KissMeData/071320/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195100	2364541150	53400	53400	53400	53400	934
3	20241125	195000	2364541150	53400	53400	53400	53400	0
4	20241125	194900	2364541150	53400	53400	53400	53400	0
5	20241125	194800	2364541150	53400	53400	53400	53400	0
6	20241125	194700	2364541150	53400	53400	53400	53400	0
7	20241125	194600	2364541150	53400	53400	53400	53400	0
8	20241125	194500	2364541150	53400	53400	53400	53400	0
9	20241125	194400	2364541150	53400	53400	53400	53400	0
10	20241125	194300	2364541150	53400	53400	53400	53400	0
11	20241125	194200	2364541150	53400	53400	53400	53400	0
12	20241125	194100	2364541150	53400	53400	53400	53400	0
13	20241125	194000	2364541150	53400	53400	53400	53400	0
14	20241125	193900	2364541150	53400	53400	53400	53400	0
15	20241125	193800	2364541150	53400	53400	53400	53400	0
16	20241125	193700	2364541150	53400	53400	53400	53400	0
17	20241125	193600	2364541150	53400	53400	53400	53400	0
18	20241125	193500	2364541150	53400	53400	53400	53400	0
19	20241125	193400	2364541150	53400	53400	53400	53400	0
20	20241125	193300	2364541150	53400	53400	53400	53400	0
21	20241125	193200	2364541150	53400	53400	53400	53400	0
22	20241125	193100	2364541150	53400	53400	53400	53400	0
23	20241125	193000	2364541150	53400	53400	53400	53400	0
24	20241125	192900	2364541150	53400	53400	53400	53400	0
25	20241125	192800	2364541150	53400	53400	53400	53400	0
26	20241125	192700	2364541150	53400	53400	53400	53400	0
27	20241125	192600	2364541150	53400	53400	53400	53400	0
28	20241125	192500	2364541150	53400	53400	53400	53400	0
29	20241125	192400	2364541150	53400	53400	53400	53400	0
30	20241125	192300	2364541150	53400	53400	53400	53400	0
31	20241125	192200	2364541150	53400	53400	53400	53400	0
32	20241125	192100	2364541150	53400	53400	53400	53400	934
33	20241125	192000	2364541150	53400	53400	53400	53400	0
34	20241125	191900	2364541150	53400	53400	53400	53400	0
35	20241125	191800	2364541150	53400	53400	53400	53400	0
36	20241125	191700	2364541150	53400	53400	53400	53400	0
37	20241125	191600	2364541150	53400	53400	53400	53400	0
38	20241125	191500	2364541150	53400	53400	53400	53400	0
39	20241125	191400	2364541150	53400	53400	53400	53400	0
40	20241125	191300	2364541150	53400	53400	53400	53400	0
41	20241125	191200	2364541150	53400	53400	53400	53400	0
42	20241125	191100	2364541150	53400	53400	53400	53400	0
43	20241125	191000	2364541150	53400	53400	53400	53400	0
44	20241125	190900	2364541150	53400	53400	53400	53400	0
45	20241125	190800	2364541150	53400	53400	53400	53400	0
46	20241125	190700	2364541150	53400	53400	53400	53400	0
47	20241125	190600	2364541150	53400	53400	53400	53400	0
48	20241125	190500	2364541150	53400	53400	53400	53400	0
49	20241125	190400	2364541150	53400	53400	53400	53400	0
50	20241125	190300	2364541150	53400	53400	53400	53400	0
51	20241125	190200	2364541150	53400	53400	53400	53400	0
52	20241125	190100	2364541150	53400	53400	53400	53400	0
53	20241125	190000	2364541150	53400	53400	53400	53400	0
54	20241125	185900	2364541150	53400	53400	53400	53400	0
55	20241125	185800	2364541150	53400	53400	53400	53400	0
56	20241125	185700	2364541150	53400	53400	53400	53400	0
57	20241125	185600	2364541150	53400	53400	53400	53400	0
58	20241125	185500	2364541150	53400	53400	53400	53400	0
59	20241125	185400	2364541150	53400	53400	53400	53400	0
60	20241125	185300	2364541150	53400	53400	53400	53400	0
61	20241125	185200	2364541150	53400	53400	53400	53400	0
62	20241125	185100	2364541150	53400	53400	53400	53400	934
63	20241125	185000	2364541150	53400	53400	53400	53400	0
64	20241125	184900	2364541150	53400	53400	53400	53400	0
65	20241125	184800	2364541150	53400	53400	53400	53400	0
66	20241125	184700	2364541150	53400	53400	53400	53400	0
67	20241125	184600	2364541150	53400	53400	53400	53400	0
68	20241125	184500	2364541150	53400	53400	53400	53400	0
69	20241125	184400	2364541150	53400	53400	53400	53400	0
70	20241125	184300	2364541150	53400	53400	53400	53400	0
71	20241125	184200	2364541150	53400	53400	53400	53400	0
72	20241125	184100	2364541150	53400	53400	53400	53400	0
73	20241125	184000	2364541150	53400	53400	53400	53400	0
74	20241125	183900	2364541150	53400	53400	53400	53400	0
75	20241125	183800	2364541150	53400	53400	53400	53400	0
76	20241125	183700	2364541150	53400	53400	53400	53400	0
77	20241125	183600	2364541150	53400	53400	53400	53400	0
78	20241125	183500	2364541150	53400	53400	53400	53400	0
79	20241125	183400	2364541150	53400	53400	53400	53400	0
80	20241125	183300	2364541150	53400	53400	53400	53400	0
81	20241125	183200	2364541150	53400	53400	53400	53400	0
82	20241125	183100	2364541150	53400	53400	53400	53400	0
83	20241125	183000	2364541150	53400	53400	53400	53400	0
84	20241125	182900	2364541150	53400	53400	53400	53400	0
