KissMeData/033310/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191800	107734523	1875	1875	1875	1875	1473
3	20241125	191700	107734523	1875	1875	1875	1875	0
4	20241125	191600	107734523	1875	1875	1875	1875	0
5	20241125	191500	107734523	1875	1875	1875	1875	0
6	20241125	191400	107734523	1875	1875	1875	1875	0
7	20241125	191300	107734523	1875	1875	1875	1875	0
8	20241125	191200	107734523	1875	1875	1875	1875	0
9	20241125	191100	107734523	1875	1875	1875	1875	0
10	20241125	191000	107734523	1875	1875	1875	1875	0
11	20241125	190900	107734523	1875	1875	1875	1875	0
12	20241125	190800	107734523	1875	1875	1875	1875	0
13	20241125	190700	107734523	1875	1875	1875	1875	0
14	20241125	190600	107734523	1875	1875	1875	1875	0
15	20241125	190500	107734523	1875	1875	1875	1875	0
16	20241125	190400	107734523	1875	1875	1875	1875	0
17	20241125	190300	107734523	1875	1875	1875	1875	0
18	20241125	190200	107734523	1875	1875	1875	1875	0
19	20241125	190100	107734523	1875	1875	1875	1875	0
20	20241125	190000	107734523	1875	1875	1875	1875	0
21	20241125	185900	107734523	1875	1875	1875	1875	0
22	20241125	185800	107734523	1875	1875	1875	1875	0
23	20241125	185700	107734523	1875	1875	1875	1875	0
24	20241125	185600	107734523	1875	1875	1875	1875	0
25	20241125	185500	107734523	1875	1875	1875	1875	0
26	20241125	185400	107734523	1875	1875	1875	1875	0
27	20241125	185300	107734523	1875	1875	1875	1875	0
28	20241125	185200	107734523	1875	1875	1875	1875	0
29	20241125	185100	107734523	1875	1875	1875	1875	0
30	20241125	185000	107734523	1875	1875	1875	1875	0
31	20241125	184900	107734523	1875	1875	1875	1875	0
32	20241125	184800	107734523	1875	1875	1875	1875	1473
33	20241125	184700	107734523	1875	1875	1875	1875	0
34	20241125	184600	107734523	1875	1875	1875	1875	0
35	20241125	184500	107734523	1875	1875	1875	1875	0
36	20241125	184400	107734523	1875	1875	1875	1875	0
37	20241125	184300	107734523	1875	1875	1875	1875	0
38	20241125	184200	107734523	1875	1875	1875	1875	0
39	20241125	184100	107734523	1875	1875	1875	1875	0
40	20241125	184000	107734523	1875	1875	1875	1875	0
41	20241125	183900	107734523	1875	1875	1875	1875	0
42	20241125	183800	107734523	1875	1875	1875	1875	0
43	20241125	183700	107734523	1875	1875	1875	1875	0
44	20241125	183600	107734523	1875	1875	1875	1875	0
45	20241125	183500	107734523	1875	1875	1875	1875	0
46	20241125	183400	107734523	1875	1875	1875	1875	0
47	20241125	183300	107734523	1875	1875	1875	1875	0
48	20241125	183200	107734523	1875	1875	1875	1875	0
49	20241125	183100	107734523	1875	1875	1875	1875	0
50	20241125	183000	107734523	1875	1875	1875	1875	0
51	20241125	182900	107734523	1875	1875	1875	1875	0
52	20241125	182800	107734523	1875	1875	1875	1875	0
53	20241125	182700	107734523	1875	1875	1875	1875	0
54	20241125	182600	107734523	1875	1875	1875	1875	0
55	20241125	182500	107734523	1875	1875	1875	1875	0
56	20241125	182400	107734523	1875	1875	1875	1875	0
57	20241125	182300	107734523	1875	1875	1875	1875	0
58	20241125	182200	107734523	1875	1875	1875	1875	0
59	20241125	182100	107734523	1875	1875	1875	1875	0
60	20241125	182000	107734523	1875	1875	1875	1875	0
61	20241125	181900	107734523	1875	1875	1875	1875	0
62	20241125	181800	107734523	1875	1875	1875	1875	1473
63	20241125	181700	107734523	1875	1875	1875	1875	0
64	20241125	181600	107734523	1875	1875	1875	1875	0
65	20241125	181500	107734523	1875	1875	1875	1875	0
66	20241125	181400	107734523	1875	1875	1875	1875	0
67	20241125	181300	107734523	1875	1875	1875	1875	0
68	20241125	181200	107734523	1875	1875	1875	1875	0
69	20241125	181100	107734523	1875	1875	1875	1875	0
70	20241125	181000	107734523	1875	1875	1875	1875	0
71	20241125	180900	107734523	1875	1875	1875	1875	0
72	20241125	180800	107734523	1875	1875	1875	1875	0
73	20241125	180700	107734523	1875	1875	1875	1875	0
74	20241125	180600	107734523	1875	1875	1875	1875	0
75	20241125	180500	107734523	1875	1875	1875	1875	0
76	20241125	180400	107734523	1875	1875	1875	1875	0
77	20241125	180300	107734523	1875	1875	1875	1875	0
78	20241125	180200	107734523	1875	1875	1875	1875	0
