350	20241125	150800	14280549	1566	1566	1566	1566	0
351	20241125	150700	14280549	1566	1566	1566	1566	0
352	20241125	150600	14280549	1566	1566	1566	1566	0
353	20241125	150500	14280549	1566	1566	1566	1566	0
354	20241125	150400	14280549	1566	1566	1566	1566	53
355	20241125	150300	14197551	1566	1566	1566	1566	0
356	20241125	150200	14197551	1566	1566	1566	1566	1
357	20241125	150100	14195985	1565	1563	1565	1563	45
358	20241125	150000	14125620	1559	1559	1559	1559	61
359	20241125	145900	14030521	1558	1558	1558	1558	0
360	20241125	145800	14030521	1558	1558	1558	1558	0
361	20241125	145700	14030521	1558	1558	1558	1558	0
362	20241125	145600	14030521	1558	1558	1558	1558	20
363	20241125	145500	13999361	1562	1562	1562	1562	0
364	20241125	145400	13999361	1562	1562	1562	1562	0
365	20241125	145300	13999361	1562	1562	1562	1562	0
366	20241125	145200	13999361	1562	1562	1562	1562	0
367	20241125	145100	13999361	1562	1562	1562	1562	6
368	20241125	145000	13989989	1562	1562	1562	1562	0
369	20241125	144900	13989989	1562	1562	1562	1562	0
370	20241125	144800	13989989	1562	1562	1562	1562	0
371	20241125	144700	13989989	1562	1562	1562	1562	20
372	20241125	144600	13958749	1562	1562	1562	1562	0
373	20241125	144500	13958749	1562	1562	1562	1562	0
374	20241125	144400	13958749	1562	1562	1562	1562	1
375	20241125	144300	13957187	1557	1557	1557	1557	0
376	20241125	144200	13957187	1557	1557	1557	1557	0
377	20241125	144100	13957187	1557	1557	1557	1557	0
378	20241125	144000	13957187	1557	1557	1557	1557	0
379	20241125	143900	13957187	1557	1557	1557	1557	0
380	20241125	143800	13957187	1557	1557	1557	1557	0
381	20241125	143700	13957187	1557	1557	1557	1557	0
382	20241125	143600	13957187	1557	1557	1557	1557	40
383	20241125	143500	13894907	1557	1557	1557	1557	0
384	20241125	143400	13894907	1557	1557	1557	1557	0
385	20241125	143300	13894907	1557	1557	1557	1557	0
386	20241125	143200	13894907	1557	1557	1557	1557	0
387	20241125	143100	13894907	1557	1557	1557	1557	60
388	20241125	143000	13801487	1557	1557	1557	1557	0
389	20241125	142900	13801487	1557	1557	1557	1557	0
390	20241125	142800	13801487	1557	1557	1557	1557	0
391	20241125	142700	13801487	1557	1557	1557	1557	0
392	20241125	142600	13801487	1557	1557	1557	1557	0
393	20241125	142500	13801487	1557	1557	1557	1557	0
394	20241125	142400	13801487	1557	1557	1557	1557	0
395	20241125	142300	13801487	1557	1557	1557	1557	0
396	20241125	142200	13801487	1557	1557	1557	1557	0
397	20241125	142100	13801487	1557	1557	1557	1557	0
398	20241125	142000	13801487	1557	1557	1557	1557	0
399	20241125	141900	13801487	1557	1557	1557	1557	0
400	20241125	141800	13801487	1557	1557	1557	1557	0
401	20241125	141700	13801487	1557	1557	1557	1557	0
402	20241125	141600	13801487	1557	1557	1557	1557	0
403	20241125	141500	13801487	1557	1557	1557	1557	0
404	20241125	141400	13801487	1557	1557	1557	1557	0
405	20241125	141300	13801487	1557	1557	1557	1557	36
406	20241125	141200	13745435	1556	1556	1556	1556	0
407	20241125	141100	13745435	1556	1556	1556	1556	0
408	20241125	141000	13745435	1556	1556	1556	1556	0
409	20241125	140900	13745435	1556	1556	1556	1556	0
410	20241125	140800	13745435	1556	1556	1556	1556	0