85	20241125	182800	2364541150	53400	53400	53400	53400	0
86	20241125	182700	2364541150	53400	53400	53400	53400	0
87	20241125	182600	2364541150	53400	53400	53400	53400	0
88	20241125	182500	2364541150	53400	53400	53400	53400	0
89	20241125	182400	2364541150	53400	53400	53400	53400	0
90	20241125	182300	2364541150	53400	53400	53400	53400	0
91	20241125	182200	2364541150	53400	53400	53400	53400	0
92	20241125	182100	2364541150	53400	53400	53400	53400	934
93	20241125	182000	2364541150	53400	53400	53400	53400	0
94	20241125	181900	2364541150	53400	53400	53400	53400	0
95	20241125	181800	2364541150	53400	53400	53400	53400	0
96	20241125	181700	2364541150	53400	53400	53400	53400	0
97	20241125	181600	2364541150	53400	53400	53400	53400	0
98	20241125	181500	2364541150	53400	53400	53400	53400	0
99	20241125	181400	2364541150	53400	53400	53400	53400	0
100	20241125	181300	2364541150	53400	53400	53400	53400	0
101	20241125	181200	2364541150	53400	53400	53400	53400	0
102	20241125	181100	2364541150	53400	53400	53400	53400	0
103	20241125	181000	2364541150	53400	53400	53400	53400	0
104	20241125	180900	2364541150	53400	53400	53400	53400	0
105	20241125	180800	2364541150	53400	53400	53400	53400	0
106	20241125	180700	2364541150	53400	53400	53400	53400	0
107	20241125	180600	2364541150	53400	53400	53400	53400	0
108	20241125	180500	2364541150	53400	53400	53400	53400	0
109	20241125	180400	2364541150	53400	53400	53400	53400	0
110	20241125	180300	2364541150	53400	53400	53400	53400	0
111	20241125	180200	2364541150	53400	53400	53400	53400	0
112	20241125	180100	2364541150	53400	53400	53400	53400	0
113	20241125	180000	2364541150	53400	53400	53400	53400	0
114	20241125	175900	2364541150	53400	53400	53400	53400	0
115	20241125	175800	2364541150	53400	53400	53400	53400	0
116	20241125	175700	2364541150	53400	53400	53400	53400	0
117	20241125	175600	2364541150	53400	53400	53400	53400	0
118	20241125	175500	2364541150	53400	53400	53400	53400	0
119	20241125	175400	2364541150	53400	53400	53400	53400	0
120	20241125	175300	2364541150	53400	53400	53400	53400	0
121	20241125	175200	2364541150	53400	53400	53400	53400	0
122	20241125	175100	2364541150	53400	53400	53400	53400	934
123	20241125	175000	2364541150	53400	53400	53400	53400	0
124	20241125	174900	2364541150	53400	53400	53400	53400	0
125	20241125	174800	2364541150	53400	53400	53400	53400	0
126	20241125	174700	2364541150	53400	53400	53400	53400	0
127	20241125	174600	2364541150	53400	53400	53400	53400	0
128	20241125	174500	2364541150	53400	53400	53400	53400	0
129	20241125	174400	2364541150	53400	53400	53400	53400	0
130	20241125	174300	2364541150	53400	53400	53400	53400	0
131	20241125	174200	2364541150	53400	53400	53400	53400	0
132	20241125	174100	2364541150	53400	53400	53400	53400	0
133	20241125	174000	2364541150	53400	53400	53400	53400	0
134	20241125	173900	2364541150	53400	53400	53400	53400	0
135	20241125	173800	2364541150	53400	53400	53400	53400	0
136	20241125	173700	2364541150	53400	53400	53400	53400	0
137	20241125	173600	2364541150	53400	53400	53400	53400	0
138	20241125	173500	2364541150	53400	53400	53400	53400	0
139	20241125	173400	2364541150	53400	53400	53400	53400	0
140	20241125	173300	2364541150	53400	53400	53400	53400	0
141	20241125	173200	2364541150	53400	53400	53400	53400	0
142	20241125	173100	2364541150	53400	53400	53400	53400	0
143	20241125	173000	2364541150	53400	53400	53400	53400	0
144	20241125	172900	2364541150	53400	53400	53400	53400	0
145	20241125	172800	2364541150	53400	53400	53400	53400	0
146	20241125	172700	2364541150	53400	53400	53400	53400	0
147	20241125	172600	2364541150	53400	53400	53400	53400	0
148	20241125	172500	2364541150	53400	53400	53400	53400	0
149	20241125	172400	2364541150	53400	53400	53400	53400	0
150	20241125	172300	2364541150	53400	53400	53400	53400	0
151	20241125	172200	2364541150	53400	53400	53400	53400	0
152	20241125	172100	2364541150	53400	53400	53400	53400	934
153	20241125	172000	2364541150	53400	53400	53400	53400	0
154	20241125	171900	2364541150	53400	53400	53400	53400	0
155	20241125	171800	2364541150	53400	53400	53400	53400	0
156	20241125	171700	2364541150	53400	53400	53400	53400	0
157	20241125	171600	2364541150	53400	53400	53400	53400	0
158	20241125	171500	2364541150	53400	53400	53400	53400	0
159	20241125	171400	2364541150	53400	53400	53400	53400	0
160	20241125	171300	2364541150	53400	53400	53400	53400	0
161	20241125	171200	2364541150	53400	53400	53400	53400	0
162	20241125	171100	2364541150	53400	53400	53400	53400	0
163	20241125	171000	2364541150	53400	53400	53400	53400	0
164	20241125	170900	2364541150	53400	53400	53400	53400	0
165	20241125	170800	2364541150	53400	53400	53400	53400	0
166	20241125	170700	2364541150	53400	53400	53400	53400	0
