KissMeData/217500/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204800	58824433	1559	1559	1559	1559	650
3	20241125	204700	58824433	1559	1559	1559	1559	0
4	20241125	204600	58824433	1559	1559	1559	1559	0
5	20241125	204500	58824433	1559	1559	1559	1559	0
6	20241125	204400	58824433	1559	1559	1559	1559	0
7	20241125	204300	58824433	1559	1559	1559	1559	0
8	20241125	204200	58824433	1559	1559	1559	1559	0
9	20241125	204100	58824433	1559	1559	1559	1559	0
10	20241125	204000	58824433	1559	1559	1559	1559	0
11	20241125	203900	58824433	1559	1559	1559	1559	0
12	20241125	203800	58824433	1559	1559	1559	1559	0
13	20241125	203700	58824433	1559	1559	1559	1559	0
14	20241125	203600	58824433	1559	1559	1559	1559	0
15	20241125	203500	58824433	1559	1559	1559	1559	0
16	20241125	203400	58824433	1559	1559	1559	1559	0
17	20241125	203300	58824433	1559	1559	1559	1559	0
18	20241125	203200	58824433	1559	1559	1559	1559	0
19	20241125	203100	58824433	1559	1559	1559	1559	0
20	20241125	203000	58824433	1559	1559	1559	1559	0
21	20241125	202900	58824433	1559	1559	1559	1559	0
22	20241125	202800	58824433	1559	1559	1559	1559	0
23	20241125	202700	58824433	1559	1559	1559	1559	0
24	20241125	202600	58824433	1559	1559	1559	1559	0
25	20241125	202500	58824433	1559	1559	1559	1559	0
26	20241125	202400	58824433	1559	1559	1559	1559	0
27	20241125	202300	58824433	1559	1559	1559	1559	0
28	20241125	202200	58824433	1559	1559	1559	1559	0
29	20241125	202100	58824433	1559	1559	1559	1559	0
30	20241125	202000	58824433	1559	1559	1559	1559	0
31	20241125	201900	58824433	1559	1559	1559	1559	0
32	20241125	201800	58824433	1559	1559	1559	1559	650
33	20241125	201700	58824433	1559	1559	1559	1559	0
34	20241125	201600	58824433	1559	1559	1559	1559	0
35	20241125	201500	58824433	1559	1559	1559	1559	0
36	20241125	201400	58824433	1559	1559	1559	1559	0
37	20241125	201300	58824433	1559	1559	1559	1559	0
38	20241125	201200	58824433	1559	1559	1559	1559	0
39	20241125	201100	58824433	1559	1559	1559	1559	0
40	20241125	201000	58824433	1559	1559	1559	1559	0
41	20241125	200900	58824433	1559	1559	1559	1559	0
42	20241125	200800	58824433	1559	1559	1559	1559	0
43	20241125	200700	58824433	1559	1559	1559	1559	0
44	20241125	200600	58824433	1559	1559	1559	1559	0
45	20241125	200500	58824433	1559	1559	1559	1559	0
46	20241125	200400	58824433	1559	1559	1559	1559	0
47	20241125	200300	58824433	1559	1559	1559	1559	0
48	20241125	200200	58824433	1559	1559	1559	1559	0
49	20241125	200100	58824433	1559	1559	1559	1559	0
50	20241125	200000	58824433	1559	1559	1559	1559	0
51	20241125	195900	58824433	1559	1559	1559	1559	0
52	20241125	195800	58824433	1559	1559	1559	1559	0
53	20241125	195700	58824433	1559	1559	1559	1559	0
54	20241125	195600	58824433	1559	1559	1559	1559	0
55	20241125	195500	58824433	1559	1559	1559	1559	0
56	20241125	195400	58824433	1559	1559	1559	1559	0
57	20241125	195300	58824433	1559	1559	1559	1559	0
58	20241125	195200	58824433	1559	1559	1559	1559	0
59	20241125	195100	58824433	1559	1559	1559	1559	0
60	20241125	195000	58824433	1559	1559	1559	1559	0
61	20241125	194900	58824433	1559	1559	1559	1559	0
62	20241125	194800	58824433	1559	1559	1559	1559	650
63	20241125	194700	58824433	1559	1559	1559	1559	0
64	20241125	194600	58824433	1559	1559	1559	1559	0
65	20241125	194500	58824433	1559	1559	1559	1559	0
66	20241125	194400	58824433	1559	1559	1559	1559	0
67	20241125	194300	58824433	1559	1559	1559	1559	0
68	20241125	194200	58824433	1559	1559	1559	1559	0
69	20241125	194100	58824433	1559	1559	1559	1559	0
70	20241125	194000	58824433	1559	1559	1559	1559	0
71	20241125	193900	58824433	1559	1559	1559	1559	0
72	20241125	193800	58824433	1559	1559	1559	1559	0
73	20241125	193700	58824433	1559	1559	1559	1559	0
74	20241125	193600	58824433	1559	1559	1559	1559	0
75	20241125	193500	58824433	1559	1559	1559	1559	0
76	20241125	193400	58824433	1559	1559	1559	1559	0
77	20241125	193300	58824433	1559	1559	1559	1559	0
78	20241125	193200	58824433	1559	1559	1559	1559	0
79	20241125	193100	58824433	1559	1559	1559	1559	0
80	20241125	193000	58824433	1559	1559	1559	1559	0
81	20241125	192900	58824433	1559	1559	1559	1559	0
82	20241125	192800	58824433	1559	1559	1559	1559	0
83	20241125	192700	58824433	1559	1559	1559	1559	0
84	20241125	192600	58824433	1559	1559	1559	1559	0
85	20241125	192500	58824433	1559	1559	1559	1559	0
86	20241125	192400	58824433	1559	1559	1559	1559	0
87	20241125	192300	58824433	1559	1559	1559	1559	0
88	20241125	192200	58824433	1559	1559	1559	1559	0
89	20241125	192100	58824433	1559	1559	1559	1559	0
90	20241125	192000	58824433	1559	1559	1559	1559	0