411	20241125	140700	13745435	1556	1556	1556	1556	0
412	20241125	140600	13745435	1556	1556	1556	1556	0
413	20241125	140500	13745435	1556	1556	1556	1556	0
414	20241125	140400	13745435	1556	1556	1556	1556	0
415	20241125	140300	13745435	1556	1556	1556	1556	0
416	20241125	140200	13745435	1556	1556	1556	1556	0
417	20241125	140100	13745435	1556	1556	1556	1556	0
418	20241125	140000	13745435	1556	1556	1556	1556	0
419	20241125	135900	13745435	1556	1556	1556	1556	0
420	20241125	135800	13745435	1556	1556	1556	1556	0
421	20241125	135700	13745435	1556	1556	1556	1556	0
422	20241125	135600	13745435	1556	1556	1556	1556	0
423	20241125	135500	13745435	1556	1556	1556	1556	0
424	20241125	135400	13745435	1556	1556	1556	1556	0
425	20241125	135300	13745435	1556	1556	1556	1556	0
426	20241125	135200	13745435	1556	1556	1556	1556	0
427	20241125	135100	13745435	1556	1556	1556	1556	0
428	20241125	135000	13745435	1556	1556	1556	1556	0
429	20241125	134900	13745435	1556	1556	1556	1556	0
430	20241125	134800	13745435	1556	1556	1556	1556	0
431	20241125	134700	13745435	1556	1556	1556	1556	0
432	20241125	134600	13745435	1556	1556	1556	1556	0
433	20241125	134500	13745435	1556	1556	1556	1556	0
434	20241125	134400	13745435	1556	1556	1556	1556	0
435	20241125	134300	13745435	1556	1556	1556	1556	0
436	20241125	134200	13745435	1556	1556	1556	1556	0
437	20241125	134100	13745435	1556	1556	1556	1556	0
438	20241125	134000	13745435	1556	1557	1557	1556	11
439	20241125	133900	13728318	1567	1567	1567	1567	0
440	20241125	133800	13728318	1567	1567	1567	1567	0
441	20241125	133700	13728318	1567	1567	1567	1567	0
442	20241125	133600	13728318	1567	1567	1567	1567	0
443	20241125	133500	13728318	1567	1567	1567	1567	0
444	20241125	133400	13728318	1567	1567	1567	1567	0
445	20241125	133300	13728318	1567	1567	1567	1567	0
446	20241125	133200	13728318	1567	1567	1567	1567	0
447	20241125	133100	13728318	1567	1567	1567	1567	0
448	20241125	133000	13728318	1567	1567	1567	1567	0
449	20241125	132900	13728318	1567	1567	1567	1567	0
450	20241125	132800	13728318	1567	1567	1567	1567	0
451	20241125	132700	13728318	1567	1567	1567	1567	0
452	20241125	132600	13728318	1567	1567	1567	1567	0
453	20241125	132500	13728318	1567	1567	1567	1567	0
454	20241125	132400	13728318	1567	1567	1567	1567	0
455	20241125	132300	13728318	1567	1567	1567	1567	0
456	20241125	132200	13728318	1567	1567	1567	1567	0
457	20241125	132100	13728318	1567	1567	1567	1567	0
458	20241125	132000	13728318	1567	1567	1567	1567	0
459	20241125	131900	13728318	1567	1567	1567	1567	0
460	20241125	131800	13728318	1567	1567	1567	1567	0
461	20241125	131700	13728318	1567	1567	1567	1567	0
462	20241125	131600	13728318	1567	1567	1567	1567	0
463	20241125	131500	13728318	1567	1567	1567	1567	0
464	20241125	131400	13728318	1567	1567	1567	1567	0
465	20241125	131300	13728318	1567	1567	1567	1567	0
466	20241125	131200	13728318	1567	1567	1567	1567	20
467	20241125	131100	13696978	1567	1567	1567	1567	0
468	20241125	131000	13696978	1567	1567	1567	1567	0
469	20241125	130900	13696978	1567	1567	1567	1567	0
470	20241125	130800	13696978	1567	1567	1567	1567	0
471	20241125	130700	13696978	1567	1567	1567	1567	0
472	20241125	130600	13696978	1567	1567	1567	1567	0