167	20241125	170600	2364541150	53400	53400	53400	53400	0
168	20241125	170500	2364541150	53400	53400	53400	53400	0
169	20241125	170400	2364541150	53400	53400	53400	53400	0
170	20241125	170300	2364541150	53400	53400	53400	53400	0
171	20241125	170200	2364541150	53400	53400	53400	53400	0
172	20241125	170100	2364541150	53400	53400	53400	53400	0
173	20241125	170000	2364541150	53400	53400	53400	53400	0
174	20241125	165900	2364541150	53400	53400	53400	53400	0
175	20241125	165800	2364541150	53400	53400	53400	53400	0
176	20241125	165700	2364541150	53400	53400	53400	53400	0
177	20241125	165600	2364541150	53400	53400	53400	53400	0
178	20241125	165500	2364541150	53400	53400	53400	53400	0
179	20241125	165400	2364541150	53400	53400	53400	53400	0
180	20241125	165300	2364541150	53400	53400	53400	53400	0
181	20241125	165200	2364541150	53400	53400	53400	53400	0
182	20241125	165100	2364541150	53400	53400	53400	53400	934
183	20241125	165000	2364541150	53400	53400	53400	53400	0
184	20241125	164900	2364541150	53400	53400	53400	53400	0
185	20241125	164800	2364541150	53400	53400	53400	53400	0
186	20241125	164700	2364541150	53400	53400	53400	53400	0
187	20241125	164600	2364541150	53400	53400	53400	53400	0
188	20241125	164500	2364541150	53400	53400	53400	53400	0
189	20241125	164400	2364541150	53400	53400	53400	53400	0
190	20241125	164300	2364541150	53400	53400	53400	53400	0
191	20241125	164200	2364541150	53400	53400	53400	53400	0
192	20241125	164100	2364541150	53400	53400	53400	53400	0
193	20241125	164000	2364541150	53400	53400	53400	53400	0
194	20241125	163900	2364541150	53400	53400	53400	53400	0
195	20241125	163800	2364541150	53400	53400	53400	53400	0
196	20241125	163700	2364541150	53400	53400	53400	53400	0
197	20241125	163600	2364541150	53400	53400	53400	53400	0
198	20241125	163500	2364541150	53400	53400	53400	53400	0
199	20241125	163400	2364541150	53400	53400	53400	53400	0
200	20241125	163300	2364541150	53400	53400	53400	53400	0
201	20241125	163200	2364541150	53400	53400	53400	53400	0
202	20241125	163100	2364541150	53400	53400	53400	53400	0
203	20241125	163000	2364541150	53400	53400	53400	53400	0
204	20241125	162900	2364541150	53400	53400	53400	53400	0
205	20241125	162800	2364541150	53400	53400	53400	53400	0
206	20241125	162700	2364541150	53400	53400	53400	53400	0
207	20241125	162600	2364541150	53400	53400	53400	53400	0
208	20241125	162500	2364541150	53400	53400	53400	53400	0
209	20241125	162400	2364541150	53400	53400	53400	53400	0
210	20241125	162300	2364541150	53400	53400	53400	53400	0
211	20241125	162200	2364541150	53400	53400	53400	53400	0
212	20241125	162100	2364541150	53400	53400	53400	53400	934
213	20241125	162000	2364541150	53400	53400	53400	53400	0
214	20241125	161900	2364541150	53400	53400	53400	53400	0
215	20241125	161800	2364541150	53400	53400	53400	53400	0
216	20241125	161700	2364541150	53400	53400	53400	53400	0
217	20241125	161600	2364541150	53400	53400	53400	53400	0
218	20241125	161500	2364541150	53400	53400	53400	53400	0
219	20241125	161400	2364541150	53400	53400	53400	53400	0
220	20241125	161300	2364541150	53400	53400	53400	53400	0
221	20241125	161200	2364541150	53400	53400	53400	53400	0
222	20241125	161100	2364541150	53400	53400	53400	53400	0
223	20241125	161000	2364541150	53400	53400	53400	53400	0
224	20241125	160900	2364541150	53400	53400	53400	53400	0
225	20241125	160800	2364541150	53400	53400	53400	53400	0
226	20241125	160700	2364541150	53400	53400	53400	53400	0
227	20241125	160600	2364541150	53400	53400	53400	53400	0
228	20241125	160500	2364541150	53400	53400	53400	53400	0
229	20241125	160400	2364541150	53400	53400	53400	53400	0
230	20241125	160300	2364541150	53400	53400	53400	53400	0
231	20241125	160200	2364541150	53400	53400	53400	53400	0
232	20241125	160100	2364541150	53400	53400	53400	53400	0
233	20241125	160000	2364541150	53400	53400	53400	53400	0
234	20241125	155900	2364541150	53400	53400	53400	53400	0
235	20241125	155800	2364541150	53400	53400	53400	53400	0
236	20241125	155700	2364541150	53400	53400	53400	53400	0
237	20241125	155600	2364541150	53400	53400	53400	53400	0
238	20241125	155500	2364541150	53400	53400	53400	53400	0
239	20241125	155400	2364541150	53400	53400	53400	53400	0
240	20241125	155300	2364541150	53400	53400	53400	53400	0
241	20241125	155200	2364541150	53400	53400	53400	53400	0
242	20241125	155100	2364541150	53400	53400	53400	53400	934
243	20241125	155000	2364541150	53400	53400	53400	53400	0
244	20241125	154900	2364541150	53400	53400	53400	53400	0
245	20241125	154800	2364541150	53400	53400	53400	53400	0
246	20241125	154700	2364541150	53400	53400	53400	53400	0
247	20241125	154600	2364541150	53400	53400	53400	53400	0
248	20241125	154500	2364541150	53400	53400	53400	53400	0