91	20241125	191900	58824433	1559	1559	1559	1559	0
92	20241125	191800	58824433	1559	1559	1559	1559	650
93	20241125	191700	58824433	1559	1559	1559	1559	0
94	20241125	191600	58824433	1559	1559	1559	1559	0
95	20241125	191500	58824433	1559	1559	1559	1559	0
96	20241125	191400	58824433	1559	1559	1559	1559	0
97	20241125	191300	58824433	1559	1559	1559	1559	0
98	20241125	191200	58824433	1559	1559	1559	1559	0
99	20241125	191100	58824433	1559	1559	1559	1559	0
100	20241125	191000	58824433	1559	1559	1559	1559	0
101	20241125	190900	58824433	1559	1559	1559	1559	0
102	20241125	190800	58824433	1559	1559	1559	1559	0
103	20241125	190700	58824433	1559	1559	1559	1559	0
104	20241125	190600	58824433	1559	1559	1559	1559	0
105	20241125	190500	58824433	1559	1559	1559	1559	0
106	20241125	190400	58824433	1559	1559	1559	1559	0
107	20241125	190300	58824433	1559	1559	1559	1559	0
108	20241125	190200	58824433	1559	1559	1559	1559	0
109	20241125	190100	58824433	1559	1559	1559	1559	0
110	20241125	190000	58824433	1559	1559	1559	1559	0
111	20241125	185900	58824433	1559	1559	1559	1559	0
112	20241125	185800	58824433	1559	1559	1559	1559	0
113	20241125	185700	58824433	1559	1559	1559	1559	0
114	20241125	185600	58824433	1559	1559	1559	1559	0
115	20241125	185500	58824433	1559	1559	1559	1559	0
116	20241125	185400	58824433	1559	1559	1559	1559	0
117	20241125	185300	58824433	1559	1559	1559	1559	0
118	20241125	185200	58824433	1559	1559	1559	1559	0
119	20241125	185100	58824433	1559	1559	1559	1559	0
120	20241125	185000	58824433	1559	1559	1559	1559	0
121	20241125	184900	58824433	1559	1559	1559	1559	0
122	20241125	184800	58824433	1559	1559	1559	1559	650
123	20241125	184700	58824433	1559	1559	1559	1559	0
124	20241125	184600	58824433	1559	1559	1559	1559	0
125	20241125	184500	58824433	1559	1559	1559	1559	0
126	20241125	184400	58824433	1559	1559	1559	1559	0
127	20241125	184300	58824433	1559	1559	1559	1559	0
128	20241125	184200	58824433	1559	1559	1559	1559	0
129	20241125	184100	58824433	1559	1559	1559	1559	0
130	20241125	184000	58824433	1559	1559	1559	1559	0
131	20241125	183900	58824433	1559	1559	1559	1559	0
132	20241125	183800	58824433	1559	1559	1559	1559	0
133	20241125	183700	58824433	1559	1559	1559	1559	0
134	20241125	183600	58824433	1559	1559	1559	1559	0
135	20241125	183500	58824433	1559	1559	1559	1559	0
136	20241125	183400	58824433	1559	1559	1559	1559	0
137	20241125	183300	58824433	1559	1559	1559	1559	0
138	20241125	183200	58824433	1559	1559	1559	1559	0
139	20241125	183100	58824433	1559	1559	1559	1559	0
140	20241125	183000	58824433	1559	1559	1559	1559	0
141	20241125	182900	58824433	1559	1559	1559	1559	0
142	20241125	182800	58824433	1559	1559	1559	1559	0
143	20241125	182700	58824433	1559	1559	1559	1559	0
144	20241125	182600	58824433	1559	1559	1559	1559	0
145	20241125	182500	58824433	1559	1559	1559	1559	0
146	20241125	182400	58824433	1559	1559	1559	1559	0
147	20241125	182300	58824433	1559	1559	1559	1559	0
148	20241125	182200	58824433	1559	1559	1559	1559	0
149	20241125	182100	58824433	1559	1559	1559	1559	0
150	20241125	182000	58824433	1559	1559	1559	1559	0
151	20241125	181900	58824433	1559	1559	1559	1559	0
152	20241125	181800	58824433	1559	1559	1559	1559	650
153	20241125	181700	58824433	1559	1559	1559	1559	0
154	20241125	181600	58824433	1559	1559	1559	1559	0
155	20241125	181500	58824433	1559	1559	1559	1559	0
156	20241125	181400	58824433	1559	1559	1559	1559	0
157	20241125	181300	58824433	1559	1559	1559	1559	0
158	20241125	181200	58824433	1559	1559	1559	1559	0
159	20241125	181100	58824433	1559	1559	1559	1559	0
160	20241125	181000	58824433	1559	1559	1559	1559	0
161	20241125	180900	58824433	1559	1559	1559	1559	0
162	20241125	180800	58824433	1559	1559	1559	1559	0
163	20241125	180700	58824433	1559	1559	1559	1559	0
164	20241125	180600	58824433	1559	1559	1559	1559	0
165	20241125	180500	58824433	1559	1559	1559	1559	0
166	20241125	180400	58824433	1559	1559	1559	1559	0
167	20241125	180300	58824433	1559	1559	1559	1559	0
168	20241125	180200	58824433	1559	1559	1559	1559	0
169	20241125	180100	58824433	1559	1559	1559	1559	0
170	20241125	180000	58824433	1559	1559	1559	1559	0
171	20241125	175900	58824433	1559	1559	1559	1559	0
172	20241125	175800	58824433	1559	1559	1559	1559	0
173	20241125	175700	58824433	1559	1559	1559	1559	0
174	20241125	175600	58824433	1559	1559	1559	1559	0
175	20241125	175500	58824433	1559	1559	1559	1559	0
176	20241125	175400	58824433	1559	1559	1559	1559	0
177	20241125	175300	58824433	1559	1559	1559	1559	0
178	20241125	175200	58824433	1559	1559	1559	1559	0
179	20241125	175100	58824433	1559	1559	1559	1559	0