473	20241125	130500	13696978	1567	1567	1567	1567	0
474	20241125	130400	13696978	1567	1567	1567	1567	0
475	20241125	130300	13696978	1567	1567	1567	1567	0
476	20241125	130200	13696978	1567	1567	1567	1567	0
477	20241125	130100	13696978	1567	1567	1567	1567	0
478	20241125	130000	13696978	1567	1567	1567	1567	5
479	20241125	125900	13689143	1568	1568	1568	1568	0
480	20241125	125800	13689143	1568	1568	1568	1568	32
481	20241125	125700	13638967	1567	1567	1567	1567	0
482	20241125	125600	13638967	1567	1567	1567	1567	0
483	20241125	125500	13638967	1567	1567	1567	1567	0
484	20241125	125400	13638967	1567	1567	1567	1567	0
485	20241125	125300	13638967	1567	1567	1567	1567	0
486	20241125	125200	13638967	1567	1567	1567	1567	0
487	20241125	125100	13638967	1567	1567	1567	1567	212
488	20241125	125000	13306763	1554	1554	1554	1554	0
489	20241125	124900	13306763	1554	1554	1554	1554	0
490	20241125	124800	13306763	1554	1554	1554	1554	0
491	20241125	124700	13306763	1554	1554	1554	1554	0
492	20241125	124600	13306763	1554	1554	1554	1554	0
493	20241125	124500	13306763	1554	1554	1554	1554	0
494	20241125	124400	13306763	1554	1554	1554	1554	0
495	20241125	124300	13306763	1554	1554	1554	1554	0
496	20241125	124200	13306763	1554	1554	1554	1554	0
497	20241125	124100	13306763	1554	1554	1554	1554	0
498	20241125	124000	13306763	1554	1554	1554	1554	0
499	20241125	123900	13306763	1554	1554	1554	1554	0
500	20241125	123800	13306763	1554	1554	1554	1554	0
501	20241125	123700	13306763	1554	1554	1554	1554	0
502	20241125	123600	13306763	1554	1554	1554	1554	0
503	20241125	123500	13306763	1554	1554	1554	1554	0
504	20241125	123400	13306763	1554	1554	1554	1554	0
505	20241125	123300	13306763	1554	1554	1554	1554	0
506	20241125	123200	13306763	1554	1554	1554	1554	0
507	20241125	123100	13306763	1554	1554	1554	1554	0
508	20241125	123000	13306763	1554	1554	1554	1554	0
509	20241125	122900	13306763	1554	1554	1554	1554	40
510	20241125	122800	13244603	1569	1569	1569	1569	7
511	20241125	122700	13233620	1569	1569	1569	1569	0
512	20241125	122600	13233620	1569	1569	1569	1569	0
513	20241125	122500	13233620	1569	1569	1569	1569	0
514	20241125	122400	13233620	1569	1569	1569	1569	1
515	20241125	122300	13232051	1554	1554	1554	1554	0
516	20241125	122200	13232051	1554	1554	1554	1554	0
517	20241125	122100	13232051	1554	1554	1554	1554	0
518	20241125	122000	13232051	1554	1554	1554	1554	0
519	20241125	121900	13232051	1554	1554	1554	1554	0
520	20241125	121800	13232051	1554	1554	1554	1554	20
521	20241125	121700	13200971	1568	1568	1568	1568	0
522	20241125	121600	13200971	1568	1568	1568	1568	0
523	20241125	121500	13200971	1568	1568	1568	1568	0
524	20241125	121400	13200971	1568	1568	1568	1568	0
525	20241125	121300	13200971	1568	1568	1568	1568	0
526	20241125	121200	13200971	1568	1568	1568	1568	0
527	20241125	121100	13200971	1568	1568	1568	1568	0
528	20241125	121000	13200971	1568	1568	1568	1568	16
529	20241125	120900	13175883	1567	1567	1567	1567	42
530	20241125	120800	13110069	1567	1567	1567	1567	30
531	20241125	120700	13063059	1569	1569	1569	1569	0
532	20241125	120600	13063059	1569	1569	1569	1569	0
533	20241125	120500	13063059	1569	1569	1569	1569	0