249	20241125	154400	2364541150	53400	53400	53400	53400	0
250	20241125	154300	2364541150	53400	53400	53400	53400	0
251	20241125	154200	2364541150	53400	53400	53400	53400	0
252	20241125	154100	2364541150	53400	53400	53400	53400	0
253	20241125	154000	2364541150	53400	53400	53400	53400	0
254	20241125	153900	2364541150	53400	53400	53400	53400	0
255	20241125	153800	2364541150	53400	53400	53400	53400	0
256	20241125	153700	2364541150	53400	53400	53400	53400	0
257	20241125	153600	2364541150	53400	53400	53400	53400	0
258	20241125	153500	2364541150	53400	53400	53400	53400	0
259	20241125	153400	2364541150	53400	53400	53400	53400	0
260	20241125	153300	2364541150	53400	53400	53400	53400	0
261	20241125	153200	2364541150	53400	53400	53400	53400	0
262	20241125	153100	2364541150	53400	53400	53400	53400	0
263	20241125	153000	2364541150	53400	53400	53400	53400	934
264	20241125	152900	2314665550	53400	53400	53400	53400	0
265	20241125	152800	2314665550	53400	53400	53400	53400	0
266	20241125	152700	2314665550	53400	53400	53400	53400	0
267	20241125	152600	2314665550	53400	53400	53400	53400	0
268	20241125	152500	2314665550	53400	53400	53400	53400	0
269	20241125	152400	2314665550	53400	53400	53400	53400	0
270	20241125	152300	2314665550	53400	53400	53400	53400	0
271	20241125	152200	2314665550	53400	53400	53400	53400	0
272	20241125	152100	2314665550	53400	53400	53400	53400	0
273	20241125	152000	2314665550	53400	53400	53400	53400	0
274	20241125	151900	2314665550	53400	53300	53400	53300	34
275	20241125	151800	2312850950	53300	53100	53300	52900	164
276	20241125	151700	2304151050	53300	53300	53300	53100	145
277	20241125	151600	2296427350	53300	53300	53300	53200	45
278	20241125	151500	2294030150	53200	53300	53400	53100	127
279	20241125	151400	2287267150	53300	53400	53400	53300	85
280	20241125	151300	2282729850	53400	53300	53400	53100	128
281	20241125	151200	2275903250	53400	53400	53400	53300	92
282	20241125	151100	2270993750	53300	53400	53400	53200	63
283	20241125	151000	2267630550	53100	53200	53400	53100	78
284	20241125	150900	2263476650	53300	53200	53400	53200	97
285	20241125	150800	2258305850	53200	53200	53200	53100	82
286	20241125	150700	2253945450	53200	53100	53400	52900	80
287	20241125	150600	2249692750	53100	53200	53400	53100	131
288	20241125	150500	2242721550	53200	53400	53400	53200	139
289	20241125	150400	2235308250	53100	53500	53500	53100	173
290	20241125	150300	2226088350	53500	53300	53500	53300	54
291	20241125	150200	2223203850	53300	53300	53500	53300	79
292	20241125	150100	2218986550	53300	53500	53500	53200	309
293	20241125	150000	2202509350	53500	53400	53500	53400	168
294	20241125	145900	2193527650	53400	53500	53500	53400	246
295	20241125	145800	2180369350	53400	53500	53500	53400	160
296	20241125	145700	2171810050	53400	53400	53500	53400	163
297	20241125	145600	2163090950	53400	53400	53500	53300	151
298	20241125	145500	2155021650	53400	53300	53500	53300	198
299	20241125	145400	2144443750	53300	53300	53400	53300	162
300	20241125	145300	2135793450	53300	53400	53500	53300	322
301	20241125	145200	2118586750	53400	53400	53500	53300	84
302	20241125	145100	2114101550	53400	53400	53400	53300	241
303	20241125	145000	2101242950	53300	53300	53500	53300	217
304	20241125	144900	2089648950	53300	53300	53400	53300	121
305	20241125	144800	2083187950	53300	53400	53400	53300	172
306	20241125	144700	2074004450	53300	53300	53400	53300	129
307	20241125	144600	2067117350	53400	53400	53400	53300	161
308	20241125	144500	2058521450	53300	53300	53400	53300	104
309	20241125	144400	2052968850	53300	53300	53400	53300	139
310	20241125	144300	2045550450	53300	53300	53300	53200	194
311	20241125	144200	2035212250	53200	53200	53300	53200	97
312	20241125	144100	2030043050	53200	53300	53300	53200	181
313	20241125	144000	2020401650	53200	53200	53300	53100	114
314	20241125	143900	2014331250	53200	53200	53300	53100	190
315	20241125	143800	2004212650	53100	53200	53300	53100	81
316	20241125	143700	1999903350	53100	53100	53300	53100	153
317	20241125	143600	1991763550	53100	53200	53300	53100	83
318	20241125	143500	1987345750	53100	53100	53200	53100	58
319	20241125	143400	1984261150	53100	53200	53200	53100	65
320	20241125	143300	1980803650	53200	53200	53300	53100	118
321	20241125	143200	1974525050	53200	53200	53300	53100	137
322	20241125	143100	1967236550	53200	53200	53200	53100	57
323	20241125	143000	1964204750	53200	53100	53200	53100	60
324	20241125	142900	1961013950	53200	53200	53200	53100	97
325	20241125	142800	1955853950	53200	53100	53200	53100	78
326	20241125	142700	1951707450	53200	53200	53200	53100	38
327	20241125	142600	1949688050	53200	53200	53200	53100	111
328	20241125	142500	1943783250	53200	53100	53200	53000	85
329	20241125	142400	1939270850	53000	53000	53100	53000	54