180	20241125	175000	58824433	1559	1559	1559	1559	0
181	20241125	174900	58824433	1559	1559	1559	1559	0
182	20241125	174800	58824433	1559	1559	1559	1559	650
183	20241125	174700	58824433	1559	1559	1559	1559	0
184	20241125	174600	58824433	1559	1559	1559	1559	0
185	20241125	174500	58824433	1559	1559	1559	1559	0
186	20241125	174400	58824433	1559	1559	1559	1559	0
187	20241125	174300	58824433	1559	1559	1559	1559	0
188	20241125	174200	58824433	1559	1559	1559	1559	0
189	20241125	174100	58824433	1559	1559	1559	1559	0
190	20241125	174000	58824433	1559	1559	1559	1559	0
191	20241125	173900	58824433	1559	1559	1559	1559	0
192	20241125	173800	58824433	1559	1559	1559	1559	0
193	20241125	173700	58824433	1559	1559	1559	1559	0
194	20241125	173600	58824433	1559	1559	1559	1559	0
195	20241125	173500	58824433	1559	1559	1559	1559	0
196	20241125	173400	58824433	1559	1559	1559	1559	0
197	20241125	173300	58824433	1559	1559	1559	1559	0
198	20241125	173200	58824433	1559	1559	1559	1559	0
199	20241125	173100	58824433	1559	1559	1559	1559	0
200	20241125	173000	58824433	1559	1559	1559	1559	0
201	20241125	172900	58824433	1559	1559	1559	1559	0
202	20241125	172800	58824433	1559	1559	1559	1559	0
203	20241125	172700	58824433	1559	1559	1559	1559	0
204	20241125	172600	58824433	1559	1559	1559	1559	0
205	20241125	172500	58824433	1559	1559	1559	1559	0
206	20241125	172400	58824433	1559	1559	1559	1559	0
207	20241125	172300	58824433	1559	1559	1559	1559	0
208	20241125	172200	58824433	1559	1559	1559	1559	0
209	20241125	172100	58824433	1559	1559	1559	1559	0
210	20241125	172000	58824433	1559	1559	1559	1559	0
211	20241125	171900	58824433	1559	1559	1559	1559	0
212	20241125	171800	58824433	1559	1559	1559	1559	650
213	20241125	171700	58824433	1559	1559	1559	1559	0
214	20241125	171600	58824433	1559	1559	1559	1559	0
215	20241125	171500	58824433	1559	1559	1559	1559	0
216	20241125	171400	58824433	1559	1559	1559	1559	0
217	20241125	171300	58824433	1559	1559	1559	1559	0
218	20241125	171200	58824433	1559	1559	1559	1559	0
219	20241125	171100	58824433	1559	1559	1559	1559	0
220	20241125	171000	58824433	1559	1559	1559	1559	0
221	20241125	170900	58824433	1559	1559	1559	1559	0
222	20241125	170800	58824433	1559	1559	1559	1559	0
223	20241125	170700	58824433	1559	1559	1559	1559	0
224	20241125	170600	58824433	1559	1559	1559	1559	0
225	20241125	170500	58824433	1559	1559	1559	1559	0
226	20241125	170400	58824433	1559	1559	1559	1559	0
227	20241125	170300	58824433	1559	1559	1559	1559	0
228	20241125	170200	58824433	1559	1559	1559	1559	0
229	20241125	170100	58824433	1559	1559	1559	1559	0
230	20241125	170000	58824433	1559	1559	1559	1559	0
231	20241125	165900	58824433	1559	1559	1559	1559	0
232	20241125	165800	58824433	1559	1559	1559	1559	0
233	20241125	165700	58824433	1559	1559	1559	1559	0
234	20241125	165600	58824433	1559	1559	1559	1559	0
235	20241125	165500	58824433	1559	1559	1559	1559	0
236	20241125	165400	58824433	1559	1559	1559	1559	0
237	20241125	165300	58824433	1559	1559	1559	1559	0
238	20241125	165200	58824433	1559	1559	1559	1559	0
239	20241125	165100	58824433	1559	1559	1559	1559	0
240	20241125	165000	58824433	1559	1559	1559	1559	0
241	20241125	164900	58824433	1559	1559	1559	1559	0
242	20241125	164800	58824433	1559	1559	1559	1559	650
243	20241125	164700	58824433	1559	1559	1559	1559	0
244	20241125	164600	58824433	1559	1559	1559	1559	0
245	20241125	164500	58824433	1559	1559	1559	1559	0
246	20241125	164400	58824433	1559	1559	1559	1559	0
247	20241125	164300	58824433	1559	1559	1559	1559	0
248	20241125	164200	58824433	1559	1559	1559	1559	0
249	20241125	164100	58824433	1559	1559	1559	1559	0
250	20241125	164000	58824433	1559	1559	1559	1559	0
251	20241125	163900	58824433	1559	1559	1559	1559	0
252	20241125	163800	58824433	1559	1559	1559	1559	0
253	20241125	163700	58824433	1559	1559	1559	1559	0
254	20241125	163600	58824433	1559	1559	1559	1559	0
255	20241125	163500	58824433	1559	1559	1559	1559	0
256	20241125	163400	58824433	1559	1559	1559	1559	0
257	20241125	163300	58824433	1559	1559	1559	1559	0
258	20241125	163200	58824433	1559	1559	1559	1559	0
259	20241125	163100	58824433	1559	1559	1559	1559	0
260	20241125	163000	58824433	1559	1559	1559	1559	0
261	20241125	162900	58824433	1559	1559	1559	1559	0
262	20241125	162800	58824433	1559	1559	1559	1559	0
263	20241125	162700	58824433	1559	1559	1559	1559	0
264	20241125	162600	58824433	1559	1559	1559	1559	0
265	20241125	162500	58824433	1559	1559	1559	1559	0
266	20241125	162400	58824433	1559	1559	1559	1559	0
267	20241125	162300	58824433	1559	1559	1559	1559	0
268	20241125	162200	58824433	1559	1559	1559	1559	0
