KissMeData/091590/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200500	215221470	4085	4085	4085	4085	1438
3	20241125	200400	215221470	4085	4085	4085	4085	0
4	20241125	200300	215221470	4085	4085	4085	4085	0
5	20241125	200200	215221470	4085	4085	4085	4085	0
6	20241125	200100	215221470	4085	4085	4085	4085	0
7	20241125	200000	215221470	4085	4085	4085	4085	0
8	20241125	195900	215221470	4085	4085	4085	4085	0
9	20241125	195800	215221470	4085	4085	4085	4085	0
10	20241125	195700	215221470	4085	4085	4085	4085	0
11	20241125	195600	215221470	4085	4085	4085	4085	0
12	20241125	195500	215221470	4085	4085	4085	4085	0
13	20241125	195400	215221470	4085	4085	4085	4085	0
14	20241125	195300	215221470	4085	4085	4085	4085	0
15	20241125	195200	215221470	4085	4085	4085	4085	0
16	20241125	195100	215221470	4085	4085	4085	4085	0
17	20241125	195000	215221470	4085	4085	4085	4085	0
18	20241125	194900	215221470	4085	4085	4085	4085	0
19	20241125	194800	215221470	4085	4085	4085	4085	0
20	20241125	194700	215221470	4085	4085	4085	4085	0
21	20241125	194600	215221470	4085	4085	4085	4085	0
22	20241125	194500	215221470	4085	4085	4085	4085	0
23	20241125	194400	215221470	4085	4085	4085	4085	0
24	20241125	194300	215221470	4085	4085	4085	4085	0
25	20241125	194200	215221470	4085	4085	4085	4085	0
26	20241125	194100	215221470	4085	4085	4085	4085	0
27	20241125	194000	215221470	4085	4085	4085	4085	0
28	20241125	193900	215221470	4085	4085	4085	4085	0
29	20241125	193800	215221470	4085	4085	4085	4085	0
30	20241125	193700	215221470	4085	4085	4085	4085	0
31	20241125	193600	215221470	4085	4085	4085	4085	0
32	20241125	193500	215221470	4085	4085	4085	4085	1438
33	20241125	193400	215221470	4085	4085	4085	4085	0
34	20241125	193300	215221470	4085	4085	4085	4085	0
35	20241125	193200	215221470	4085	4085	4085	4085	0
36	20241125	193100	215221470	4085	4085	4085	4085	0
37	20241125	193000	215221470	4085	4085	4085	4085	0
38	20241125	192900	215221470	4085	4085	4085	4085	0
39	20241125	192800	215221470	4085	4085	4085	4085	0
40	20241125	192700	215221470	4085	4085	4085	4085	0
41	20241125	192600	215221470	4085	4085	4085	4085	0
42	20241125	192500	215221470	4085	4085	4085	4085	0
43	20241125	192400	215221470	4085	4085	4085	4085	0
44	20241125	192300	215221470	4085	4085	4085	4085	0
45	20241125	192200	215221470	4085	4085	4085	4085	0
46	20241125	192100	215221470	4085	4085	4085	4085	0
47	20241125	192000	215221470	4085	4085	4085	4085	0
48	20241125	191900	215221470	4085	4085	4085	4085	0
49	20241125	191800	215221470	4085	4085	4085	4085	0
50	20241125	191700	215221470	4085	4085	4085	4085	0
51	20241125	191600	215221470	4085	4085	4085	4085	0
52	20241125	191500	215221470	4085	4085	4085	4085	0
53	20241125	191400	215221470	4085	4085	4085	4085	0
54	20241125	191300	215221470	4085	4085	4085	4085	0
55	20241125	191200	215221470	4085	4085	4085	4085	0
56	20241125	191100	215221470	4085	4085	4085	4085	0
57	20241125	191000	215221470	4085	4085	4085	4085	0
58	20241125	190900	215221470	4085	4085	4085	4085	0
59	20241125	190800	215221470	4085	4085	4085	4085	0
60	20241125	190700	215221470	4085	4085	4085	4085	0
61	20241125	190600	215221470	4085	4085	4085	4085	0
62	20241125	190500	215221470	4085	4085	4085	4085	1438
63	20241125	190400	215221470	4085	4085	4085	4085	0
64	20241125	190300	215221470	4085	4085	4085	4085	0
65	20241125	190200	215221470	4085	4085	4085	4085	0
66	20241125	190100	215221470	4085	4085	4085	4085	0
67	20241125	190000	215221470	4085	4085	4085	4085	0
68	20241125	185900	215221470	4085	4085	4085	4085	0
69	20241125	185800	215221470	4085	4085	4085	4085	0
70	20241125	185700	215221470	4085	4085	4085	4085	0
71	20241125	185600	215221470	4085	4085	4085	4085	0
72	20241125	185500	215221470	4085	4085	4085	4085	0
73	20241125	185400	215221470	4085	4085	4085	4085	0
74	20241125	185300	215221470	4085	4085	4085	4085	0
75	20241125	185200	215221470	4085	4085	4085	4085	0
76	20241125	185100	215221470	4085	4085	4085	4085	0
77	20241125	185000	215221470	4085	4085	4085	4085	0
78	20241125	184900	215221470	4085	4085	4085	4085	0
79	20241125	184800	215221470	4085	4085	4085	4085	0
80	20241125	184700	215221470	4085	4085	4085	4085	0
81	20241125	184600	215221470	4085	4085	4085	4085	0
82	20241125	184500	215221470	4085	4085	4085	4085	0
83	20241125	184400	215221470	4085	4085	4085	4085	0
84	20241125	184300	215221470	4085	4085	4085	4085	0
85	20241125	184200	215221470	4085	4085	4085	4085	0