330	20241125	142300	1936404050	52900	53100	53100	52900	119
331	20241125	142200	1930095750	53100	53200	53200	53100	226
332	20241125	142100	1918081350	53200	53200	53300	53000	102
333	20241125	142000	1912653250	53200	53300	53300	53200	48
334	20241125	141900	1910099350	53200	53200	53300	53200	153
335	20241125	141800	1901951550	53200	53200	53300	53100	90
336	20241125	141700	1897161450	53200	53000	53300	53000	46
337	20241125	141600	1894714050	53300	53300	53300	53100	74
338	20241125	141500	1890776450	53300	53100	53300	53100	83
339	20241125	141400	1886357250	53100	53100	53200	53100	90
340	20241125	141300	1881571450	53200	53300	53300	53100	78
341	20241125	141200	1877422150	53300	53200	53300	53100	136
342	20241125	141100	1870187150	53200	53200	53200	53100	64
343	20241125	141000	1866783850	53200	53200	53300	53100	45
344	20241125	140900	1864389950	53100	53200	53200	53100	97
345	20241125	140800	1859230850	53200	53200	53200	53100	88
346	20241125	140700	1854553150	53100	53100	53200	53100	124
347	20241125	140600	1847960850	53200	53200	53200	53100	45
348	20241125	140500	1845567250	53200	53100	53200	53100	98
349	20241125	140400	1840354350	53100	53100	53200	53100	57
350	20241125	140300	1837322950	53200	53200	53200	53100	87
351	20241125	140200	1832697750	53100	53100	53200	53100	97
352	20241125	140100	1827543750	53200	53200	53200	53100	55
353	20241125	140000	1824619250	53200	53000	53200	53000	109
354	20241125	135900	1818827550	53100	53100	53200	53100	40
355	20241125	135800	1816700750	53100	53200	53200	53100	91
356	20241125	135700	1811863250	53200	53100	53200	53000	75
357	20241125	135600	1807880150	53100	53200	53200	53100	64
358	20241125	135500	1804476250	53200	53100	53200	53000	87
359	20241125	135400	1799851050	53100	53200	53300	53100	72
360	20241125	135300	1796020250	53200	53100	53200	53100	106
361	20241125	135200	1790382750	53200	53200	53200	53100	45
362	20241125	135100	1787989250	53200	53200	53200	53100	64
363	20241125	135000	1784584850	53200	53100	53200	53100	87
364	20241125	134900	1779958050	53100	53200	53200	53100	67
365	20241125	134800	1776394750	53200	53100	53200	53100	93
366	20241125	134700	1771449350	53200	53200	53200	53100	86
367	20241125	134600	1766875650	53200	53100	53200	53100	82
368	20241125	134500	1762516550	53200	53100	53200	53100	46
369	20241125	134400	1760072250	53000	53100	53100	53000	78
370	20241125	134300	1755931750	53000	52900	53100	52900	79
371	20241125	134200	1751744150	53200	53100	53200	52900	237
372	20241125	134100	1739163850	53100	53000	53200	53000	67
373	20241125	134000	1735601250	53000	53200	53200	53000	60
374	20241125	133900	1732413650	53100	53100	53200	53100	66
375	20241125	133800	1728903750	53200	53100	53200	53000	92
376	20241125	133700	1724018150	53000	53000	53100	53000	65
377	20241125	133600	1720570650	53100	53000	53100	53000	91
378	20241125	133500	1715739850	53100	53000	53100	52900	473
379	20241125	133400	1690668950	52900	53000	53000	52900	95
380	20241125	133300	1685634550	53000	53000	53000	52900	29
381	20241125	133200	1684099250	53000	52900	53000	52900	110
382	20241125	133100	1678275250	53000	53000	53000	52900	108
383	20241125	133000	1672551550	52900	52900	53000	52800	48
384	20241125	132900	1670012650	52800	53000	53000	52800	86
385	20241125	132800	1665461150	52800	53000	53000	52800	47
386	20241125	132700	1662972250	53000	52900	53000	52900	99
387	20241125	132600	1657726350	52900	53000	53000	52900	52
388	20241125	132500	1654971350	53000	52900	53000	52900	58
389	20241125	132400	1651897550	52900	53000	53000	52900	145
390	20241125	132300	1644213150	53000	53000	53000	52900	213
391	20241125	132200	1632941450	53000	53000	53000	52900	71
392	20241125	132100	1629179050	52900	52900	53000	52900	68
393	20241125	132000	1625576550	53000	53000	53000	52900	116
394	20241125	131900	1619430350	52900	53000	53000	52900	51
395	20241125	131800	1616728550	52900	52900	53000	52900	116
396	20241125	131700	1610585750	53000	53000	53000	52900	111
397	20241125	131600	1604704350	53000	52900	53000	52900	46
398	20241125	131500	1602266850	53000	52900	53000	52900	52
399	20241125	131400	1599511550	52900	53000	53000	52900	57
400	20241125	131300	1596491750	53000	52900	53000	52800	118
401	20241125	131200	1590241550	52900	52900	53000	52900	40
402	20241125	131100	1588123250	53000	53000	53000	52900	78
403	20241125	131000	1583990150	52900	53000	53000	52900	101
404	20241125	130900	1578638450	52900	53000	53000	52900	66
405	20241125	130800	1575140850	53000	53000	53000	52900	42
406	20241125	130700	1572915350	52900	53000	53000	52900	188
407	20241125	130600	1562953350	53000	52800	53000	52800	63
408	20241125	130500	1559618850	52800	53000	53000	52800	66
409	20241125	130400	1556127050	52900	53000	53000	52800	65