269	20241125	162100	58824433	1559	1559	1559	1559	0
270	20241125	162000	58824433	1559	1559	1559	1559	0
271	20241125	161900	58824433	1559	1559	1559	1559	0
272	20241125	161800	58824433	1559	1559	1559	1559	650
273	20241125	161700	58824433	1559	1559	1559	1559	0
274	20241125	161600	58824433	1559	1559	1559	1559	0
275	20241125	161500	58824433	1559	1559	1559	1559	0
276	20241125	161400	58824433	1559	1559	1559	1559	0
277	20241125	161300	58824433	1559	1559	1559	1559	0
278	20241125	161200	58824433	1559	1559	1559	1559	0
279	20241125	161100	58824433	1559	1559	1559	1559	0
280	20241125	161000	58824433	1559	1559	1559	1559	0
281	20241125	160900	58824433	1559	1559	1559	1559	0
282	20241125	160800	58824433	1559	1559	1559	1559	0
283	20241125	160700	58824433	1559	1559	1559	1559	0
284	20241125	160600	58824433	1559	1559	1559	1559	0
285	20241125	160500	58824433	1559	1559	1559	1559	0
286	20241125	160400	58824433	1559	1559	1559	1559	0
287	20241125	160300	58824433	1559	1559	1559	1559	0
288	20241125	160200	58824433	1559	1559	1559	1559	0
289	20241125	160100	58824433	1559	1559	1559	1559	0
290	20241125	160000	58824433	1559	1559	1559	1559	0
291	20241125	155900	58824433	1559	1559	1559	1559	0
292	20241125	155800	58824433	1559	1559	1559	1559	0
293	20241125	155700	58824433	1559	1559	1559	1559	0
294	20241125	155600	58824433	1559	1559	1559	1559	0
295	20241125	155500	58824433	1559	1559	1559	1559	0
296	20241125	155400	58824433	1559	1559	1559	1559	0
297	20241125	155300	58824433	1559	1559	1559	1559	0
298	20241125	155200	58824433	1559	1559	1559	1559	0
299	20241125	155100	58824433	1559	1559	1559	1559	0
300	20241125	155000	58824433	1559	1559	1559	1559	0
301	20241125	154900	58824433	1559	1559	1559	1559	0
302	20241125	154800	58824433	1559	1559	1559	1559	650
303	20241125	154700	58824433	1559	1559	1559	1559	0
304	20241125	154600	58824433	1559	1559	1559	1559	0
305	20241125	154500	58824433	1559	1559	1559	1559	0
306	20241125	154400	58824433	1559	1559	1559	1559	0
307	20241125	154300	58824433	1559	1559	1559	1559	0
308	20241125	154200	58824433	1559	1559	1559	1559	0
309	20241125	154100	58824433	1559	1559	1559	1559	0
310	20241125	154000	58824433	1559	1559	1559	1559	0
311	20241125	153900	58824433	1559	1559	1559	1559	0
312	20241125	153800	58824433	1559	1559	1559	1559	0
313	20241125	153700	58824433	1559	1559	1559	1559	0
314	20241125	153600	58824433	1559	1559	1559	1559	0
315	20241125	153500	58824433	1559	1559	1559	1559	0
316	20241125	153400	58824433	1559	1559	1559	1559	0
317	20241125	153300	58824433	1559	1559	1559	1559	0
318	20241125	153200	58824433	1559	1559	1559	1559	0
319	20241125	153100	58824433	1559	1559	1559	1559	0
320	20241125	153000	58824433	1559	1559	1559	1559	650
321	20241125	152900	57811083	1559	1559	1559	1559	0
322	20241125	152800	57811083	1559	1559	1559	1559	0
323	20241125	152700	57811083	1559	1559	1559	1559	0
324	20241125	152600	57811083	1559	1559	1559	1559	0
325	20241125	152500	57811083	1559	1559	1559	1559	0
326	20241125	152400	57811083	1559	1559	1559	1559	0
327	20241125	152300	57811083	1559	1559	1559	1559	0
328	20241125	152200	57811083	1559	1559	1559	1559	0
329	20241125	152100	57811083	1559	1559	1559	1559	0
330	20241125	152000	57811083	1559	1559	1559	1559	0
331	20241125	151900	57811083	1559	1559	1559	1559	0
332	20241125	151800	57811083	1559	1559	1559	1559	0
333	20241125	151700	57811083	1559	1559	1559	1559	0
334	20241125	151600	57811083	1559	1559	1559	1559	0
335	20241125	151500	57811083	1559	1559	1559	1559	0
336	20241125	151400	57811083	1559	1559	1559	1559	0
337	20241125	151300	57811083	1559	1559	1559	1559	0
338	20241125	151200	57811083	1559	1558	1559	1558	3
339	20241125	151100	57806407	1559	1559	1559	1559	0
340	20241125	151000	57806407	1559	1559	1559	1559	0
341	20241125	150900	57806407	1559	1559	1559	1559	0
342	20241125	150800	57806407	1559	1559	1559	1559	0
343	20241125	150700	57806407	1559	1559	1559	1559	0
344	20241125	150600	57806407	1559	1559	1559	1559	0
345	20241125	150500	57806407	1559	1559	1559	1559	0
346	20241125	150400	57806407	1559	1559	1559	1559	0
347	20241125	150300	57806407	1559	1559	1559	1559	0
348	20241125	150200	57806407	1559	1559	1559	1559	0
349	20241125	150100	57806407	1559	1559	1559	1559	0
350	20241125	150000	57806407	1559	1559	1559	1559	0
351	20241125	145900	57806407	1559	1558	1559	1558	88
352	20241125	145800	57669292	1559	1559	1559	1559	0
353	20241125	145700	57669292	1559	1559	1559	1559	0
354	20241125	145600	57669292	1559	1559	1559	1559	0
355	20241125	145500	57669292	1559	1559	1559	1559	1
356	20241125	145400	57667733	1558	1558	1558	1558	0
357	20241125	145300	57667733	1558	1550	1558	1548	1172