86	20241125	184100	215221470	4085	4085	4085	4085	0
87	20241125	184000	215221470	4085	4085	4085	4085	0
88	20241125	183900	215221470	4085	4085	4085	4085	0
89	20241125	183800	215221470	4085	4085	4085	4085	0
90	20241125	183700	215221470	4085	4085	4085	4085	0
91	20241125	183600	215221470	4085	4085	4085	4085	0
92	20241125	183500	215221470	4085	4085	4085	4085	1438
93	20241125	183400	215221470	4085	4085	4085	4085	0
94	20241125	183300	215221470	4085	4085	4085	4085	0
95	20241125	183200	215221470	4085	4085	4085	4085	0
96	20241125	183100	215221470	4085	4085	4085	4085	0
97	20241125	183000	215221470	4085	4085	4085	4085	0
98	20241125	182900	215221470	4085	4085	4085	4085	0
99	20241125	182800	215221470	4085	4085	4085	4085	0
100	20241125	182700	215221470	4085	4085	4085	4085	0
101	20241125	182600	215221470	4085	4085	4085	4085	0
102	20241125	182500	215221470	4085	4085	4085	4085	0
103	20241125	182400	215221470	4085	4085	4085	4085	0
104	20241125	182300	215221470	4085	4085	4085	4085	0
105	20241125	182200	215221470	4085	4085	4085	4085	0
106	20241125	182100	215221470	4085	4085	4085	4085	0
107	20241125	182000	215221470	4085	4085	4085	4085	0
108	20241125	181900	215221470	4085	4085	4085	4085	0
109	20241125	181800	215221470	4085	4085	4085	4085	0
110	20241125	181700	215221470	4085	4085	4085	4085	0
111	20241125	181600	215221470	4085	4085	4085	4085	0
112	20241125	181500	215221470	4085	4085	4085	4085	0
113	20241125	181400	215221470	4085	4085	4085	4085	0
114	20241125	181300	215221470	4085	4085	4085	4085	0
115	20241125	181200	215221470	4085	4085	4085	4085	0
116	20241125	181100	215221470	4085	4085	4085	4085	0
117	20241125	181000	215221470	4085	4085	4085	4085	0
118	20241125	180900	215221470	4085	4085	4085	4085	0
119	20241125	180800	215221470	4085	4085	4085	4085	0
120	20241125	180700	215221470	4085	4085	4085	4085	0
121	20241125	180600	215221470	4085	4085	4085	4085	0
122	20241125	180500	215221470	4085	4085	4085	4085	1438
123	20241125	180400	215221470	4085	4085	4085	4085	0
124	20241125	180300	215221470	4085	4085	4085	4085	0
125	20241125	180200	215221470	4085	4085	4085	4085	0
126	20241125	180100	215221470	4085	4085	4085	4085	0
127	20241125	180000	215221470	4085	4085	4085	4085	0
128	20241125	175900	215221470	4085	4085	4085	4085	0
129	20241125	175800	215221470	4085	4085	4085	4085	0
130	20241125	175700	215221470	4085	4085	4085	4085	0
131	20241125	175600	215221470	4085	4085	4085	4085	0
132	20241125	175500	215221470	4085	4085	4085	4085	0
133	20241125	175400	215221470	4085	4085	4085	4085	0
134	20241125	175300	215221470	4085	4085	4085	4085	0
135	20241125	175200	215221470	4085	4085	4085	4085	0
136	20241125	175100	215221470	4085	4085	4085	4085	0
137	20241125	175000	215221470	4085	4085	4085	4085	0
138	20241125	174900	215221470	4085	4085	4085	4085	0
139	20241125	174800	215221470	4085	4085	4085	4085	0
140	20241125	174700	215221470	4085	4085	4085	4085	0
141	20241125	174600	215221470	4085	4085	4085	4085	0
142	20241125	174500	215221470	4085	4085	4085	4085	0
143	20241125	174400	215221470	4085	4085	4085	4085	0
144	20241125	174300	215221470	4085	4085	4085	4085	0
145	20241125	174200	215221470	4085	4085	4085	4085	0
146	20241125	174100	215221470	4085	4085	4085	4085	0
147	20241125	174000	215221470	4085	4085	4085	4085	0
148	20241125	173900	215221470	4085	4085	4085	4085	0
149	20241125	173800	215221470	4085	4085	4085	4085	0
150	20241125	173700	215221470	4085	4085	4085	4085	0
151	20241125	173600	215221470	4085	4085	4085	4085	0
152	20241125	173500	215221470	4085	4085	4085	4085	1438
153	20241125	173400	215221470	4085	4085	4085	4085	0
154	20241125	173300	215221470	4085	4085	4085	4085	0
155	20241125	173200	215221470	4085	4085	4085	4085	0
156	20241125	173100	215221470	4085	4085	4085	4085	0
157	20241125	173000	215221470	4085	4085	4085	4085	0
158	20241125	172900	215221470	4085	4085	4085	4085	0
159	20241125	172800	215221470	4085	4085	4085	4085	0
160	20241125	172700	215221470	4085	4085	4085	4085	0
161	20241125	172600	215221470	4085	4085	4085	4085	0
162	20241125	172500	215221470	4085	4085	4085	4085	0
163	20241125	172400	215221470	4085	4085	4085	4085	0
164	20241125	172300	215221470	4085	4085	4085	4085	0
165	20241125	172200	215221470	4085	4085	4085	4085	0
166	20241125	172100	215221470	4085	4085	4085	4085	0
167	20241125	172000	215221470	4085	4085	4085	4085	0
168	20241125	171900	215221470	4085	4085	4085	4085	0