79	20241125	180100	107734523	1875	1875	1875	1875	0
80	20241125	180000	107734523	1875	1875	1875	1875	0
81	20241125	175900	107734523	1875	1875	1875	1875	0
82	20241125	175800	107734523	1875	1875	1875	1875	0
83	20241125	175700	107734523	1875	1875	1875	1875	0
84	20241125	175600	107734523	1875	1875	1875	1875	0
85	20241125	175500	107734523	1875	1875	1875	1875	0
86	20241125	175400	107734523	1875	1875	1875	1875	0
87	20241125	175300	107734523	1875	1875	1875	1875	0
88	20241125	175200	107734523	1875	1875	1875	1875	0
89	20241125	175100	107734523	1875	1875	1875	1875	0
90	20241125	175000	107734523	1875	1875	1875	1875	0
91	20241125	174900	107734523	1875	1875	1875	1875	0
92	20241125	174800	107734523	1875	1875	1875	1875	1473
93	20241125	174700	107734523	1875	1875	1875	1875	0
94	20241125	174600	107734523	1875	1875	1875	1875	0
95	20241125	174500	107734523	1875	1875	1875	1875	0
96	20241125	174400	107734523	1875	1875	1875	1875	0
97	20241125	174300	107734523	1875	1875	1875	1875	0
98	20241125	174200	107734523	1875	1875	1875	1875	0
99	20241125	174100	107734523	1875	1875	1875	1875	0
100	20241125	174000	107734523	1875	1875	1875	1875	0
101	20241125	173900	107734523	1875	1875	1875	1875	0
102	20241125	173800	107734523	1875	1875	1875	1875	0
103	20241125	173700	107734523	1875	1875	1875	1875	0
104	20241125	173600	107734523	1875	1875	1875	1875	0
105	20241125	173500	107734523	1875	1875	1875	1875	0
106	20241125	173400	107734523	1875	1875	1875	1875	0
107	20241125	173300	107734523	1875	1875	1875	1875	0
108	20241125	173200	107734523	1875	1875	1875	1875	0
109	20241125	173100	107734523	1875	1875	1875	1875	0
110	20241125	173000	107734523	1875	1875	1875	1875	0
111	20241125	172900	107734523	1875	1875	1875	1875	0
112	20241125	172800	107734523	1875	1875	1875	1875	0
113	20241125	172700	107734523	1875	1875	1875	1875	0
114	20241125	172600	107734523	1875	1875	1875	1875	0
115	20241125	172500	107734523	1875	1875	1875	1875	0
116	20241125	172400	107734523	1875	1875	1875	1875	0
117	20241125	172300	107734523	1875	1875	1875	1875	0
118	20241125	172200	107734523	1875	1875	1875	1875	0
119	20241125	172100	107734523	1875	1875	1875	1875	0
120	20241125	172000	107734523	1875	1875	1875	1875	0
121	20241125	171900	107734523	1875	1875	1875	1875	0
122	20241125	171800	107734523	1875	1875	1875	1875	1473
123	20241125	171700	107734523	1875	1875	1875	1875	0
124	20241125	171600	107734523	1875	1875	1875	1875	0
125	20241125	171500	107734523	1875	1875	1875	1875	0
126	20241125	171400	107734523	1875	1875	1875	1875	0
127	20241125	171300	107734523	1875	1875	1875	1875	0
128	20241125	171200	107734523	1875	1875	1875	1875	0
129	20241125	171100	107734523	1875	1875	1875	1875	0
130	20241125	171000	107734523	1875	1875	1875	1875	0
131	20241125	170900	107734523	1875	1875	1875	1875	0
132	20241125	170800	107734523	1875	1875	1875	1875	0
133	20241125	170700	107734523	1875	1875	1875	1875	0
134	20241125	170600	107734523	1875	1875	1875	1875	0
135	20241125	170500	107734523	1875	1875	1875	1875	0
136	20241125	170400	107734523	1875	1875	1875	1875	0
137	20241125	170300	107734523	1875	1875	1875	1875	0
138	20241125	170200	107734523	1875	1875	1875	1875	0
139	20241125	170100	107734523	1875	1875	1875	1875	0
140	20241125	170000	107734523	1875	1875	1875	1875	0
141	20241125	165900	107734523	1875	1875	1875	1875	0
142	20241125	165800	107734523	1875	1875	1875	1875	0
143	20241125	165700	107734523	1875	1875	1875	1875	0
144	20241125	165600	107734523	1875	1875	1875	1875	0
145	20241125	165500	107734523	1875	1875	1875	1875	0
146	20241125	165400	107734523	1875	1875	1875	1875	0
147	20241125	165300	107734523	1875	1875	1875	1875	0
148	20241125	165200	107734523	1875	1875	1875	1875	0
149	20241125	165100	107734523	1875	1875	1875	1875	0
150	20241125	165000	107734523	1875	1875	1875	1875	0
151	20241125	164900	107734523	1875	1875	1875	1875	0
152	20241125	164800	107734523	1875	1875	1875	1875	1473
153	20241125	164700	107734523	1875	1875	1875	1875	0
154	20241125	164600	107734523	1875	1875	1875	1875	0
155	20241125	164500	107734523	1875	1875	1875	1875	0
156	20241125	164400	107734523	1875	1875	1875	1875	0