358	20241125	145200	55852507	1559	1559	1559	1559	0
359	20241125	145100	55852507	1559	1558	1559	1558	51
360	20241125	145000	55773048	1550	1550	1550	1550	111
361	20241125	144900	55600998	1550	1550	1550	1550	650
362	20241125	144800	54593498	1559	1559	1559	1559	0
363	20241125	144700	54593498	1559	1559	1559	1559	0
364	20241125	144600	54593498	1559	1559	1559	1559	0
365	20241125	144500	54593498	1559	1559	1559	1559	0
366	20241125	144400	54593498	1559	1559	1559	1559	0
367	20241125	144300	54593498	1559	1558	1559	1558	51
368	20241125	144200	54514039	1559	1558	1559	1558	8
369	20241125	144100	54501574	1550	1550	1550	1550	1000
370	20241125	144000	52951574	1558	1558	1558	1558	0
371	20241125	143900	52951574	1558	1558	1558	1558	0
372	20241125	143800	52951574	1558	1551	1559	1551	126
373	20241125	143700	52756133	1551	1551	1551	1551	0
374	20241125	143600	52756133	1551	1551	1551	1551	0
375	20241125	143500	52756133	1551	1551	1551	1551	0
376	20241125	143400	52756133	1551	1551	1551	1551	0
377	20241125	143300	52756133	1551	1551	1551	1551	0
378	20241125	143200	52756133	1551	1551	1551	1551	13
379	20241125	143100	52735970	1551	1551	1551	1551	2
380	20241125	143000	52732868	1551	1551	1551	1551	61
381	20241125	142900	52638257	1559	1558	1559	1558	322
382	20241125	142800	52136360	1560	1560	1560	1560	0
383	20241125	142700	52136360	1560	1560	1560	1560	0
384	20241125	142600	52136360	1560	1560	1560	1560	0
385	20241125	142500	52136360	1560	1559	1560	1559	11
386	20241125	142400	52119210	1560	1560	1560	1560	0
387	20241125	142300	52119210	1560	1559	1560	1551	213
388	20241125	142200	51788751	1560	1560	1560	1560	0
389	20241125	142100	51788751	1560	1560	1560	1560	0
390	20241125	142000	51788751	1560	1560	1560	1560	0
391	20241125	141900	51788751	1560	1552	1560	1551	300
392	20241125	141800	51323242	1559	1559	1559	1559	0
393	20241125	141700	51323242	1559	1553	1559	1553	331
394	20241125	141600	50809193	1560	1560	1560	1560	0
395	20241125	141500	50809193	1560	1553	1560	1553	11
396	20241125	141400	50792103	1560	1560	1560	1560	0
397	20241125	141300	50792103	1560	1560	1560	1560	1
398	20241125	141200	50790543	1560	1560	1560	1560	0
399	20241125	141100	50790543	1560	1560	1560	1560	0
400	20241125	141000	50790543	1560	1560	1560	1560	0
401	20241125	140900	50790543	1560	1560	1560	1560	0
402	20241125	140800	50790543	1560	1560	1560	1560	0
403	20241125	140700	50790543	1560	1560	1560	1560	0
404	20241125	140600	50790543	1560	1560	1560	1560	0
405	20241125	140500	50790543	1560	1560	1560	1560	0
406	20241125	140400	50790543	1560	1560	1560	1560	2
407	20241125	140300	50787423	1559	1559	1559	1559	0
408	20241125	140200	50787423	1559	1559	1559	1559	1
409	20241125	140100	50785864	1560	1559	1560	1559	100
410	20241125	140000	50629914	1560	1560	1560	1560	0
411	20241125	135900	50629914	1560	1560	1560	1560	0
412	20241125	135800	50629914	1560	1560	1560	1560	0
413	20241125	135700	50629914	1560	1560	1560	1560	0
414	20241125	135600	50629914	1560	1559	1560	1559	122
415	20241125	135500	50439714	1559	1559	1559	1559	0
416	20241125	135400	50439714	1559	1559	1559	1559	10
417	20241125	135300	50424124	1559	1559	1559	1559	0
418	20241125	135200	50424124	1559	1559	1559	1559	0
419	20241125	135100	50424124	1559	1559	1559	1559	0
420	20241125	135000	50424124	1559	1559	1559	1559	0
421	20241125	134900	50424124	1559	1559	1559	1559	0
422	20241125	134800	50424124	1559	1559	1559	1559	0
423	20241125	134700	50424124	1559	1559	1559	1559	0
424	20241125	134600	50424124	1559	1559	1559	1559	2
425	20241125	134500	50421006	1559	1559	1559	1559	0
426	20241125	134400	50421006	1559	1559	1559	1559	0
427	20241125	134300	50421006	1559	1559	1559	1559	1
428	20241125	134200	50419447	1559	1559	1559	1559	0
429	20241125	134100	50419447	1559	1559	1559	1559	0
430	20241125	134000	50419447	1559	1559	1559	1559	0
431	20241125	133900	50419447	1559	1559	1559	1559	0
432	20241125	133800	50419447	1559	1559	1559	1559	0
433	20241125	133700	50419447	1559	1559	1559	1559	0
434	20241125	133600	50419447	1559	1559	1559	1559	0
435	20241125	133500	50419447	1559	1559	1559	1559	0
436	20241125	133400	50419447	1559	1559	1559	1559	0
437	20241125	133300	50419447	1559	1559	1559	1559	0
438	20241125	133200	50419447	1559	1559	1559	1559	0
439	20241125	133100	50419447	1559	1553	1559	1553	41
440	20241125	133000	50355768	1559	1559	1559	1559	0
441	20241125	132900	50355768	1559	1559	1559	1559	0
442	20241125	132800	50355768	1559	1559	1559	1559	0
443	20241125	132700	50355768	1559	1559	1559	1559	0
444	20241125	132600	50355768	1559	1559	1559	1559	100
445	20241125	132500	50199868	1559	1559	1559	1559	0