169	20241125	171800	215221470	4085	4085	4085	4085	0
170	20241125	171700	215221470	4085	4085	4085	4085	0
171	20241125	171600	215221470	4085	4085	4085	4085	0
172	20241125	171500	215221470	4085	4085	4085	4085	0
173	20241125	171400	215221470	4085	4085	4085	4085	0
174	20241125	171300	215221470	4085	4085	4085	4085	0
175	20241125	171200	215221470	4085	4085	4085	4085	0
176	20241125	171100	215221470	4085	4085	4085	4085	0
177	20241125	171000	215221470	4085	4085	4085	4085	0
178	20241125	170900	215221470	4085	4085	4085	4085	0
179	20241125	170800	215221470	4085	4085	4085	4085	0
180	20241125	170700	215221470	4085	4085	4085	4085	0
181	20241125	170600	215221470	4085	4085	4085	4085	0
182	20241125	170500	215221470	4085	4085	4085	4085	1438
183	20241125	170400	215221470	4085	4085	4085	4085	0
184	20241125	170300	215221470	4085	4085	4085	4085	0
185	20241125	170200	215221470	4085	4085	4085	4085	0
186	20241125	170100	215221470	4085	4085	4085	4085	0
187	20241125	170000	215221470	4085	4085	4085	4085	0
188	20241125	165900	215221470	4085	4085	4085	4085	0
189	20241125	165800	215221470	4085	4085	4085	4085	0
190	20241125	165700	215221470	4085	4085	4085	4085	0
191	20241125	165600	215221470	4085	4085	4085	4085	0
192	20241125	165500	215221470	4085	4085	4085	4085	0
193	20241125	165400	215221470	4085	4085	4085	4085	0
194	20241125	165300	215221470	4085	4085	4085	4085	0
195	20241125	165200	215221470	4085	4085	4085	4085	0
196	20241125	165100	215221470	4085	4085	4085	4085	0
197	20241125	165000	215221470	4085	4085	4085	4085	0
198	20241125	164900	215221470	4085	4085	4085	4085	0
199	20241125	164800	215221470	4085	4085	4085	4085	0
200	20241125	164700	215221470	4085	4085	4085	4085	0
201	20241125	164600	215221470	4085	4085	4085	4085	0
202	20241125	164500	215221470	4085	4085	4085	4085	0
203	20241125	164400	215221470	4085	4085	4085	4085	0
204	20241125	164300	215221470	4085	4085	4085	4085	0
205	20241125	164200	215221470	4085	4085	4085	4085	0
206	20241125	164100	215221470	4085	4085	4085	4085	0
207	20241125	164000	215221470	4085	4085	4085	4085	0
208	20241125	163900	215221470	4085	4085	4085	4085	0
209	20241125	163800	215221470	4085	4085	4085	4085	0
210	20241125	163700	215221470	4085	4085	4085	4085	0
211	20241125	163600	215221470	4085	4085	4085	4085	0
212	20241125	163500	215221470	4085	4085	4085	4085	1438
213	20241125	163400	215221470	4085	4085	4085	4085	0
214	20241125	163300	215221470	4085	4085	4085	4085	0
215	20241125	163200	215221470	4085	4085	4085	4085	0
216	20241125	163100	215221470	4085	4085	4085	4085	0
217	20241125	163000	215221470	4085	4085	4085	4085	0
218	20241125	162900	215221470	4085	4085	4085	4085	0
219	20241125	162800	215221470	4085	4085	4085	4085	0
220	20241125	162700	215221470	4085	4085	4085	4085	0
221	20241125	162600	215221470	4085	4085	4085	4085	0
222	20241125	162500	215221470	4085	4085	4085	4085	0
223	20241125	162400	215221470	4085	4085	4085	4085	0
224	20241125	162300	215221470	4085	4085	4085	4085	0
225	20241125	162200	215221470	4085	4085	4085	4085	0
226	20241125	162100	215221470	4085	4085	4085	4085	0
227	20241125	162000	215221470	4085	4085	4085	4085	0
228	20241125	161900	215221470	4085	4085	4085	4085	0
229	20241125	161800	215221470	4085	4085	4085	4085	0
230	20241125	161700	215221470	4085	4085	4085	4085	0
231	20241125	161600	215221470	4085	4085	4085	4085	0
232	20241125	161500	215221470	4085	4085	4085	4085	0
233	20241125	161400	215221470	4085	4085	4085	4085	0
234	20241125	161300	215221470	4085	4085	4085	4085	0
235	20241125	161200	215221470	4085	4085	4085	4085	0
236	20241125	161100	215221470	4085	4085	4085	4085	0
237	20241125	161000	215221470	4085	4085	4085	4085	0
238	20241125	160900	215221470	4085	4085	4085	4085	0
239	20241125	160800	215221470	4085	4085	4085	4085	0
240	20241125	160700	215221470	4085	4085	4085	4085	0
241	20241125	160600	215221470	4085	4085	4085	4085	0
242	20241125	160500	215221470	4085	4085	4085	4085	1438
243	20241125	160400	215221470	4085	4085	4085	4085	0
244	20241125	160300	215221470	4085	4085	4085	4085	0
245	20241125	160200	215221470	4085	4085	4085	4085	0
246	20241125	160100	215221470	4085	4085	4085	4085	0
247	20241125	160000	215221470	4085	4085	4085	4085	0
248	20241125	155900	215221470	4085	4085	4085	4085	0
249	20241125	155800	215221470	4085	4085	4085	4085	0
250	20241125	155700	215221470	4085	4085	4085	4085	0
251	20241125	155600	215221470	4085	4085	4085	4085	0