410	20241125	130300	1552684650	53000	53000	53000	52900	89
411	20241125	130200	1547970350	53000	52900	53000	52800	292
412	20241125	130100	1532523450	52800	52900	52900	52700	47
413	20241125	130000	1530044350	52800	52900	52900	52800	313
414	20241125	125900	1513493250	52800	52900	52900	52800	56
415	20241125	125800	1510531350	52900	52800	52900	52800	79
416	20241125	125700	1506354150	52900	52900	52900	52700	44
417	20241125	125600	1504027950	52900	52900	52900	52800	60
418	20241125	125500	1500857450	52900	52800	52900	52800	106
419	20241125	125400	1495253950	52800	52700	52900	52700	52
420	20241125	125300	1492504650	52800	52800	52900	52700	81
421	20241125	125200	1488228050	52800	52700	52800	52700	77
422	20241125	125100	1484163150	52800	52800	52800	52700	46
423	20241125	125000	1481734650	52800	52800	52800	52700	96
424	20241125	124900	1476669650	52700	52800	52800	52700	155
425	20241125	124800	1468485850	52800	52700	52800	52600	384
426	20241125	124700	1448241550	52600	52700	52700	52500	46
427	20241125	124600	1445821950	52400	52600	52700	52300	498
428	20241125	124500	1419631950	52700	52700	52700	52600	64
429	20241125	124400	1416259750	52600	52700	52700	52600	72
430	20241125	124300	1412465750	52600	52600	52700	52600	74
431	20241125	124200	1408567850	52600	52600	52600	52500	70
432	20241125	124100	1404886450	52600	52600	52600	52500	110
433	20241125	124000	1399100750	52600	52500	52600	52400	55
434	20241125	123900	1396210350	52500	52500	52600	52500	108
435	20241125	123800	1390530150	52600	52600	52600	52500	98
436	20241125	123700	1385376050	52600	52500	52600	52400	50
437	20241125	123600	1382747550	52600	52500	52600	52500	100
438	20241125	123500	1377488750	52500	52600	52600	52500	37
439	20241125	123400	1375543050	52500	52500	52600	52500	79
440	20241125	123300	1371388650	52600	52500	52600	52400	142
441	20241125	123200	1363928650	52600	52600	52600	52500	68
442	20241125	123100	1360352750	52600	52600	52600	52500	75
443	20241125	123000	1356408150	52600	52600	52600	52500	44
444	20241125	122900	1354094650	52500	52600	52600	52500	110
445	20241125	122800	1348309750	52500	52700	52700	52400	37
446	20241125	122700	1346363750	52600	52700	52700	52600	75
447	20241125	122600	1342412650	52700	52700	52700	52600	68
448	20241125	122500	1338830350	52700	52700	52700	52600	103
449	20241125	122400	1333402850	52600	52600	52700	52600	52
450	20241125	122300	1330662850	52700	52700	52700	52600	54
451	20241125	122200	1327818950	52700	52700	52700	52600	130
452	20241125	122100	1320968250	52600	52700	52700	52400	44
453	20241125	122000	1318650550	52700	52700	52700	52600	64
454	20241125	121900	1315278850	52600	52500	52700	52500	64
455	20241125	121800	1311911150	52600	52600	52600	52500	94
456	20241125	121700	1306967350	52600	52600	52600	52300	48
457	20241125	121600	1304445250	52500	52600	52600	52500	57
458	20241125	121500	1301450250	52600	52600	52600	52400	117
459	20241125	121400	1295296950	52500	52600	52600	52500	25
460	20241125	121300	1293982250	52500	52600	52600	52500	120
461	20241125	121200	1287671950	52600	52600	52600	52500	79
462	20241125	121100	1283517250	52600	52500	52600	52500	84
463	20241125	121000	1279099350	52400	52500	52500	52400	102
464	20241125	120900	1273744650	52500	52500	52600	52500	40
465	20241125	120800	1271641250	52600	52600	52600	52500	92
466	20241125	120700	1266802650	52600	52600	52600	52500	60
467	20241125	120600	1263648350	52600	52500	52600	52500	56
468	20241125	120500	1260703150	52600	52500	52600	52400	64
469	20241125	120400	1257339350	52500	52500	52500	52400	94
470	20241125	120300	1252404750	52500	52600	52600	52400	76
471	20241125	120200	1248413250	52500	52600	52600	52500	58
472	20241125	120100	1245364750	52600	52500	52600	52400	65
473	20241125	120000	1241949750	52600	52400	52600	52400	60
474	20241125	115900	1238800450	52400	52400	52600	52400	80
475	20241125	115800	1234598150	52500	52500	52500	52200	61
476	20241125	115700	1231397450	52400	52400	52500	52300	63
477	20241125	115600	1228095950	52500	52500	52500	52300	494
478	20241125	115500	1202237850	52600	52500	52600	52500	62
479	20241125	115400	1198976950	52500	52500	52600	52400	132
480	20241125	115300	1192045650	52500	52600	52600	52400	50
481	20241125	115200	1189417650	52600	52500	52600	52500	50
482	20241125	115100	1186787950	52600	52500	52600	52400	84
483	20241125	115000	1182371350	52600	52500	52600	52400	124
484	20241125	114900	1175857750	52400	52600	52600	52400	75
485	20241125	114800	1171918450	52600	52600	52600	52500	69
486	20241125	114700	1168290150	52600	52600	52600	52500	78
487	20241125	114600	1164188950	52600	52500	52600	52300	73
488	20241125	114500	1160352950	52500	52500	52600	52500	51
489	20241125	114400	1157671650	52600	52500	52600	52400	58
490	20241125	114300	1154621950	52600	52600	52600	52400	91