534	20241125	120400	13063059	1569	1569	1569	1569	0
535	20241125	120300	13063059	1569	1569	1569	1569	0
536	20241125	120200	13063059	1569	1569	1569	1569	0
537	20241125	120100	13063059	1569	1569	1569	1569	0
538	20241125	120000	13063059	1569	1569	1569	1569	0
539	20241125	115900	13063059	1569	1569	1569	1569	0
540	20241125	115800	13063059	1569	1569	1569	1569	0
541	20241125	115700	13063059	1569	1569	1569	1569	0
542	20241125	115600	13063059	1569	1569	1569	1569	0
543	20241125	115500	13063059	1569	1569	1569	1569	0
544	20241125	115400	13063059	1569	1569	1569	1569	0
545	20241125	115300	13063059	1569	1569	1569	1569	0
546	20241125	115200	13063059	1569	1569	1569	1569	0
547	20241125	115100	13063059	1569	1569	1569	1569	0
548	20241125	115000	13063059	1569	1569	1569	1569	0
549	20241125	114900	13063059	1569	1569	1569	1569	0
550	20241125	114800	13063059	1569	1569	1569	1569	0
551	20241125	114700	13063059	1569	1569	1569	1569	0
552	20241125	114600	13063059	1569	1569	1569	1569	180
553	20241125	114500	12780639	1569	1567	1569	1567	398
554	20241125	114400	12156227	1569	1569	1569	1569	0
555	20241125	114300	12156227	1569	1569	1569	1569	0
556	20241125	114200	12156227	1569	1569	1569	1569	0
557	20241125	114100	12156227	1569	1569	1569	1569	0
558	20241125	114000	12156227	1569	1569	1569	1569	0
559	20241125	113900	12156227	1569	1569	1569	1569	0
560	20241125	113800	12156227	1569	1569	1569	1569	0
561	20241125	113700	12156227	1569	1569	1569	1569	0
562	20241125	113600	12156227	1569	1569	1569	1569	0
563	20241125	113500	12156227	1569	1569	1569	1569	0
564	20241125	113400	12156227	1569	1569	1569	1569	0
565	20241125	113300	12156227	1569	1569	1569	1569	0
566	20241125	113200	12156227	1569	1569	1569	1569	0
567	20241125	113100	12156227	1569	1569	1569	1569	0
568	20241125	113000	12156227	1569	1569	1569	1569	0
569	20241125	112900	12156227	1569	1569	1569	1569	0
570	20241125	112800	12156227	1569	1569	1569	1569	100
571	20241125	112700	11999327	1569	1569	1569	1569	0
572	20241125	112600	11999327	1569	1569	1569	1569	0
573	20241125	112500	11999327	1569	1569	1569	1569	0
574	20241125	112400	11999327	1569	1569	1569	1569	0
575	20241125	112300	11999327	1569	1569	1569	1569	0
576	20241125	112200	11999327	1569	1569	1569	1569	0
577	20241125	112100	11999327	1569	1569	1569	1569	0
578	20241125	112000	11999327	1569	1560	1569	1560	2
579	20241125	111900	11996198	1551	1551	1551	1551	0
580	20241125	111800	11996198	1551	1551	1551	1550	205
581	20241125	111700	11678244	1551	1551	1551	1551	0
582	20241125	111600	11678244	1551	1551	1551	1551	0
583	20241125	111500	11678244	1551	1551	1551	1551	0
584	20241125	111400	11678244	1551	1551	1551	1551	0
585	20241125	111300	11678244	1551	1551	1551	1551	0
586	20241125	111200	11678244	1551	1551	1551	1551	0
587	20241125	111100	11678244	1551	1551	1551	1551	0
588	20241125	111000	11678244	1551	1551	1551	1551	0
589	20241125	110900	11678244	1551	1551	1551	1551	0
590	20241125	110800	11678244	1551	1551	1551	1551	0
591	20241125	110700	11678244	1551	1551	1551	1551	2
592	20241125	110600	11675142	1551	1551	1551	1551	0
593	20241125	110500	11675142	1551	1551	1551	1551	0
594	20241125	110400	11675142	1551	1551	1551	1551	0