446	20241125	132400	50199868	1559	1553	1559	1553	112
447	20241125	132300	50025926	1561	1561	1561	1561	0
448	20241125	132200	50025926	1561	1561	1561	1561	0
449	20241125	132100	50025926	1561	1561	1561	1561	0
450	20241125	132000	50025926	1561	1561	1561	1561	0
451	20241125	131900	50025926	1561	1561	1561	1561	0
452	20241125	131800	50025926	1561	1560	1561	1560	952
453	20241125	131700	48540805	1561	1561	1561	1561	2
454	20241125	131600	48537683	1560	1560	1561	1560	72
455	20241125	131500	48425340	1560	1560	1560	1560	10
456	20241125	131400	48409740	1560	1560	1560	1560	10
457	20241125	131300	48394140	1561	1561	1561	1561	0
458	20241125	131200	48394140	1561	1561	1561	1561	2
459	20241125	131100	48391018	1560	1560	1560	1560	2
460	20241125	131000	48387898	1561	1557	1561	1557	41
461	20241125	130900	48324027	1561	1560	1561	1560	59
462	20241125	130800	48231986	1560	1560	1560	1560	0
463	20241125	130700	48231986	1560	1560	1560	1560	1
464	20241125	130600	48230426	1560	1560	1560	1560	1
465	20241125	130500	48228866	1561	1561	1561	1561	0
466	20241125	130400	48228866	1561	1561	1561	1561	0
467	20241125	130300	48228866	1561	1561	1561	1561	115
468	20241125	130200	48049351	1561	1560	1561	1560	281
469	20241125	130100	47610792	1560	1560	1560	1560	80
470	20241125	130000	47485992	1561	1551	1561	1551	593
471	20241125	125900	46566229	1560	1560	1560	1560	10
472	20241125	125800	46550629	1561	1561	1561	1561	0
473	20241125	125700	46550629	1561	1561	1561	1561	0
474	20241125	125600	46550629	1561	1561	1561	1561	0
475	20241125	125500	46550629	1561	1561	1561	1561	0
476	20241125	125400	46550629	1561	1561	1561	1561	0
477	20241125	125300	46550629	1561	1561	1561	1561	2
478	20241125	125200	46547507	1558	1560	1561	1558	823
479	20241125	125100	45264433	1561	1560	1561	1560	16
480	20241125	125000	45239472	1560	1559	1560	1559	727
481	20241125	124900	44106074	1559	1559	1559	1559	10
482	20241125	124800	44090484	1559	1559	1559	1559	0
483	20241125	124700	44090484	1559	1558	1559	1558	122
484	20241125	124600	43900406	1559	1559	1559	1558	2031
485	20241125	124500	40734078	1559	1558	1559	1558	382
486	20241125	124400	40138918	1559	1559	1559	1559	0
487	20241125	124300	40138918	1559	1559	1559	1559	0
488	20241125	124200	40138918	1559	1559	1559	1559	0
489	20241125	124100	40138918	1559	1550	1559	1550	801
490	20241125	124000	38897359	1559	1559	1559	1559	0
491	20241125	123900	38897359	1559	1552	1559	1552	2102
492	20241125	123800	35635041	1559	1559	1559	1559	0
493	20241125	123700	35635041	1559	1558	1559	1558	3
494	20241125	123600	35630366	1558	1558	1558	1558	8
495	20241125	123500	35617902	1559	1559	1559	1559	0
496	20241125	123400	35617902	1559	1559	1559	1559	0
497	20241125	123300	35617902	1559	1559	1559	1559	0
498	20241125	123200	35617902	1559	1559	1559	1559	0
499	20241125	123100	35617902	1559	1559	1559	1559	0
500	20241125	123000	35617902	1559	1559	1559	1559	0
501	20241125	122900	35617902	1559	1559	1559	1559	0
502	20241125	122800	35617902	1559	1553	1559	1552	2870
503	20241125	122700	31163181	1558	1558	1558	1558	0
504	20241125	122600	31163181	1558	1558	1558	1558	0
505	20241125	122500	31163181	1558	1558	1558	1558	0
506	20241125	122400	31163181	1558	1558	1558	1558	1
507	20241125	122300	31161623	1559	1558	1559	1558	101
508	20241125	122200	31004264	1559	1559	1559	1559	0
509	20241125	122100	31004264	1559	1559	1559	1559	0
510	20241125	122000	31004264	1559	1559	1559	1559	0
511	20241125	121900	31004264	1559	1559	1559	1559	0
512	20241125	121800	31004264	1559	1559	1559	1559	0
513	20241125	121700	31004264	1559	1558	1559	1558	49
514	20241125	121600	30927921	1558	1558	1558	1558	0
515	20241125	121500	30927921	1558	1558	1558	1558	0
516	20241125	121400	30927921	1558	1558	1558	1558	0
517	20241125	121300	30927921	1558	1558	1558	1558	2
518	20241125	121200	30924805	1559	1559	1559	1559	0
519	20241125	121100	30924805	1559	1559	1559	1559	0
520	20241125	121000	30924805	1559	1559	1559	1559	0
521	20241125	120900	30924805	1559	1559	1559	1559	0
522	20241125	120800	30924805	1559	1559	1559	1559	0
523	20241125	120700	30924805	1559	1559	1559	1559	0
524	20241125	120600	30924805	1559	1559	1559	1559	0
525	20241125	120500	30924805	1559	1559	1559	1559	0
526	20241125	120400	30924805	1559	1559	1559	1559	0
527	20241125	120300	30924805	1559	1557	1559	1557	50
528	20241125	120200	30846953	1557	1557	1557	1557	0
529	20241125	120100	30846953	1557	1557	1557	1557	0
530	20241125	120000	30846953	1557	1554	1557	1554	55
531	20241125	115900	30761476	1555	1555	1555	1555	400
532	20241125	115800	30139476	1555	1554	1555	1554	2262
533	20241125	115700	26622116	1555	1555	1555	1555	0