157	20241125	164300	107734523	1875	1875	1875	1875	0
158	20241125	164200	107734523	1875	1875	1875	1875	0
159	20241125	164100	107734523	1875	1875	1875	1875	0
160	20241125	164000	107734523	1875	1875	1875	1875	0
161	20241125	163900	107734523	1875	1875	1875	1875	0
162	20241125	163800	107734523	1875	1875	1875	1875	0
163	20241125	163700	107734523	1875	1875	1875	1875	0
164	20241125	163600	107734523	1875	1875	1875	1875	0
165	20241125	163500	107734523	1875	1875	1875	1875	0
166	20241125	163400	107734523	1875	1875	1875	1875	0
167	20241125	163300	107734523	1875	1875	1875	1875	0
168	20241125	163200	107734523	1875	1875	1875	1875	0
169	20241125	163100	107734523	1875	1875	1875	1875	0
170	20241125	163000	107734523	1875	1875	1875	1875	0
171	20241125	162900	107734523	1875	1875	1875	1875	0
172	20241125	162800	107734523	1875	1875	1875	1875	0
173	20241125	162700	107734523	1875	1875	1875	1875	0
174	20241125	162600	107734523	1875	1875	1875	1875	0
175	20241125	162500	107734523	1875	1875	1875	1875	0
176	20241125	162400	107734523	1875	1875	1875	1875	0
177	20241125	162300	107734523	1875	1875	1875	1875	0
178	20241125	162200	107734523	1875	1875	1875	1875	0
179	20241125	162100	107734523	1875	1875	1875	1875	0
180	20241125	162000	107734523	1875	1875	1875	1875	0
181	20241125	161900	107734523	1875	1875	1875	1875	0
182	20241125	161800	107734523	1875	1875	1875	1875	1473
183	20241125	161700	107734523	1875	1875	1875	1875	0
184	20241125	161600	107734523	1875	1875	1875	1875	0
185	20241125	161500	107734523	1875	1875	1875	1875	0
186	20241125	161400	107734523	1875	1875	1875	1875	0
187	20241125	161300	107734523	1875	1875	1875	1875	0
188	20241125	161200	107734523	1875	1875	1875	1875	0
189	20241125	161100	107734523	1875	1875	1875	1875	0
190	20241125	161000	107734523	1875	1875	1875	1875	0
191	20241125	160900	107734523	1875	1875	1875	1875	0
192	20241125	160800	107734523	1875	1875	1875	1875	0
193	20241125	160700	107734523	1875	1875	1875	1875	0
194	20241125	160600	107734523	1875	1875	1875	1875	0
195	20241125	160500	107734523	1875	1875	1875	1875	0
196	20241125	160400	107734523	1875	1875	1875	1875	0
197	20241125	160300	107734523	1875	1875	1875	1875	0
198	20241125	160200	107734523	1875	1875	1875	1875	0
199	20241125	160100	107734523	1875	1875	1875	1875	0
200	20241125	160000	107734523	1875	1875	1875	1875	0
201	20241125	155900	107734523	1875	1875	1875	1875	0
202	20241125	155800	107734523	1875	1875	1875	1875	0
203	20241125	155700	107734523	1875	1875	1875	1875	0
204	20241125	155600	107734523	1875	1875	1875	1875	0
205	20241125	155500	107734523	1875	1875	1875	1875	0
206	20241125	155400	107734523	1875	1875	1875	1875	0
207	20241125	155300	107734523	1875	1875	1875	1875	0
208	20241125	155200	107734523	1875	1875	1875	1875	0
209	20241125	155100	107734523	1875	1875	1875	1875	0
210	20241125	155000	107734523	1875	1875	1875	1875	0
211	20241125	154900	107734523	1875	1875	1875	1875	0
212	20241125	154800	107734523	1875	1875	1875	1875	1473
213	20241125	154700	107734523	1875	1875	1875	1875	0
214	20241125	154600	107734523	1875	1875	1875	1875	0
215	20241125	154500	107734523	1875	1875	1875	1875	0
216	20241125	154400	107734523	1875	1875	1875	1875	0
217	20241125	154300	107734523	1875	1875	1875	1875	0
218	20241125	154200	107734523	1875	1875	1875	1875	0
219	20241125	154100	107734523	1875	1875	1875	1875	0
220	20241125	154000	107734523	1875	1875	1875	1875	0
221	20241125	153900	107734523	1875	1875	1875	1875	0
222	20241125	153800	107734523	1875	1875	1875	1875	0
223	20241125	153700	107734523	1875	1875	1875	1875	0
224	20241125	153600	107734523	1875	1875	1875	1875	0
225	20241125	153500	107734523	1875	1875	1875	1875	0
226	20241125	153400	107734523	1875	1875	1875	1875	0
227	20241125	153300	107734523	1875	1875	1875	1875	0
228	20241125	153200	107734523	1875	1875	1875	1875	0
229	20241125	153100	107734523	1875	1875	1875	1875	0
230	20241125	153000	107734523	1875	1875	1875	1875	1473
231	20241125	152900	104972648	1879	1879	1879	1879	0
232	20241125	152800	104972648	1879	1879	1879	1879	0
233	20241125	152700	104972648	1879	1879	1879	1879	0