595	20241125	110300	11675142	1551	1551	1551	1551	0
596	20241125	110200	11675142	1551	1551	1551	1551	2
597	20241125	110100	11672040	1551	1551	1551	1551	0
598	20241125	110000	11672040	1551	1551	1551	1551	0
599	20241125	105900	11672040	1551	1551	1551	1551	1
600	20241125	105800	11670489	1569	1569	1569	1569	0
601	20241125	105700	11670489	1569	1569	1569	1569	0
602	20241125	105600	11670489	1569	1569	1569	1569	0
603	20241125	105500	11670489	1569	1569	1569	1569	0
604	20241125	105400	11670489	1569	1569	1569	1569	0
605	20241125	105300	11670489	1569	1569	1569	1569	0
606	20241125	105200	11670489	1569	1569	1569	1569	0
607	20241125	105100	11670489	1569	1569	1569	1569	0
608	20241125	105000	11670489	1569	1569	1569	1569	0
609	20241125	104900	11670489	1569	1569	1569	1569	0
610	20241125	104800	11670489	1569	1569	1569	1569	0
611	20241125	104700	11670489	1569	1569	1569	1569	0
612	20241125	104600	11670489	1569	1569	1569	1569	0
613	20241125	104500	11670489	1569	1569	1569	1569	0
614	20241125	104400	11670489	1569	1569	1569	1569	0
615	20241125	104300	11670489	1569	1569	1569	1569	0
616	20241125	104200	11670489	1569	1569	1569	1569	0
617	20241125	104100	11670489	1569	1569	1569	1569	0
618	20241125	104000	11670489	1569	1569	1569	1569	0
619	20241125	103900	11670489	1569	1569	1569	1569	0
620	20241125	103800	11670489	1569	1569	1569	1569	0
621	20241125	103700	11670489	1569	1569	1569	1569	0
622	20241125	103600	11670489	1569	1569	1569	1569	0
623	20241125	103500	11670489	1569	1569	1569	1569	0
624	20241125	103400	11670489	1569	1569	1569	1569	0
625	20241125	103300	11670489	1569	1569	1569	1569	0
626	20241125	103200	11670489	1569	1568	1569	1568	2
627	20241125	103100	11667352	1541	1541	1541	1541	0
628	20241125	103000	11667352	1541	1541	1541	1541	0
629	20241125	102900	11667352	1541	1555	1555	1541	1195
630	20241125	102800	9818753	1560	1560	1560	1560	491
631	20241125	102700	9052793	1560	1560	1560	1560	1
632	20241125	102600	9051233	1560	1560	1560	1560	0
633	20241125	102500	9051233	1560	1560	1560	1560	0
634	20241125	102400	9051233	1560	1560	1560	1560	0
635	20241125	102300	9051233	1560	1560	1560	1560	30
636	20241125	102200	9004433	1560	1560	1560	1560	0
637	20241125	102100	9004433	1560	1560	1560	1560	0
638	20241125	102000	9004433	1560	1560	1560	1560	2
639	20241125	101900	9001313	1597	1597	1597	1597	0
640	20241125	101800	9001313	1597	1597	1597	1597	0
641	20241125	101700	9001313	1597	1579	1599	1552	1304
642	20241125	101600	6929668	1579	1579	1579	1579	670
643	20241125	101500	5871738	1579	1579	1579	1579	130
644	20241125	101400	5666468	1579	1576	1579	1570	695
645	20241125	101300	4573626	1570	1570	1570	1570	22
646	20241125	101200	4539086	1579	1579	1579	1579	0
647	20241125	101100	4539086	1579	1579	1579	1579	0
648	20241125	101000	4539086	1579	1570	1579	1570	12
649	20241125	100900	4520147	1570	1570	1570	1570	10
650	20241125	100800	4504447	1570	1570	1570	1570	0
651	20241125	100700	4504447	1570	1570	1570	1570	0
652	20241125	100600	4504447	1570	1570	1570	1570	0
653	20241125	100500	4504447	1570	1570	1570	1570	0
654	20241125	100400	4504447	1570	1570	1570	1570	0
655	20241125	100300	4504447	1570	1570	1570	1570	0
656	20241125	100200	4504447	1570	1570	1570	1570	1