252	20241125	155500	215221470	4085	4085	4085	4085	0
253	20241125	155400	215221470	4085	4085	4085	4085	0
254	20241125	155300	215221470	4085	4085	4085	4085	0
255	20241125	155200	215221470	4085	4085	4085	4085	0
256	20241125	155100	215221470	4085	4085	4085	4085	0
257	20241125	155000	215221470	4085	4085	4085	4085	0
258	20241125	154900	215221470	4085	4085	4085	4085	0
259	20241125	154800	215221470	4085	4085	4085	4085	0
260	20241125	154700	215221470	4085	4085	4085	4085	0
261	20241125	154600	215221470	4085	4085	4085	4085	0
262	20241125	154500	215221470	4085	4085	4085	4085	0
263	20241125	154400	215221470	4085	4085	4085	4085	0
264	20241125	154300	215221470	4085	4085	4085	4085	0
265	20241125	154200	215221470	4085	4085	4085	4085	0
266	20241125	154100	215221470	4085	4085	4085	4085	0
267	20241125	154000	215221470	4085	4085	4085	4085	0
268	20241125	153900	215221470	4085	4085	4085	4085	0
269	20241125	153800	215221470	4085	4085	4085	4085	0
270	20241125	153700	215221470	4085	4085	4085	4085	0
271	20241125	153600	215221470	4085	4085	4085	4085	0
272	20241125	153500	215221470	4085	4085	4085	4085	1438
273	20241125	153400	215221470	4085	4085	4085	4085	0
274	20241125	153300	215221470	4085	4085	4085	4085	0
275	20241125	153200	215221470	4085	4085	4085	4085	0
276	20241125	153100	215221470	4085	4085	4085	4085	0
277	20241125	153000	215221470	4085	4085	4085	4085	1438
278	20241125	152900	209347240	4025	4025	4025	4025	0
279	20241125	152800	209347240	4025	4025	4025	4025	0
280	20241125	152700	209347240	4025	4025	4025	4025	0
281	20241125	152600	209347240	4025	4025	4025	4025	0
282	20241125	152500	209347240	4025	4025	4025	4025	0
283	20241125	152400	209347240	4025	4025	4025	4025	0
284	20241125	152300	209347240	4025	4025	4025	4025	0
285	20241125	152200	209347240	4025	4025	4025	4025	0
286	20241125	152100	209347240	4025	4025	4025	4025	0
287	20241125	152000	209347240	4025	4025	4025	4025	0
288	20241125	151900	209347240	4025	4070	4070	4025	1658
289	20241125	151800	202647440	4070	4075	4075	4070	71
290	20241125	151700	202358465	4045	4050	4050	4045	357
291	20241125	151600	200912665	4080	4080	4080	4055	1155
292	20241125	151500	196224310	4080	4065	4080	4060	1043
293	20241125	151400	191986255	4080	4080	4080	4080	200
294	20241125	151300	191170255	4085	4065	4085	4065	802
295	20241125	151200	187910085	4090	4090	4090	4090	0
296	20241125	151100	187910085	4090	4090	4090	4090	5
297	20241125	151000	187889635	4085	4085	4085	4085	3
298	20241125	150900	187877380	4065	4090	4090	4065	119
299	20241125	150800	187393595	4085	4085	4085	4085	10
300	20241125	150700	187352745	4095	4090	4095	4090	81
301	20241125	150600	187021450	4060	4085	4095	4060	1034
302	20241125	150500	182809970	4085	4085	4085	4085	0
303	20241125	150400	182809970	4085	4060	4085	4060	60
304	20241125	150300	182565620	4085	4060	4085	4060	38
305	20241125	150200	182410415	4060	4065	4065	4060	88
306	20241125	150100	182052885	4090	4070	4090	4070	452
307	20241125	150000	180213195	4090	4090	4090	4090	0
308	20241125	145900	180213195	4090	4090	4090	4090	0
309	20241125	145800	180213195	4090	4085	4090	4085	2
310	20241125	145700	180205020	4090	4075	4090	4070	18
311	20241125	145600	180131660	4075	4075	4075	4075	1
312	20241125	145500	180127585	4090	4075	4090	4075	54
313	20241125	145400	179907520	4090	4075	4090	4075	226
314	20241125	145300	178986240	4095	4095	4095	4095	0
315	20241125	145200	178986240	4095	4100	4100	4095	120
316	20241125	145100	178494790	4100	4100	4100	4100	100
317	20241125	145000	178084790	4075	4100	4100	4075	790
318	20241125	144900	174865365	4100	4080	4100	4075	789
319	20241125	144800	171647185	4120	4120	4120	4120	0
320	20241125	144700	171647185	4120	4120	4120	4120	0
321	20241125	144600	171647185	4120	4120	4120	4120	0
322	20241125	144500	171647185	4120	4120	4120	4120	0
323	20241125	144400	171647185	4120	4120	4120	4120	9
324	20241125	144300	171610105	4120	4110	4120	4110	42
325	20241125	144200	171437140	4075	4075	4075	4075	20
326	20241125	144100	171355640	4120	4105	4120	4105	89
327	20241125	144000	170990280	4110	4095	4110	4080	1173
328	20241125	143900	166199075	4125	4110	4140	4090	933
329	20241125	143800	162376955	4105	4140	4140	4105	508
330	20241125	143700	160290085	4140	4110	4140	4110	210
331	20241125	143600	159426955	4110	4110	4110	4110	117
332	20241125	143500	158946085	4110	4110	4110	4110	83
333	20241125	143400	158604955	4140	4140	4140	4140	0