234	20241125	152600	104972648	1879	1879	1879	1879	0
235	20241125	152500	104972648	1879	1879	1879	1879	0
236	20241125	152400	104972648	1879	1879	1879	1879	0
237	20241125	152300	104972648	1879	1879	1879	1879	0
238	20241125	152200	104972648	1879	1879	1879	1879	0
239	20241125	152100	104972648	1879	1879	1879	1879	0
240	20241125	152000	104972648	1879	1879	1879	1879	0
241	20241125	151900	104972648	1879	1879	1879	1879	137
242	20241125	151800	104715225	1879	1879	1879	1879	1
243	20241125	151700	104713346	1880	1880	1880	1880	0
244	20241125	151600	104713346	1880	1880	1880	1880	1
245	20241125	151500	104711466	1881	1881	1881	1881	0
246	20241125	151400	104711466	1881	1881	1881	1881	0
247	20241125	151300	104711466	1881	1881	1881	1881	0
248	20241125	151200	104711466	1881	1881	1881	1881	56
249	20241125	151100	104606130	1881	1881	1881	1881	0
250	20241125	151000	104606130	1881	1881	1881	1881	0
251	20241125	150900	104606130	1881	1881	1881	1881	0
252	20241125	150800	104606130	1881	1881	1881	1881	0
253	20241125	150700	104606130	1881	1881	1881	1881	41
254	20241125	150600	104529009	1882	1882	1882	1882	342
255	20241125	150500	103885365	1882	1882	1882	1882	476
256	20241125	150400	102989533	1882	1881	1882	1881	378
257	20241125	150300	102278315	1881	1881	1881	1881	0
258	20241125	150200	102278315	1881	1881	1881	1881	0
259	20241125	150100	102278315	1881	1881	1881	1881	0
260	20241125	150000	102278315	1881	1880	1881	1876	272
261	20241125	145900	101767871	1883	1883	1883	1883	0
262	20241125	145800	101767871	1883	1883	1883	1883	0
263	20241125	145700	101767871	1883	1883	1883	1883	0
264	20241125	145600	101767871	1883	1883	1883	1883	0
265	20241125	145500	101767871	1883	1883	1883	1883	0
266	20241125	145400	101767871	1883	1883	1883	1883	0
267	20241125	145300	101767871	1883	1881	1883	1881	13
268	20241125	145200	101743408	1883	1881	1883	1881	154
269	20241125	145100	101453704	1881	1880	1881	1880	54
270	20241125	145000	101352178	1880	1882	1882	1880	9
271	20241125	144900	101335251	1876	1876	1876	1876	0
272	20241125	144800	101335251	1876	1876	1876	1876	0
273	20241125	144700	101335251	1876	1876	1876	1876	0
274	20241125	144600	101335251	1876	1876	1876	1876	0
275	20241125	144500	101335251	1876	1876	1876	1876	0
276	20241125	144400	101335251	1876	1876	1876	1876	0
277	20241125	144300	101335251	1876	1876	1876	1876	0
278	20241125	144200	101335251	1876	1876	1876	1876	0
279	20241125	144100	101335251	1876	1876	1876	1876	0
280	20241125	144000	101335251	1876	1876	1876	1876	0
281	20241125	143900	101335251	1876	1876	1876	1876	0
282	20241125	143800	101335251	1876	1876	1876	1876	0
283	20241125	143700	101335251	1876	1876	1876	1876	1
284	20241125	143600	101333375	1884	1884	1884	1884	0
285	20241125	143500	101333375	1884	1884	1884	1884	0
286	20241125	143400	101333375	1884	1880	1884	1880	147
287	20241125	143300	101057011	1880	1880	1880	1880	1
288	20241125	143200	101055131	1880	1880	1880	1880	0
289	20241125	143100	101055131	1880	1880	1880	1880	24
290	20241125	143000	101010011	1883	1883	1883	1883	215
291	20241125	142900	100605166	1883	1884	1884	1883	422
292	20241125	142800	99810318	1886	1885	1886	1885	344
293	20241125	142700	99161842	1885	1885	1885	1885	0
294	20241125	142600	99161842	1885	1885	1885	1885	0
295	20241125	142500	99161842	1885	1885	1885	1885	0
296	20241125	142400	99161842	1885	1885	1885	1885	0
297	20241125	142300	99161842	1885	1885	1885	1885	237
298	20241125	142200	98715097	1885	1885	1885	1885	111
299	20241125	142100	98505862	1885	1885	1885	1885	0
300	20241125	142000	98505862	1885	1885	1885	1885	105
301	20241125	141900	98307937	1885	1885	1885	1885	103
302	20241125	141800	98113782	1885	1885	1885	1885	0
303	20241125	141700	98113782	1885	1885	1885	1885	0
304	20241125	141600	98113782	1885	1885	1885	1885	0
305	20241125	141500	98113782	1885	1885	1885	1885	113
306	20241125	141400	97900777	1885	1885	1885	1885	0
307	20241125	141300	97900777	1885	1885	1885	1885	15
308	20241125	141200	97872502	1876	1876	1876	1876	0
309	20241125	141100	97872502	1876	1876	1876	1876	3