534	20241125	115600	26622116	1555	1555	1555	1555	0
535	20241125	115500	26622116	1555	1555	1555	1555	156
536	20241125	115400	26379536	1555	1554	1555	1554	500
537	20241125	115300	25602086	1554	1554	1554	1554	9
538	20241125	115200	25588100	1555	1555	1555	1555	0
539	20241125	115100	25588100	1555	1555	1555	1555	101
540	20241125	115000	25431045	1554	1554	1554	1554	36
541	20241125	114900	25375101	1555	1555	1555	1555	2
542	20241125	114800	25371991	1549	1549	1549	1549	262
543	20241125	114700	24966153	1549	1549	1549	1549	10
544	20241125	114600	24950663	1549	1549	1549	1549	25
545	20241125	114500	24911938	1548	1548	1548	1548	50
546	20241125	114400	24834538	1549	1549	1549	1549	0
547	20241125	114300	24834538	1549	1549	1549	1549	0
548	20241125	114200	24834538	1549	1549	1549	1549	0
549	20241125	114100	24834538	1549	1549	1549	1549	4
550	20241125	114000	24828342	1549	1549	1549	1549	0
551	20241125	113900	24828342	1549	1549	1549	1549	0
552	20241125	113800	24828342	1549	1549	1549	1549	1
553	20241125	113700	24826793	1549	1548	1549	1548	79
554	20241125	113600	24704452	1549	1549	1549	1549	0
555	20241125	113500	24704452	1549	1549	1549	1549	0
556	20241125	113400	24704452	1549	1549	1549	1549	0
557	20241125	113300	24704452	1549	1549	1549	1549	3
558	20241125	113200	24699805	1549	1549	1549	1549	2
559	20241125	113100	24696707	1549	1549	1549	1549	400
560	20241125	113000	24077107	1549	1549	1549	1549	0
561	20241125	112900	24077107	1549	1549	1549	1549	0
562	20241125	112800	24077107	1549	1542	1549	1542	2
563	20241125	112700	24074016	1549	1549	1549	1549	0
564	20241125	112600	24074016	1549	1549	1549	1549	0
565	20241125	112500	24074016	1549	1549	1549	1549	0
566	20241125	112400	24074016	1549	1549	1549	1549	0
567	20241125	112300	24074016	1549	1549	1549	1549	0
568	20241125	112200	24074016	1549	1549	1549	1549	0
569	20241125	112100	24074016	1549	1549	1549	1549	0
570	20241125	112000	24074016	1549	1549	1549	1549	200
571	20241125	111900	23764216	1549	1549	1549	1549	0
572	20241125	111800	23764216	1549	1549	1549	1549	0
573	20241125	111700	23764216	1549	1549	1549	1549	0
574	20241125	111600	23764216	1549	1549	1549	1549	0
575	20241125	111500	23764216	1549	1549	1549	1549	0
576	20241125	111400	23764216	1549	1549	1549	1549	25
577	20241125	111300	23725491	1549	1549	1549	1549	0
578	20241125	111200	23725491	1549	1549	1549	1549	0
579	20241125	111100	23725491	1549	1549	1549	1549	1
580	20241125	111000	23723942	1549	1549	1549	1549	0
581	20241125	110900	23723942	1549	1549	1549	1549	0
582	20241125	110800	23723942	1549	1549	1549	1549	0
583	20241125	110700	23723942	1549	1550	1555	1549	60
584	20241125	110600	23630939	1550	1550	1550	1550	43
585	20241125	110500	23564289	1555	1555	1555	1555	0
586	20241125	110400	23564289	1555	1554	1555	1554	170
587	20241125	110300	23299989	1555	1554	1555	1554	101
588	20241125	110200	23143034	1555	1554	1555	1554	178
589	20241125	110100	22866254	1555	1555	1555	1555	0
590	20241125	110000	22866254	1555	1555	1555	1555	0
591	20241125	105900	22866254	1555	1555	1555	1555	0
592	20241125	105800	22866254	1555	1554	1555	1554	54
593	20241125	105700	22782294	1555	1555	1555	1555	0
594	20241125	105600	22782294	1555	1555	1555	1555	2
595	20241125	105500	22779184	1554	1554	1554	1554	289
596	20241125	105400	22330078	1554	1554	1554	1554	0
597	20241125	105300	22330078	1554	1554	1554	1554	0
598	20241125	105200	22330078	1554	1554	1554	1554	0
599	20241125	105100	22330078	1554	1554	1554	1554	0
600	20241125	105000	22330078	1554	1554	1554	1554	36
601	20241125	104900	22274134	1554	1554	1554	1554	100
602	20241125	104800	22118734	1554	1554	1554	1554	0
603	20241125	104700	22118734	1554	1554	1554	1554	0
604	20241125	104600	22118734	1554	1550	1554	1550	64
605	20241125	104500	22019288	1554	1554	1554	1554	0
606	20241125	104400	22019288	1554	1550	1554	1550	57
607	20241125	104300	21930930	1550	1550	1550	1550	0
608	20241125	104200	21930930	1550	1550	1550	1550	545
609	20241125	104100	21086180	1550	1550	1550	1550	1
610	20241125	104000	21084630	1550	1550	1550	1550	0
611	20241125	103900	21084630	1550	1549	1550	1549	11
612	20241125	103800	21067590	1550	1550	1550	1550	0
613	20241125	103700	21067590	1550	1550	1550	1550	0
614	20241125	103600	21067590	1550	1549	1550	1549	8
615	20241125	103500	21055197	1550	1549	1550	1549	68
616	20241125	103400	20949807	1550	1550	1550	1550	0
617	20241125	103300	20949807	1550	1549	1550	1549	11
618	20241125	103200	20932767	1550	1550	1550	1550	0
619	20241125	103100	20932767	1550	1550	1550	1550	20
620	20241125	103000	20901767	1550	1550	1550	1550	1
621	20241125	102900	20900217	1549	1548	1549	1548	11