334	20241125	143300	158604955	4140	4140	4140	4140	0
335	20241125	143200	158604955	4140	4140	4140	4105	66
336	20241125	143100	158333080	4140	4140	4140	4140	6
337	20241125	143000	158308240	4140	4115	4140	4110	372
338	20241125	142900	156778985	4145	4145	4145	4145	2
339	20241125	142800	156770695	4115	4115	4115	4115	5
340	20241125	142700	156750120	4115	4115	4115	4115	13
341	20241125	142600	156696625	4150	4150	4150	4150	2
342	20241125	142500	156688325	4150	4145	4150	4145	2
343	20241125	142400	156680030	4150	4150	4150	4150	0
344	20241125	142300	156680030	4150	4150	4150	4150	1
345	20241125	142200	156675880	4115	4115	4115	4115	0
346	20241125	142100	156675880	4115	4120	4120	4115	1094
347	20241125	142000	152172080	4150	4150	4150	4150	0
348	20241125	141900	152172080	4150	4150	4150	4150	0
349	20241125	141800	152172080	4150	4150	4150	4150	0
350	20241125	141700	152172080	4150	4150	4150	4150	0
351	20241125	141600	152172080	4150	4150	4150	4150	20
352	20241125	141500	152089080	4150	4135	4150	4120	1012
353	20241125	141400	147915000	4160	4160	4160	4160	0
354	20241125	141300	147915000	4160	4160	4160	4160	10
355	20241125	141200	147873400	4160	4150	4160	4150	536
356	20241125	141100	145648975	4160	4160	4160	4160	0
357	20241125	141000	145648975	4160	4160	4160	4160	0
358	20241125	140900	145648975	4160	4160	4160	4160	0
359	20241125	140800	145648975	4160	4160	4160	4160	0
360	20241125	140700	145648975	4160	4160	4160	4160	0
361	20241125	140600	145648975	4160	4160	4160	4160	0
362	20241125	140500	145648975	4160	4155	4160	4155	99
363	20241125	140400	145237140	4160	4160	4160	4160	1
364	20241125	140300	145232980	4160	4160	4160	4160	0
365	20241125	140200	145232980	4160	4160	4160	4160	30
366	20241125	140100	145108180	4160	4155	4160	4155	66
367	20241125	140000	144833920	4160	4160	4160	4160	0
368	20241125	135900	144833920	4160	4160	4160	4160	0
369	20241125	135800	144833920	4160	4160	4160	4160	0
370	20241125	135700	144833920	4160	4160	4160	4160	0
371	20241125	135600	144833920	4160	4160	4160	4160	0
372	20241125	135500	144833920	4160	4155	4160	4155	102
373	20241125	135400	144410060	4125	4130	4130	4125	2
374	20241125	135300	144401805	4155	4155	4155	4155	2
375	20241125	135200	144393495	4160	4155	4160	4130	12
376	20241125	135100	144343615	4130	4160	4160	4130	3
377	20241125	135000	144331165	4165	4165	4165	4165	0
378	20241125	134900	144331165	4165	4165	4165	4165	0
379	20241125	134800	144331165	4165	4165	4165	4165	0
380	20241125	134700	144331165	4165	4165	4165	4165	0
381	20241125	134600	144331165	4165	4165	4165	4165	0
382	20241125	134500	144331165	4165	4165	4165	4165	623
383	20241125	134400	141736370	4165	4165	4165	4165	0
384	20241125	134300	141736370	4165	4165	4165	4165	0
385	20241125	134200	141736370	4165	4165	4165	4165	10
386	20241125	134100	141694720	4165	4160	4165	4160	53
387	20241125	134000	141473980	4165	4160	4165	4160	51
388	20241125	133900	141261570	4130	4130	4130	4130	0
389	20241125	133800	141261570	4130	4150	4150	4130	117
390	20241125	133700	140778110	4150	4150	4150	4150	37
391	20241125	133600	140624560	4170	4170	4170	4170	23
392	20241125	133500	140528650	4180	4180	4180	4180	0
393	20241125	133400	140528650	4180	4180	4180	4180	0
394	20241125	133300	140528650	4180	4180	4180	4180	0
395	20241125	133200	140528650	4180	4180	4180	4180	2
396	20241125	133100	140520290	4185	4185	4185	4185	0
397	20241125	133000	140520290	4185	4180	4185	4180	11
398	20241125	132900	140474260	4185	4185	4185	4185	0
399	20241125	132800	140474260	4185	4185	4185	4185	110
400	20241125	132700	140013910	4185	4170	4185	4170	1686
401	20241125	132600	132982550	4170	4170	4170	4170	0
402	20241125	132500	132982550	4170	4140	4170	4125	126
403	20241125	132400	132461880	4190	4190	4190	4190	0
404	20241125	132300	132461880	4190	4155	4190	4150	907
405	20241125	132200	128665515	4195	4195	4195	4195	0
406	20241125	132100	128665515	4195	4195	4195	4195	0
407	20241125	132000	128665515	4195	4190	4195	4190	168
408	20241125	131900	127960805	4195	4155	4195	4155	320
409	20241125	131800	126619295	4150	4135	4150	4135	1817
410	20241125	131700	119099205	4120	4120	4120	4120	33
411	20241125	131600	118963245	4135	4135	4135	4135	0
412	20241125	131500	118963245	4135	4135	4135	4135	0
413	20241125	131400	118963245	4135	4135	4135	4135	0
414	20241125	131300	118963245	4135	4135	4135	4135	0
415	20241125	131200	118963245	4135	4125	4135	4125	311
416	20241125	131100	117678845	4115	4115	4115	4115	12