310	20241125	141000	97866874	1885	1884	1885	1884	111
311	20241125	140900	97657697	1885	1885	1885	1885	0
312	20241125	140800	97657697	1885	1885	1885	1885	56
313	20241125	140700	97552137	1885	1885	1885	1885	100
314	20241125	140600	97363637	1885	1885	1885	1885	105
315	20241125	140500	97165712	1885	1885	1885	1885	1
316	20241125	140400	97163827	1885	1885	1885	1885	3
317	20241125	140300	97158172	1884	1884	1884	1884	18
318	20241125	140200	97124260	1885	1885	1885	1885	10
319	20241125	140100	97105410	1886	1886	1886	1886	0
320	20241125	140000	97105410	1886	1886	1886	1886	0
321	20241125	135900	97105410	1886	1886	1886	1886	0
322	20241125	135800	97105410	1886	1886	1886	1886	0
323	20241125	135700	97105410	1886	1886	1886	1886	0
324	20241125	135600	97105410	1886	1886	1886	1886	100
325	20241125	135500	96916810	1886	1886	1886	1886	100
326	20241125	135400	96728210	1875	1875	1875	1875	0
327	20241125	135300	96728210	1875	1875	1875	1875	320
328	20241125	135200	96128210	1875	1885	1885	1875	344
329	20241125	135100	95482980	1885	1885	1885	1885	236
330	20241125	135000	95038120	1889	1889	1889	1889	0
331	20241125	134900	95038120	1889	1889	1889	1889	1
332	20241125	134800	95036231	1889	1889	1889	1889	1
333	20241125	134700	95034342	1885	1885	1885	1885	400
334	20241125	134600	94280342	1885	1885	1885	1885	0
335	20241125	134500	94280342	1885	1885	1885	1885	0
336	20241125	134400	94280342	1885	1885	1885	1885	0
337	20241125	134300	94280342	1885	1884	1885	1884	20
338	20241125	134200	94242660	1885	1885	1885	1885	0
339	20241125	134100	94242660	1885	1885	1885	1885	0
340	20241125	134000	94242660	1885	1885	1885	1885	0
341	20241125	133900	94242660	1885	1885	1885	1885	0
342	20241125	133800	94242660	1885	1885	1885	1885	1
343	20241125	133700	94240775	1884	1883	1884	1883	500
344	20241125	133600	93298806	1884	1884	1884	1884	0
345	20241125	133500	93298806	1884	1873	1884	1873	2
346	20241125	133400	93295049	1884	1878	1884	1873	176
347	20241125	133300	92964835	1884	1884	1884	1884	0
348	20241125	133200	92964835	1884	1884	1884	1884	0
349	20241125	133100	92964835	1884	1878	1884	1878	4
350	20241125	133000	92957317	1885	1885	1885	1885	0
351	20241125	132900	92957317	1885	1884	1885	1884	338
352	20241125	132800	92320190	1884	1884	1884	1884	1
353	20241125	132700	92318306	1883	1883	1883	1883	2443
354	20241125	132600	87718137	1883	1880	1883	1880	1378
355	20241125	132500	85123495	1880	1880	1880	1880	0
356	20241125	132400	85123495	1880	1880	1880	1880	4
357	20241125	132300	85115975	1880	1880	1880	1880	62
358	20241125	132200	84999415	1878	1878	1878	1878	1001
359	20241125	132100	83119537	1880	1880	1880	1880	2
360	20241125	132000	83115777	1878	1880	1880	1878	1021
361	20241125	131900	81196799	1880	1875	1880	1875	1319
362	20241125	131800	78720607	1875	1874	1875	1874	747
363	20241125	131700	77320493	1873	1873	1873	1873	50
364	20241125	131600	77226843	1873	1873	1873	1873	530
365	20241125	131500	76234153	1873	1873	1873	1873	0
366	20241125	131400	76234153	1873	1873	1873	1873	0
367	20241125	131300	76234153	1873	1873	1873	1873	0
368	20241125	131200	76234153	1873	1872	1873	1872	103
369	20241125	131100	76041336	1870	1870	1870	1870	3
370	20241125	131000	76035726	1870	1870	1870	1870	0
371	20241125	130900	76035726	1870	1870	1870	1870	0
372	20241125	130800	76035726	1870	1870	1870	1870	0
373	20241125	130700	76035726	1870	1870	1870	1870	44
374	20241125	130600	75953446	1870	1868	1870	1868	825
375	20241125	130500	74411346	1868	1868	1868	1868	0
376	20241125	130400	74411346	1868	1868	1868	1868	0
377	20241125	130300	74411346	1868	1866	1868	1866	675
378	20241125	130200	73150908	1866	1866	1866	1866	500
379	20241125	130100	72217908	1866	1866	1866	1866	0
380	20241125	130000	72217908	1866	1866	1866	1866	395
381	20241125	125900	71480838	1865	1865	1865	1865	490
382	20241125	125800	70566988	1860	1860	1860	1860	0
383	20241125	125700	70566988	1860	1860	1860	1860	0
384	20241125	125600	70566988	1860	1856	1860	1856	1806
385	20241125	125500	67210841	1856	1856	1856	1856	47
386	20241125	125400	67123609	1855	1855	1855	1855	0
387	20241125	125300	67123609	1855	1855	1855	1854	679