491	20241125	114200	1149843350	52600	52400	52600	52300	39
492	20241125	114100	1147795650	52600	52600	52600	52400	88
493	20241125	114000	1143172750	52600	52600	52600	52400	64
494	20241125	113900	1139809550	52500	52600	52600	52200	78
495	20241125	113800	1135710650	52600	52500	52600	52400	139
496	20241125	113700	1128413850	52500	52200	52500	52200	69
497	20241125	113600	1124795850	52500	52500	52600	52400	72
498	20241125	113500	1121010250	52500	52400	52500	52400	53
499	20241125	113400	1118228250	52400	52600	52600	52400	85
500	20241125	113300	1113761050	52300	52600	52600	52300	58
501	20241125	113200	1110717550	52400	52400	52600	52400	61
502	20241125	113100	1107516050	52400	52500	52500	52100	625
503	20241125	113000	1074877350	52500	52500	52500	52400	111
504	20241125	112900	1069051550	52400	52500	52500	52400	53
505	20241125	112800	1066269950	52500	52500	52500	52400	79
506	20241125	112700	1062122950	52300	52500	52500	52300	73
507	20241125	112600	1058292050	52500	52500	52500	52200	68
508	20241125	112500	1054726150	52500	52400	52500	52400	61
509	20241125	112400	1051523750	52400	52500	52500	52400	64
510	20241125	112300	1048164250	52500	52400	52500	52400	107
511	20241125	112200	1042549250	52400	52400	52500	52400	106
512	20241125	112100	1036990150	52400	52300	52500	52300	72
513	20241125	112000	1033214750	52200	52400	52500	52200	102
514	20241125	111900	1027875750	52500	52400	52500	52300	84
515	20241125	111800	1023467550	52300	52500	52500	52300	73
516	20241125	111700	1019638350	52500	52500	52500	52300	73
517	20241125	111600	1015807950	52400	52400	52400	52300	60
518	20241125	111500	1012665150	52400	52400	52400	52300	67
519	20241125	111400	1009155250	52300	52400	52400	52300	77
520	20241125	111300	1005120650	52300	52300	52400	52300	56
521	20241125	111200	1002188150	52400	52400	52400	52300	128
522	20241125	111100	995484650	52400	52400	52400	52300	31
523	20241125	111000	993860550	52300	52400	52400	52300	123
524	20241125	110900	987418650	52300	52300	52400	52200	48
525	20241125	110800	984905550	52400	52400	52400	52300	105
526	20241125	110700	979403850	52400	52200	52400	52100	63
527	20241125	110600	976107250	52300	52200	52400	52200	201
528	20241125	110500	965593050	52200	52200	52300	52200	51
529	20241125	110400	962926350	52300	52300	52300	52000	37
530	20241125	110300	960993850	52300	52400	52400	52200	129
531	20241125	110200	954242950	52200	52400	52400	52100	25
532	20241125	110100	952934150	52300	52300	52400	52200	69
533	20241125	110000	949322350	52400	52400	52500	52300	100
534	20241125	105900	944079050	52500	52400	52500	52300	90
535	20241125	105800	939362450	52300	52300	52400	52200	46
536	20241125	105700	936954750	52300	52500	52500	52100	74
537	20241125	105600	933092950	52500	52500	52500	52400	140
538	20241125	105500	925745050	52500	52400	52500	52300	11
539	20241125	105400	925168950	52500	52400	52500	52300	100
540	20241125	105300	919922350	52400	52500	52500	52300	40
541	20241125	105200	917825950	52500	52400	52500	52400	120
542	20241125	105100	911533150	52300	52300	52400	52300	54
543	20241125	105000	908704850	52300	52300	52300	52200	40
544	20241125	104900	906614550	52300	52500	52500	52300	114
545	20241125	104800	900632850	52500	52300	52500	52300	60
546	20241125	104700	897486450	52400	52500	52500	52300	90
547	20241125	104600	892768050	52400	52500	52500	52400	27
548	20241125	104500	891351150	52400	52400	52500	52300	125
549	20241125	104400	884793350	52300	52400	52500	52300	70
550	20241125	104300	881122350	52400	52500	52500	52400	55
551	20241125	104200	878237550	52400	52400	52500	52300	84
552	20241125	104100	873835250	52400	52300	52500	52200	51
553	20241125	104000	871164550	52400	52400	52500	52300	103
554	20241125	103900	865768150	52400	52300	52400	52300	25
555	20241125	103800	864458750	52400	52300	52500	52300	140
556	20241125	103700	857122450	52200	52400	52400	52200	27
557	20241125	103600	855709750	52400	52400	52400	52300	69
558	20241125	103500	852097250	52400	52300	52400	52300	56
559	20241125	103400	849163450	52300	52200	52400	52200	91
560	20241125	103300	844397450	52300	52400	52500	52300	77
561	20241125	103200	840361950	52500	52400	52500	52400	76
562	20241125	103100	836373050	52300	52300	52500	52300	86
563	20241125	103000	831859950	52500	52500	52500	52400	34
564	20241125	102900	830075950	52500	52500	52500	52400	73
565	20241125	102800	826243850	52500	52500	52500	52400	53
566	20241125	102700	823462250	52500	52400	52500	52200	97
567	20241125	102600	818374950	52500	52500	52600	52400	141
568	20241125	102500	810968450	52400	52400	52500	52400	43
569	20241125	102400	808711450	52500	52500	52600	52400	83
570	20241125	102300	804350250	52600	52600	52600	52300	54
571	20241125	102200	801512550	52600	52500	52600	52500	130