417	20241125	131000	117629465	4115	4115	4115	4115	0
418	20241125	130900	117629465	4115	4115	4115	4115	109
419	20241125	130800	117180930	4115	4115	4115	4115	0
420	20241125	130700	117180930	4115	4115	4115	4115	0
421	20241125	130600	117180930	4115	4115	4115	4115	0
422	20241125	130500	117180930	4115	4115	4115	4115	0
423	20241125	130400	117180930	4115	4115	4115	4115	0
424	20241125	130300	117180930	4115	4115	4115	4115	0
425	20241125	130200	117180930	4115	4115	4115	4115	0
426	20241125	130100	117180930	4115	4115	4115	4115	0
427	20241125	130000	117180930	4115	4115	4115	4115	0
428	20241125	125900	117180930	4115	4115	4115	4115	76
429	20241125	125800	116868190	4135	4135	4135	4135	0
430	20241125	125700	116868190	4135	4135	4135	4135	0
431	20241125	125600	116868190	4135	4135	4135	4135	0
432	20241125	125500	116868190	4135	4135	4135	4135	0
433	20241125	125400	116868190	4135	4135	4135	4135	0
434	20241125	125300	116868190	4135	4135	4135	4135	0
435	20241125	125200	116868190	4135	4135	4135	4135	0
436	20241125	125100	116868190	4135	4135	4135	4135	0
437	20241125	125000	116868190	4135	4135	4135	4135	0
438	20241125	124900	116868190	4135	4135	4135	4135	0
439	20241125	124800	116868190	4135	4135	4135	4135	0
440	20241125	124700	116868190	4135	4135	4135	4135	0
441	20241125	124600	116868190	4135	4135	4135	4135	0
442	20241125	124500	116868190	4135	4135	4135	4135	0
443	20241125	124400	116868190	4135	4130	4135	4130	1400
444	20241125	124300	111080940	4135	4135	4135	4135	0
445	20241125	124200	111080940	4135	4135	4135	4135	0
446	20241125	124100	111080940	4135	4135	4135	4135	0
447	20241125	124000	111080940	4135	4135	4135	4135	0
448	20241125	123900	111080940	4135	4135	4135	4135	0
449	20241125	123800	111080940	4135	4135	4135	4135	0
450	20241125	123700	111080940	4135	4135	4135	4135	0
451	20241125	123600	111080940	4135	4135	4135	4135	0
452	20241125	123500	111080940	4135	4135	4135	4135	100
453	20241125	123400	110667440	4135	4135	4135	4135	0
454	20241125	123300	110667440	4135	4135	4135	4135	0
455	20241125	123200	110667440	4135	4135	4135	4135	0
456	20241125	123100	110667440	4135	4135	4135	4135	0
457	20241125	123000	110667440	4135	4135	4135	4135	0
458	20241125	122900	110667440	4135	4135	4135	4135	3
459	20241125	122800	110655035	4110	4110	4110	4110	0
460	20241125	122700	110655035	4110	4110	4110	4110	0
461	20241125	122600	110655035	4110	4110	4110	4110	10
462	20241125	122500	110613935	4140	4130	4140	4125	570
463	20241125	122400	108260075	4130	4140	4140	4130	60
464	20241125	122300	108012175	4130	4130	4135	4130	851
465	20241125	122200	104497295	4125	4125	4125	4125	0
466	20241125	122100	104497295	4125	4125	4125	4125	0
467	20241125	122000	104497295	4125	4125	4125	4125	0
468	20241125	121900	104497295	4125	4125	4125	4125	0
469	20241125	121800	104497295	4125	4125	4125	4125	0
470	20241125	121700	104497295	4125	4120	4125	4120	1696
471	20241125	121600	97504215	4120	4120	4120	4120	0
472	20241125	121500	97504215	4120	4105	4120	4105	882
473	20241125	121400	93876125	4105	4105	4105	4105	0
474	20241125	121300	93876125	4105	4105	4105	4105	1
475	20241125	121200	93872020	4095	4095	4095	4095	0
476	20241125	121100	93872020	4095	4100	4100	4095	130
477	20241125	121000	93339660	4095	4095	4095	4095	0
478	20241125	120900	93339660	4095	4095	4095	4095	0
479	20241125	120800	93339660	4095	4095	4095	4095	0
480	20241125	120700	93339660	4095	4100	4100	4095	100
481	20241125	120600	92929895	4105	4105	4105	4105	0
482	20241125	120500	92929895	4105	4105	4105	4105	0
483	20241125	120400	92929895	4105	4105	4105	4105	0
484	20241125	120300	92929895	4105	4105	4105	4105	0
485	20241125	120200	92929895	4105	4105	4105	4105	0
486	20241125	120100	92929895	4105	4105	4105	4105	0
487	20241125	120000	92929895	4105	4105	4105	4105	0
488	20241125	115900	92929895	4105	4105	4105	4105	0
489	20241125	115800	92929895	4105	4105	4105	4105	0
490	20241125	115700	92929895	4105	4105	4105	4105	0
491	20241125	115600	92929895	4105	4105	4105	4105	0
492	20241125	115500	92929895	4105	4105	4105	4105	0
493	20241125	115400	92929895	4105	4105	4105	4105	0
494	20241125	115300	92929895	4105	4105	4105	4105	0
495	20241125	115200	92929895	4105	4105	4105	4105	0
496	20241125	115100	92929895	4105	4105	4105	4105	1
497	20241125	115000	92925790	4100	4100	4100	4100	23
498	20241125	114900	92831490	4105	4105	4105	4105	0
499	20241125	114800	92831490	4105	4105	4105	4105	0