388	20241125	125200	65864084	1852	1852	1852	1852	0
389	20241125	125100	65864084	1852	1852	1852	1852	3
390	20241125	125000	65858528	1855	1855	1855	1855	0
391	20241125	124900	65858528	1855	1855	1855	1855	0
392	20241125	124800	65858528	1855	1855	1855	1855	0
393	20241125	124700	65858528	1855	1855	1855	1855	0
394	20241125	124600	65858528	1855	1855	1855	1855	1
395	20241125	124500	65856673	1849	1849	1849	1849	0
396	20241125	124400	65856673	1849	1849	1849	1849	0
397	20241125	124300	65856673	1849	1849	1849	1849	0
398	20241125	124200	65856673	1849	1849	1849	1849	0
399	20241125	124100	65856673	1849	1849	1849	1849	0
400	20241125	124000	65856673	1849	1849	1849	1849	49
401	20241125	123900	65766072	1853	1853	1853	1853	0
402	20241125	123800	65766072	1853	1853	1853	1853	0
403	20241125	123700	65766072	1853	1853	1853	1853	0
404	20241125	123600	65766072	1853	1853	1853	1853	11
405	20241125	123500	65745689	1853	1853	1853	1853	300
406	20241125	123400	65189789	1851	1851	1851	1851	0
407	20241125	123300	65189789	1851	1851	1851	1851	0
408	20241125	123200	65189789	1851	1851	1851	1851	0
409	20241125	123100	65189789	1851	1849	1851	1849	1411
410	20241125	123000	62578034	1851	1851	1851	1851	1000
411	20241125	122900	60727034	1851	1851	1851	1851	0
412	20241125	122800	60727034	1851	1851	1851	1851	0
413	20241125	122700	60727034	1851	1851	1851	1851	0
414	20241125	122600	60727034	1851	1851	1851	1851	0
415	20241125	122500	60727034	1851	1851	1851	1851	1620
416	20241125	122400	57728414	1851	1851	1851	1851	400
417	20241125	122300	56988014	1851	1850	1851	1850	300
418	20241125	122200	56432964	1850	1850	1850	1850	489
419	20241125	122100	55528314	1850	1850	1850	1850	11
420	20241125	122000	55507964	1848	1848	1848	1848	0
421	20241125	121900	55507964	1848	1848	1848	1848	0
422	20241125	121800	55507964	1848	1848	1848	1848	0
423	20241125	121700	55507964	1848	1848	1848	1848	0
424	20241125	121600	55507964	1848	1848	1848	1848	0
425	20241125	121500	55507964	1848	1848	1848	1848	0
426	20241125	121400	55507964	1848	1848	1848	1848	0
427	20241125	121300	55507964	1848	1848	1848	1848	0
428	20241125	121200	55507964	1848	1848	1848	1848	0
429	20241125	121100	55507964	1848	1848	1848	1848	3
430	20241125	121000	55502420	1850	1850	1850	1850	250
431	20241125	120900	55039920	1850	1850	1850	1850	0
432	20241125	120800	55039920	1850	1850	1850	1850	492
433	20241125	120700	54129720	1848	1848	1848	1848	0
434	20241125	120600	54129720	1848	1848	1848	1848	25
435	20241125	120500	54083520	1848	1848	1848	1848	0
436	20241125	120400	54083520	1848	1848	1848	1848	0
437	20241125	120300	54083520	1848	1848	1848	1848	0
438	20241125	120200	54083520	1848	1848	1848	1848	0
439	20241125	120100	54083520	1848	1848	1848	1848	0
440	20241125	120000	54083520	1848	1848	1848	1848	0
441	20241125	115900	54083520	1848	1848	1848	1848	0
442	20241125	115800	54083520	1848	1848	1848	1848	0
443	20241125	115700	54083520	1848	1848	1848	1848	1235
444	20241125	115600	51801240	1849	1849	1849	1849	57
445	20241125	115500	51695847	1851	1851	1851	1851	0
446	20241125	115400	51695847	1851	1851	1851	1851	1
447	20241125	115300	51693996	1849	1849	1849	1849	0
448	20241125	115200	51693996	1849	1849	1849	1849	0
449	20241125	115100	51693996	1849	1849	1849	1849	3
450	20241125	115000	51688449	1849	1850	1850	1849	820
451	20241125	114900	50172267	1850	1850	1850	1850	0
452	20241125	114800	50172267	1850	1850	1850	1850	0
453	20241125	114700	50172267	1850	1850	1850	1850	0
454	20241125	114600	50172267	1850	1850	1850	1850	0
455	20241125	114500	50172267	1850	1850	1850	1850	1722
456	20241125	114400	46986567	1850	1850	1850	1850	600
457	20241125	114300	45876567	1849	1849	1849	1849	0
458	20241125	114200	45876567	1849	1849	1849	1849	301
459	20241125	114100	45320018	1847	1847	1847	1847	0
460	20241125	114000	45320018	1847	1847	1847	1847	0
461	20241125	113900	45320018	1847	1847	1847	1847	300
462	20241125	113800	44765918	1845	1845	1845	1845	500
463	20241125	113700	43843418	1845	1845	1845	1845	0
464	20241125	113600	43843418	1845	1845	1845	1845	0
465	20241125	113500	43843418	1845	1845	1845	1845	0