572	20241125	102100	794679250	52400	52400	52500	52400	67
573	20241125	102000	791163150	52400	52400	52500	52300	77
574	20241125	101900	787128450	52400	52500	52600	52400	79
575	20241125	101800	782980850	52400	52600	52600	52300	118
576	20241125	101700	776786850	52600	52600	52600	52500	61
577	20241125	101600	773580650	52600	52500	52600	52400	86
578	20241125	101500	769063350	52500	52500	52600	52400	64
579	20241125	101400	765701350	52400	52300	52500	52300	72
580	20241125	101300	761924850	52400	52500	52500	52400	81
581	20241125	101200	757673750	52500	52500	52500	52400	58
582	20241125	101100	754629450	52500	52500	52500	52400	126
583	20241125	101000	748015850	52500	52300	52500	52300	42
584	20241125	100900	745812150	52300	52400	52400	52300	119
585	20241125	100800	739578650	52400	52500	52500	52400	48
586	20241125	100700	737059050	52500	52500	52500	52400	98
587	20241125	100600	731919550	52500	52500	52500	52400	67
588	20241125	100500	728403550	52500	52500	52500	52500	91
589	20241125	100400	723626050	52500	52600	52600	52400	76
590	20241125	100300	719635450	52500	52400	52500	52300	107
591	20241125	100200	714019450	52400	52600	52600	52400	115
592	20241125	100100	707975750	52600	52500	52600	52500	65
593	20241125	100000	704562150	52500	52500	52500	52500	113
594	20241125	095900	698629650	52500	52600	52600	52500	209
595	20241125	095800	687637850	52600	52600	52600	52500	99
596	20241125	095700	682431150	52600	52500	52600	52500	56
597	20241125	095600	679489950	52500	52600	52600	52400	55
598	20241125	095500	676599250	52500	52500	52600	52500	95
599	20241125	095400	671606050	52600	52600	52600	52500	35
600	20241125	095300	669765450	52600	52600	52600	52500	95
601	20241125	095200	664770950	52500	52600	52600	52500	38
602	20241125	095100	662772550	52500	52400	52500	52300	1015
603	20241125	095000	609526650	52400	52500	52500	52400	152
604	20241125	094900	601551950	52400	52500	52500	52400	57
605	20241125	094800	598560650	52400	52400	52500	52300	283
606	20241125	094700	583729550	52400	52400	52400	52000	79
607	20241125	094600	579590950	52400	52400	52400	52300	100
608	20241125	094500	574351150	52400	52400	52400	52300	69
609	20241125	094400	570737950	52300	52400	52400	52300	121
610	20241125	094300	564398750	52400	52300	52400	52200	131
611	20241125	094200	557537850	52300	52300	52300	52300	89
612	20241125	094100	552883150	52300	52300	52300	52200	63
613	20241125	094000	549588550	52300	52300	52400	52300	205
614	20241125	093900	538864050	52200	52300	52300	51900	145
615	20241125	093800	531314550	52300	52300	52300	52200	62
616	20241125	093700	528072550	52300	52300	52400	52300	225
617	20241125	093600	516283650	52300	52400	52400	52200	126
618	20241125	093500	509687850	52400	52200	52400	52200	119
619	20241125	093400	503459350	52300	52300	52500	52200	134
620	20241125	093300	496455450	52300	52100	52300	52100	183
621	20241125	093200	486898650	52200	51800	52200	51800	213
622	20241125	093100	475786150	51700	52300	52300	51700	195
623	20241125	093000	465669950	52400	52500	52600	51500	632
624	20241125	092900	432813450	52500	52400	52500	52400	143
625	20241125	092800	425309850	52400	52500	52500	52400	91
626	20241125	092700	420536450	52500	52600	52600	52500	95
627	20241125	092600	415544150	52600	52500	52600	52400	345
628	20241125	092500	397427450	52500	52600	52600	52500	80
629	20241125	092400	393226050	52600	52600	52600	52500	197
630	20241125	092300	382867450	52600	52100	52600	52100	4307
631	20241125	092200	157931550	52200	52100	52200	52000	171
632	20241125	092100	149012150	52100	52000	52100	52000	248
633	20241125	092000	136114750	52000	52200	52200	51900	98
634	20241125	091900	131013950	52300	52100	52300	52000	132
635	20241125	091800	124119550	52100	51800	52100	51800	102
636	20241125	091700	118826250	51500	51500	52000	51300	166
637	20241125	091600	110241750	51300	51200	51500	51200	51
638	20241125	091500	107628050	51000	51000	51000	51000	75
639	20241125	091400	103803050	51000	51000	51000	51000	17
640	20241125	091300	102936050	51200	50900	51200	50800	197
641	20241125	091200	92891150	51200	51000	51200	50900	161
642	20241125	091100	84676950	51000	50500	51000	50500	1414
643	20241125	091000	12881650	50500	50500	50500	50400	17
644	20241125	090900	12023250	50500	50500	50500	50500	7
645	20241125	090800	11669750	50500	50500	50500	50400	76
646	20241125	090700	7836750	50500	50700	50700	50500	16
647	20241125	090600	7027550	50700	50100	50700	50100	10
648	20241125	090500	6524450	50700	50700	50700	50700	9
649	20241125	090400	6068150	49950	50000	50000	49950	13
650	20241125	090300	5418200	50800	50800	50800	50800	15
651	20241125	090200	4656200	50800	50600	50800	50600	66
652	20241125	090100	1316000	50600	50600	50600	50600	2
653	20241125	090000	1214800	50600	50600	51000	50600	20