500	20241125	114700	92831490	4105	4105	4105	4105	0
501	20241125	114600	92831490	4105	4105	4105	4105	0
502	20241125	114500	92831490	4105	4105	4105	4105	0
503	20241125	114400	92831490	4105	4105	4105	4105	0
504	20241125	114300	92831490	4105	4105	4105	4105	0
505	20241125	114200	92831490	4105	4105	4105	4105	0
506	20241125	114100	92831490	4105	4105	4105	4105	0
507	20241125	114000	92831490	4105	4105	4105	4105	103
508	20241125	113900	92408675	4105	4105	4105	4105	0
509	20241125	113800	92408675	4105	4105	4105	4105	0
510	20241125	113700	92408675	4105	4105	4105	4105	1
511	20241125	113600	92404570	4100	4100	4100	4100	9
512	20241125	113500	92367670	4090	4090	4090	4090	108
513	20241125	113400	91925950	4090	4090	4090	4090	0
514	20241125	113300	91925950	4090	4090	4090	4090	0
515	20241125	113200	91925950	4090	4100	4100	4090	2
516	20241125	113100	91917760	4105	4105	4105	4105	0
517	20241125	113000	91917760	4105	4105	4105	4105	11
518	20241125	112900	91872605	4100	4090	4100	4090	250
519	20241125	112800	90849075	4090	4090	4090	4090	0
520	20241125	112700	90849075	4090	4090	4090	4090	0
521	20241125	112600	90849075	4090	4085	4090	4085	123
522	20241125	112500	90346615	4090	4075	4090	4075	165
523	20241125	112400	89673805	4075	4075	4075	4075	1
524	20241125	112300	89669730	4075	4075	4075	4075	0
525	20241125	112200	89669730	4075	4075	4075	4075	0
526	20241125	112100	89669730	4075	4075	4075	4075	50
527	20241125	112000	89465980	4090	4090	4090	4090	0
528	20241125	111900	89465980	4090	4090	4090	4090	0
529	20241125	111800	89465980	4090	4090	4090	4090	0
530	20241125	111700	89465980	4090	4090	4090	4090	0
531	20241125	111600	89465980	4090	4090	4090	4090	0
532	20241125	111500	89465980	4090	4090	4090	4090	0
533	20241125	111400	89465980	4090	4090	4090	4090	0
534	20241125	111300	89465980	4090	4090	4090	4090	0
535	20241125	111200	89465980	4090	4090	4090	4090	0
536	20241125	111100	89465980	4090	4090	4090	4090	0
537	20241125	111000	89465980	4090	4090	4090	4090	15
538	20241125	110900	89404630	4070	4070	4070	4070	0
539	20241125	110800	89404630	4070	4070	4070	4070	126
540	20241125	110700	88891810	4070	4070	4070	4070	0
541	20241125	110600	88891810	4070	4070	4070	4070	33
542	20241125	110500	88757500	4090	4090	4090	4090	0
543	20241125	110400	88757500	4090	4090	4090	4090	0
544	20241125	110300	88757500	4090	4090	4090	4090	0
545	20241125	110200	88757500	4090	4090	4090	4090	0
546	20241125	110100	88757500	4090	4090	4090	4090	0
547	20241125	110000	88757500	4090	4090	4090	4090	0
548	20241125	105900	88757500	4090	4090	4090	4090	0
549	20241125	105800	88757500	4090	4090	4090	4090	4
550	20241125	105700	88741140	4090	4090	4090	4090	0
551	20241125	105600	88741140	4090	4070	4090	4070	4
552	20241125	105500	88724820	4090	4090	4090	4090	0
553	20241125	105400	88724820	4090	4090	4090	4090	1
554	20241125	105300	88720730	4070	4070	4070	4070	0
555	20241125	105200	88720730	4070	4070	4070	4070	0
556	20241125	105100	88720730	4070	4070	4070	4070	0
557	20241125	105000	88720730	4070	4070	4070	4070	0
558	20241125	104900	88720730	4070	4065	4070	4065	11
559	20241125	104800	88676010	4090	4090	4090	4090	0
560	20241125	104700	88676010	4090	4090	4090	4090	0
561	20241125	104600	88676010	4090	4090	4090	4090	0
562	20241125	104500	88676010	4090	4090	4090	4090	0
563	20241125	104400	88676010	4090	4090	4090	4090	1
564	20241125	104300	88671920	4060	4060	4060	4060	0
565	20241125	104200	88671920	4060	4060	4060	4060	0
566	20241125	104100	88671920	4060	4060	4060	4060	347
567	20241125	104000	87263100	4085	4085	4085	4085	0
568	20241125	103900	87263100	4085	4085	4085	4085	0
569	20241125	103800	87263100	4085	4085	4085	4085	0
570	20241125	103700	87263100	4085	4085	4085	4085	0
571	20241125	103600	87263100	4085	4085	4085	4085	0
572	20241125	103500	87263100	4085	4085	4085	4085	10
573	20241125	103400	87222250	4070	4065	4085	4055	2278
574	20241125	103300	77972765	4065	4065	4065	4065	4
575	20241125	103200	77956505	4080	4080	4080	4080	0
576	20241125	103100	77956505	4080	4080	4080	4080	0
577	20241125	103000	77956505	4080	4080	4080	4080	0
578	20241125	102900	77956505	4080	4080	4080	4080	0
579	20241125	102800	77956505	4080	4080	4080	4080	0
580	20241125	102700	77956505	4080	4080	4080	4080	1
581	20241125	102600	77952425	4055	4055	4055	4055	0
582	20241125	102500	77952425	4055	4055	4055	4055	0
583	20241125	102400	77952425	4055	4055	4055	4055	22