466	20241125	113400	43843418	1845	1845	1845	1845	0
467	20241125	113300	43843418	1845	1845	1845	1845	0
468	20241125	113200	43843418	1845	1845	1845	1845	393
469	20241125	113100	43118333	1843	1843	1843	1843	3
470	20241125	113000	43112804	1843	1843	1843	1843	0
471	20241125	112900	43112804	1843	1843	1843	1843	100
472	20241125	112800	42928504	1843	1843	1843	1843	0
473	20241125	112700	42928504	1843	1843	1843	1843	200
474	20241125	112600	42559904	1843	1843	1843	1843	66
475	20241125	112500	42438266	1844	1844	1844	1844	0
476	20241125	112400	42438266	1844	1844	1844	1844	781
477	20241125	112300	40998102	1844	1844	1844	1844	0
478	20241125	112200	40998102	1844	1844	1844	1844	0
479	20241125	112100	40998102	1844	1844	1844	1844	0
480	20241125	112000	40998102	1844	1844	1844	1844	0
481	20241125	111900	40998102	1844	1844	1844	1844	0
482	20241125	111800	40998102	1844	1844	1844	1844	0
483	20241125	111700	40998102	1844	1844	1844	1844	1000
484	20241125	111600	39154102	1844	1844	1844	1844	44
485	20241125	111500	39072966	1843	1843	1843	1843	74
486	20241125	111400	38936584	1843	1843	1843	1843	1
487	20241125	111300	38934741	1843	1843	1843	1843	225
488	20241125	111200	38520066	1843	1843	1843	1843	0
489	20241125	111100	38520066	1843	1843	1843	1843	3
490	20241125	111000	38514537	1843	1843	1843	1843	0
491	20241125	110900	38514537	1843	1843	1843	1843	0
492	20241125	110800	38514537	1843	1843	1843	1843	76
493	20241125	110700	38374469	1843	1843	1843	1843	0
494	20241125	110600	38374469	1843	1843	1843	1843	0
495	20241125	110500	38374469	1843	1843	1843	1843	0
496	20241125	110400	38374469	1843	1843	1843	1843	578
497	20241125	110300	37309215	1842	1842	1842	1842	0
498	20241125	110200	37309215	1842	1842	1842	1842	124
499	20241125	110100	37080807	1842	1842	1842	1842	200
500	20241125	110000	36712407	1842	1842	1842	1842	56
501	20241125	105900	36609255	1842	1842	1842	1842	0
502	20241125	105800	36609255	1842	1842	1842	1842	0
503	20241125	105700	36609255	1842	1842	1842	1842	1
504	20241125	105600	36607413	1842	1842	1842	1842	2
505	20241125	105500	36603729	1842	1842	1842	1842	0
506	20241125	105400	36603729	1842	1842	1842	1842	1
507	20241125	105300	36601887	1843	1843	1843	1843	0
508	20241125	105200	36601887	1843	1843	1843	1843	0
509	20241125	105100	36601887	1843	1842	1843	1842	5
510	20241125	105000	36592675	1843	1843	1843	1843	0
511	20241125	104900	36592675	1843	1843	1843	1843	0
512	20241125	104800	36592675	1843	1843	1843	1843	0
513	20241125	104700	36592675	1843	1843	1843	1843	0
514	20241125	104600	36592675	1843	1843	1843	1843	20
515	20241125	104500	36555815	1844	1844	1844	1844	0
516	20241125	104400	36555815	1844	1844	1844	1844	0
517	20241125	104300	36555815	1844	1844	1844	1844	0
518	20241125	104200	36555815	1844	1844	1844	1844	705
519	20241125	104100	35255795	1844	1844	1844	1844	0
520	20241125	104000	35255795	1844	1844	1844	1844	0
521	20241125	103900	35255795	1844	1844	1844	1844	0
522	20241125	103800	35255795	1844	1844	1844	1844	0
523	20241125	103700	35255795	1844	1844	1844	1844	100
524	20241125	103600	35071395	1844	1844	1844	1844	0
525	20241125	103500	35071395	1844	1844	1844	1844	0
526	20241125	103400	35071395	1844	1844	1844	1844	100
527	20241125	103300	34886995	1845	1844	1845	1844	204
528	20241125	103200	34510812	1843	1843	1843	1843	85
529	20241125	103100	34354157	1843	1843	1843	1843	1036
530	20241125	103000	32444809	1843	1843	1843	1843	0
531	20241125	102900	32444809	1843	1843	1843	1843	0
532	20241125	102800	32444809	1843	1843	1843	1843	0
533	20241125	102700	32444809	1843	1843	1843	1843	0
534	20241125	102600	32444809	1843	1843	1843	1843	11
535	20241125	102500	32424536	1843	1843	1843	1843	0
536	20241125	102400	32424536	1843	1843	1843	1843	0
537	20241125	102300	32424536	1843	1843	1843	1843	110
538	20241125	102200	32221806	1843	1843	1843	1843	49
539	20241125	102100	32131499	1843	1843	1843	1843	50
540	20241125	102000	32039349	1844	1844	1844	1844	0
541	20241125	101900	32039349	1844	1844	1844	1844	1
542	20241125	101800	32037505	1843	1843	1843	1843	424