657	20241125	100100	4502877	1570	1570	1570	1570	0
658	20241125	100000	4502877	1570	1570	1570	1570	0
659	20241125	095900	4502877	1570	1570	1570	1570	281
660	20241125	095800	4061707	1570	1570	1570	1570	0
661	20241125	095700	4061707	1570	1570	1570	1570	0
662	20241125	095600	4061707	1570	1569	1570	1569	219
663	20241125	095500	3718073	1569	1569	1569	1569	0
664	20241125	095400	3718073	1569	1569	1569	1569	0
665	20241125	095300	3718073	1569	1569	1569	1569	0
666	20241125	095200	3718073	1569	1569	1569	1569	0
667	20241125	095100	3718073	1569	1569	1569	1569	0
668	20241125	095000	3718073	1569	1569	1569	1569	0
669	20241125	094900	3718073	1569	1569	1569	1569	0
670	20241125	094800	3718073	1569	1569	1569	1569	3
671	20241125	094700	3713366	1569	1569	1569	1569	1
672	20241125	094600	3711797	1541	1541	1541	1541	0
673	20241125	094500	3711797	1541	1541	1541	1541	0
674	20241125	094400	3711797	1541	1541	1541	1541	0
675	20241125	094300	3711797	1541	1541	1541	1541	0
676	20241125	094200	3711797	1541	1541	1541	1541	0
677	20241125	094100	3711797	1541	1541	1541	1541	0
678	20241125	094000	3711797	1541	1541	1541	1541	0
679	20241125	093900	3711797	1541	1541	1541	1541	0
680	20241125	093800	3711797	1541	1541	1541	1541	29
681	20241125	093700	3667108	1541	1541	1541	1541	0
682	20241125	093600	3667108	1541	1541	1541	1541	0
683	20241125	093500	3667108	1541	1541	1541	1541	0
684	20241125	093400	3667108	1541	1541	1541	1541	0
685	20241125	093300	3667108	1541	1541	1541	1541	0
686	20241125	093200	3667108	1541	1541	1541	1541	8
687	20241125	093100	3654780	1563	1563	1563	1563	0
688	20241125	093000	3654780	1563	1563	1563	1563	0
689	20241125	092900	3654780	1563	1563	1563	1563	0
690	20241125	092800	3654780	1563	1563	1563	1563	0
691	20241125	092700	3654780	1563	1563	1563	1563	0
692	20241125	092600	3654780	1563	1563	1563	1563	0
693	20241125	092500	3654780	1563	1563	1563	1563	0
694	20241125	092400	3654780	1563	1563	1563	1563	0
695	20241125	092300	3654780	1563	1563	1563	1563	0
696	20241125	092200	3654780	1563	1563	1563	1563	0
697	20241125	092100	3654780	1563	1563	1563	1563	0
698	20241125	092000	3654780	1563	1563	1563	1563	0
699	20241125	091900	3654780	1563	1563	1563	1563	0
700	20241125	091800	3654780	1563	1563	1563	1563	0
701	20241125	091700	3654780	1563	1563	1563	1563	0
702	20241125	091600	3654780	1563	1563	1563	1563	0
703	20241125	091500	3654780	1563	1563	1563	1563	0
704	20241125	091400	3654780	1563	1563	1563	1563	1
705	20241125	091300	3653217	1570	1545	1570	1545	500
706	20241125	091200	2868881	1549	1549	1549	1549	0
707	20241125	091100	2868881	1549	1549	1549	1549	0
708	20241125	091000	2868881	1549	1531	1549	1530	707
709	20241125	090900	1787076	1530	1530	1530	1530	150
710	20241125	090800	1557576	1534	1534	1534	1534	8
711	20241125	090700	1545304	1534	1530	1534	1530	346
712	20241125	090600	1015920	1530	1530	1530	1530	0
713	20241125	090500	1015920	1530	1530	1530	1530	0
714	20241125	090400	1015920	1530	1530	1530	1530	155
715	20241125	090300	778770	1530	1530	1530	1530	0
716	20241125	090200	778770	1530	1530	1530	1530	0
717	20241125	090100	778770	1530	1530	1530	1530	0
718	20241125	090000	778770	1530	1530	1530	1530	509