584	20241125	102300	77863215	4070	4070	4070	4070	400
585	20241125	102200	76235215	4085	4085	4085	4085	0
586	20241125	102100	76235215	4085	4085	4085	4085	0
587	20241125	102000	76235215	4085	4085	4085	4085	90
588	20241125	101900	75867565	4090	4090	4090	4090	0
589	20241125	101800	75867565	4090	4070	4090	4045	3172
590	20241125	101700	63004590	4095	4095	4095	4095	9
591	20241125	101600	62967735	4070	4070	4070	4070	0
592	20241125	101500	62967735	4070	4070	4070	4070	61
593	20241125	101400	62719465	4070	4070	4070	4070	808
594	20241125	101300	59430905	4075	4070	4075	4070	173
595	20241125	101200	58726300	4070	4075	4075	4070	479
596	20241125	101100	56776480	4075	4075	4075	4075	101
597	20241125	101000	56364905	4100	4100	4100	4100	0
598	20241125	100900	56364905	4100	4100	4100	4100	0
599	20241125	100800	56364905	4100	4100	4100	4100	1
600	20241125	100700	56360805	4105	4100	4105	4100	12
601	20241125	100600	56311600	4075	4075	4105	4075	372
602	20241125	100500	54795670	4085	4105	4105	4085	42
603	20241125	100400	54624060	4075	4105	4105	4075	620
604	20241125	100300	52097530	4110	4110	4110	4110	0
605	20241125	100200	52097530	4110	4110	4110	4110	0
606	20241125	100100	52097530	4110	4110	4110	4110	0
607	20241125	100000	52097530	4110	4110	4110	4110	0
608	20241125	095900	52097530	4110	4110	4110	4110	1
609	20241125	095800	52093420	4075	4120	4120	4075	2026
610	20241125	095700	43814545	4125	4125	4125	4125	0
611	20241125	095600	43814545	4125	4125	4125	4125	1
612	20241125	095500	43810420	4105	4105	4105	4105	0
613	20241125	095400	43810420	4105	4110	4110	4105	700
614	20241125	095300	40934420	4110	4110	4110	4110	76
615	20241125	095200	40622060	4110	4110	4110	4110	3
616	20241125	095100	40609730	4125	4125	4125	4125	0
617	20241125	095000	40609730	4125	4110	4125	4110	13
618	20241125	094900	40556180	4110	4110	4110	4110	0
619	20241125	094800	40556180	4110	4110	4110	4110	216
620	20241125	094700	39668420	4120	4120	4120	4120	25
621	20241125	094600	39565420	4130	4130	4130	4130	0
622	20241125	094500	39565420	4130	4130	4130	4130	0
623	20241125	094400	39565420	4130	4130	4130	4130	0
624	20241125	094300	39565420	4130	4130	4130	4130	0
625	20241125	094200	39565420	4130	4130	4130	4130	1
626	20241125	094100	39561290	4100	4130	4130	4100	2
627	20241125	094000	39553060	4130	4130	4130	4100	13
628	20241125	093900	39499700	4090	4090	4090	4090	0
629	20241125	093800	39499700	4090	4090	4090	4090	191
630	20241125	093700	38718510	4100	4115	4115	4100	340
631	20241125	093600	37323160	4135	4135	4135	4135	0
632	20241125	093500	37323160	4135	4135	4135	4135	3
633	20241125	093400	37310755	4105	4105	4105	4105	0
634	20241125	093300	37310755	4105	4105	4105	4105	0
635	20241125	093200	37310755	4105	4130	4140	4105	1102
636	20241125	093100	32753095	4130	4130	4130	4130	2
637	20241125	093000	32744835	4125	4100	4125	4100	329
638	20241125	092900	31388100	4100	4100	4100	4100	0
639	20241125	092800	31388100	4100	4100	4100	4100	0
640	20241125	092700	31388100	4100	4085	4100	4085	189
641	20241125	092600	30614535	4070	4070	4070	4070	0
642	20241125	092500	30614535	4070	4070	4070	4070	0
643	20241125	092400	30614535	4070	4080	4080	4070	100
644	20241125	092300	30206965	4070	4070	4070	4070	0
645	20241125	092200	30206965	4070	4070	4070	4070	0
646	20241125	092100	30206965	4070	4080	4080	4070	1343
647	20241125	092000	24739650	4080	4080	4080	4080	31
648	20241125	091900	24613170	4080	4095	4095	4080	220
649	20241125	091800	23715505	4090	4100	4100	4080	538
650	20241125	091700	21515835	4140	4140	4140	4105	505
651	20241125	091600	19442670	4105	4105	4105	4105	0
652	20241125	091500	19442670	4105	4115	4115	4100	543
653	20241125	091400	17214630	4145	4145	4145	4145	0
654	20241125	091300	17214630	4145	4145	4145	4145	0
655	20241125	091200	17214630	4145	4145	4145	4145	110
656	20241125	091100	16758680	4160	4160	4160	4160	0
657	20241125	091000	16758680	4160	4115	4160	4110	641
658	20241125	090900	14120840	4115	4130	4130	4115	500
659	20241125	090800	12063245	4165	4165	4165	4130	10
660	20241125	090700	12021875	4160	4130	4160	4130	124
661	20241125	090600	11506095	4115	4180	4180	4115	1184
662	20241125	090500	6618690	4180	4180	4180	4180	39
663	20241125	090400	6455670	4180	4175	4180	4175	682
664	20241125	090300	3607915	4175	4175	4175	4175	2
665	20241125	090200	3599565	4150	4180	4180	4150	108
666	20241125	090100	3151275	4150	4160	4190	4140	453
667	20241125	090000	1262960	4130	4125	4165	4125	306