622	20241125	102800	20883188	1540	1541	1541	1540	80
623	20241125	102700	20759987	1550	1550	1550	1550	0
624	20241125	102600	20759987	1550	1550	1550	1550	40
625	20241125	102500	20697987	1550	1540	1550	1540	388
626	20241125	102400	20100457	1540	1547	1547	1540	1613
627	20241125	102300	17610341	1550	1550	1550	1550	0
628	20241125	102200	17610341	1550	1550	1550	1550	0
629	20241125	102100	17610341	1550	1550	1550	1550	1
630	20241125	102000	17608791	1550	1550	1550	1550	0
631	20241125	101900	17608791	1550	1550	1550	1550	0
632	20241125	101800	17608791	1550	1550	1550	1550	0
633	20241125	101700	17608791	1550	1550	1550	1550	0
634	20241125	101600	17608791	1550	1547	1550	1547	60
635	20241125	101500	17515968	1550	1550	1550	1550	0
636	20241125	101400	17515968	1550	1550	1550	1550	0
637	20241125	101300	17515968	1550	1550	1550	1550	0
638	20241125	101200	17515968	1550	1547	1550	1547	4
639	20241125	101100	17509777	1550	1550	1550	1550	0
640	20241125	101000	17509777	1550	1550	1550	1550	1500
641	20241125	100900	15184777	1550	1550	1550	1550	0
642	20241125	100800	15184777	1550	1550	1550	1550	0
643	20241125	100700	15184777	1550	1550	1550	1550	1
644	20241125	100600	15183227	1550	1550	1550	1550	0
645	20241125	100500	15183227	1550	1550	1550	1550	1
646	20241125	100400	15181677	1550	1550	1550	1550	0
647	20241125	100300	15181677	1550	1550	1550	1550	0
648	20241125	100200	15181677	1550	1550	1550	1550	0
649	20241125	100100	15181677	1550	1550	1550	1550	10
650	20241125	100000	15166177	1550	1550	1550	1550	0
651	20241125	095900	15166177	1550	1550	1550	1550	0
652	20241125	095800	15166177	1550	1550	1550	1550	0
653	20241125	095700	15166177	1550	1550	1550	1550	70
654	20241125	095600	15057677	1550	1550	1550	1550	0
655	20241125	095500	15057677	1550	1550	1550	1550	1
656	20241125	095400	15056127	1550	1550	1550	1550	0
657	20241125	095300	15056127	1550	1550	1550	1550	1
658	20241125	095200	15054577	1550	1550	1550	1550	0
659	20241125	095100	15054577	1550	1550	1550	1550	0
660	20241125	095000	15054577	1550	1550	1550	1550	0
661	20241125	094900	15054577	1550	1550	1550	1550	0
662	20241125	094800	15054577	1550	1550	1550	1550	26
663	20241125	094700	15014277	1549	1549	1549	1549	62
664	20241125	094600	14918239	1549	1549	1549	1549	11
665	20241125	094500	14901200	1549	1549	1549	1549	2
666	20241125	094400	14898102	1546	1549	1549	1546	77
667	20241125	094300	14778850	1549	1548	1549	1546	10
668	20241125	094200	14763371	1548	1548	1548	1548	6
669	20241125	094100	14754083	1549	1547	1549	1547	20
670	20241125	094000	14723127	1550	1550	1550	1550	0
671	20241125	093900	14723127	1550	1550	1550	1550	0
672	20241125	093800	14723127	1550	1548	1550	1548	31
673	20241125	093700	14675117	1549	1547	1549	1547	11
674	20241125	093600	14658098	1558	1558	1558	1558	0
675	20241125	093500	14658098	1558	1558	1558	1558	0
676	20241125	093400	14658098	1558	1558	1558	1558	0
677	20241125	093300	14658098	1558	1558	1558	1558	0
678	20241125	093200	14658098	1558	1558	1558	1558	0
679	20241125	093100	14658098	1558	1545	1558	1540	5001
680	20241125	093000	6947969	1562	1562	1562	1562	0
681	20241125	092900	6947969	1562	1562	1562	1562	0
682	20241125	092800	6947969	1562	1562	1562	1562	2
683	20241125	092700	6944845	1561	1561	1562	1545	24
684	20241125	092600	6907541	1560	1550	1561	1543	167
685	20241125	092500	6648468	1562	1561	1562	1561	11
686	20241125	092400	6631296	1562	1561	1562	1550	546
687	20241125	092300	5784273	1562	1558	1562	1558	1501
688	20241125	092200	3444394	1558	1558	1558	1558	0
689	20241125	092100	3444394	1558	1558	1558	1550	14
690	20241125	092000	3422662	1550	1550	1550	1550	100
691	20241125	091900	3267662	1559	1559	1559	1559	0
692	20241125	091800	3267662	1559	1559	1559	1559	0
693	20241125	091700	3267662	1559	1559	1559	1559	0
694	20241125	091600	3267662	1559	1559	1559	1559	0
695	20241125	091500	3267662	1559	1559	1559	1559	0
696	20241125	091400	3267662	1559	1549	1559	1549	31
697	20241125	091300	3219633	1549	1549	1549	1549	20
698	20241125	091200	3188653	1558	1550	1558	1550	2022
699	20241125	091100	54537	1559	1550	1559	1550	4
700	20241125	091000	48319	1559	1559	1559	1559	2
701	20241125	090900	45201	1558	1558	1558	1558	10
702	20241125	090800	29621	1559	1559	1559	1559	0
703	20241125	090700	29621	1559	1559	1559	1559	0
704	20241125	090600	29621	1559	1559	1559	1559	0
705	20241125	090500	29621	1559	1559	1559	1559	0
706	20241125	090400	29621	1559	1559	1559	1559	0
707	20241125	090300	29621	1559	1559	1559	1559	0
708	20241125	090200	29621	1559	1559	1559	1559	0
709	20241125	090100	29621	1559	1559	1559	1559	0
710	20241125	090000	29621	1559	1559	1559	1559	19