543	20241125	101700	31256073	1843	1843	1843	1843	188
544	20241125	101600	30909589	1842	1842	1842	1842	601
545	20241125	101500	29802547	1841	1841	1841	1841	0
546	20241125	101400	29802547	1841	1841	1841	1841	0
547	20241125	101300	29802547	1841	1841	1841	1841	251
548	20241125	101200	29340456	1836	1840	1840	1836	1768
549	20241125	101100	26090680	1840	1840	1840	1840	79
550	20241125	101000	25945320	1841	1841	1841	1841	0
551	20241125	100900	25945320	1841	1841	1841	1841	0
552	20241125	100800	25945320	1841	1841	1841	1841	51
553	20241125	100700	25851429	1841	1841	1841	1841	1007
554	20241125	100600	23997542	1841	1841	1841	1841	0
555	20241125	100500	23997542	1841	1841	1841	1841	0
556	20241125	100400	23997542	1841	1841	1841	1841	1
557	20241125	100300	23995701	1840	1840	1840	1840	317
558	20241125	100200	23412421	1840	1840	1840	1840	0
559	20241125	100100	23412421	1840	1840	1840	1840	0
560	20241125	100000	23412421	1840	1840	1840	1840	1000
561	20241125	095900	21572421	1840	1840	1840	1840	900
562	20241125	095800	19916421	1841	1841	1841	1841	90
563	20241125	095700	19750731	1841	1841	1841	1841	0
564	20241125	095600	19750731	1841	1841	1841	1841	31
565	20241125	095500	19693660	1841	1841	1841	1841	0
566	20241125	095400	19693660	1841	1841	1841	1841	0
567	20241125	095300	19693660	1841	1841	1841	1841	0
568	20241125	095200	19693660	1841	1841	1841	1841	0
569	20241125	095100	19693660	1841	1841	1841	1841	55
570	20241125	095000	19592405	1843	1843	1843	1843	0
571	20241125	094900	19592405	1843	1843	1843	1843	288
572	20241125	094800	19061621	1844	1843	1844	1843	730
573	20241125	094700	17716229	1841	1841	1841	1841	200
574	20241125	094600	17348029	1842	1842	1842	1842	45
575	20241125	094500	17265139	1842	1842	1842	1842	955
576	20241125	094400	15506029	1842	1842	1842	1842	55
577	20241125	094300	15404719	1842	1842	1842	1842	0
578	20241125	094200	15404719	1842	1842	1842	1842	54
579	20241125	094100	15305251	1841	1841	1841	1841	0
580	20241125	094000	15305251	1841	1841	1841	1841	0
581	20241125	093900	15305251	1841	1841	1841	1841	0
582	20241125	093800	15305251	1841	1841	1841	1841	150
583	20241125	093700	15029101	1840	1840	1840	1840	0
584	20241125	093600	15029101	1840	1840	1840	1840	0
585	20241125	093500	15029101	1840	1840	1840	1840	300
586	20241125	093400	14477101	1840	1840	1840	1840	0
587	20241125	093300	14477101	1840	1840	1840	1840	51
588	20241125	093200	14383261	1842	1842	1842	1842	0
589	20241125	093100	14383261	1842	1842	1842	1842	26
590	20241125	093000	14335369	1842	1842	1842	1842	10
591	20241125	092900	14316949	1843	1843	1843	1843	0
592	20241125	092800	14316949	1843	1843	1843	1843	0
593	20241125	092700	14316949	1843	1843	1843	1843	73
594	20241125	092600	14182410	1842	1842	1842	1842	0
595	20241125	092500	14182410	1842	1842	1842	1842	0
596	20241125	092400	14182410	1842	1842	1842	1842	30
597	20241125	092300	14127150	1842	1842	1842	1842	380
598	20241125	092200	13427190	1842	1842	1842	1842	0
599	20241125	092100	13427190	1842	1842	1842	1842	0
600	20241125	092000	13427190	1842	1842	1842	1842	30
601	20241125	091900	13371930	1842	1842	1842	1842	0
602	20241125	091800	13371930	1842	1842	1842	1842	0
603	20241125	091700	13371930	1842	1842	1842	1842	4
604	20241125	091600	13364562	1843	1843	1843	1843	0
605	20241125	091500	13364562	1843	1843	1843	1843	0
606	20241125	091400	13364562	1843	1843	1843	1843	0
607	20241125	091300	13364562	1843	1833	1843	1833	624
608	20241125	091200	12216270	1844	1844	1844	1844	0
609	20241125	091100	12216270	1844	1844	1844	1844	30
610	20241125	091000	12160950	1832	1834	1834	1832	2764
611	20241125	090900	7093490	1844	1844	1844	1844	0
612	20241125	090800	7093490	1844	1844	1844	1844	0
613	20241125	090700	7093490	1844	1844	1844	1844	1
614	20241125	090600	7091646	1831	1844	1844	1831	3200
615	20241125	090500	1202388	1842	1841	1842	1841	4
616	20241125	090400	1195021	1842	1842	1842	1842	24
617	20241125	090300	1150813	1842	1842	1842	1842	188
618	20241125	090200	804517	1841	1841	1841	1841	0
619	20241125	090100	804517	1841	1841	1841	1841	0
620	20241125	090000	804517	1841	1841	1841	1841	437