KissMeData/095720/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200900	153535438	1663	1663	1663	1663	5477
3	20241125	200800	153535438	1663	1663	1663	1663	0
4	20241125	200700	153535438	1663	1663	1663	1663	0
5	20241125	200600	153535438	1663	1663	1663	1663	0
6	20241125	200500	153535438	1663	1663	1663	1663	0
7	20241125	200400	153535438	1663	1663	1663	1663	0
8	20241125	200300	153535438	1663	1663	1663	1663	0
9	20241125	200200	153535438	1663	1663	1663	1663	0
10	20241125	200100	153535438	1663	1663	1663	1663	0
11	20241125	200000	153535438	1663	1663	1663	1663	0
12	20241125	195900	153535438	1663	1663	1663	1663	0
13	20241125	195800	153535438	1663	1663	1663	1663	0
14	20241125	195700	153535438	1663	1663	1663	1663	0
15	20241125	195600	153535438	1663	1663	1663	1663	0
16	20241125	195500	153535438	1663	1663	1663	1663	0
17	20241125	195400	153535438	1663	1663	1663	1663	0
18	20241125	195300	153535438	1663	1663	1663	1663	0
19	20241125	195200	153535438	1663	1663	1663	1663	0
20	20241125	195100	153535438	1663	1663	1663	1663	0
21	20241125	195000	153535438	1663	1663	1663	1663	0
22	20241125	194900	153535438	1663	1663	1663	1663	0
23	20241125	194800	153535438	1663	1663	1663	1663	0
24	20241125	194700	153535438	1663	1663	1663	1663	0
25	20241125	194600	153535438	1663	1663	1663	1663	0
26	20241125	194500	153535438	1663	1663	1663	1663	0
27	20241125	194400	153535438	1663	1663	1663	1663	0
28	20241125	194300	153535438	1663	1663	1663	1663	0
29	20241125	194200	153535438	1663	1663	1663	1663	0
30	20241125	194100	153535438	1663	1663	1663	1663	0
31	20241125	194000	153535438	1663	1663	1663	1663	0
32	20241125	193900	153535438	1663	1663	1663	1663	5477
33	20241125	193800	153535438	1663	1663	1663	1663	0
34	20241125	193700	153535438	1663	1663	1663	1663	0
35	20241125	193600	153535438	1663	1663	1663	1663	0
36	20241125	193500	153535438	1663	1663	1663	1663	0
37	20241125	193400	153535438	1663	1663	1663	1663	0
38	20241125	193300	153535438	1663	1663	1663	1663	0
39	20241125	193200	153535438	1663	1663	1663	1663	0
40	20241125	193100	153535438	1663	1663	1663	1663	0
41	20241125	193000	153535438	1663	1663	1663	1663	0
42	20241125	192900	153535438	1663	1663	1663	1663	0
43	20241125	192800	153535438	1663	1663	1663	1663	0
44	20241125	192700	153535438	1663	1663	1663	1663	0
45	20241125	192600	153535438	1663	1663	1663	1663	0
46	20241125	192500	153535438	1663	1663	1663	1663	0
47	20241125	192400	153535438	1663	1663	1663	1663	0
48	20241125	192300	153535438	1663	1663	1663	1663	0
49	20241125	192200	153535438	1663	1663	1663	1663	0
50	20241125	192100	153535438	1663	1663	1663	1663	0
51	20241125	192000	153535438	1663	1663	1663	1663	0
52	20241125	191900	153535438	1663	1663	1663	1663	0
53	20241125	191800	153535438	1663	1663	1663	1663	0
54	20241125	191700	153535438	1663	1663	1663	1663	0
55	20241125	191600	153535438	1663	1663	1663	1663	0
56	20241125	191500	153535438	1663	1663	1663	1663	0
57	20241125	191400	153535438	1663	1663	1663	1663	0
58	20241125	191300	153535438	1663	1663	1663	1663	0
59	20241125	191200	153535438	1663	1663	1663	1663	0
60	20241125	191100	153535438	1663	1663	1663	1663	0
61	20241125	191000	153535438	1663	1663	1663	1663	0
62	20241125	190900	153535438	1663	1663	1663	1663	5477
63	20241125	190800	153535438	1663	1663	1663	1663	0
64	20241125	190700	153535438	1663	1663	1663	1663	0
65	20241125	190600	153535438	1663	1663	1663	1663	0
66	20241125	190500	153535438	1663	1663	1663	1663	0
67	20241125	190400	153535438	1663	1663	1663	1663	0
68	20241125	190300	153535438	1663	1663	1663	1663	0
69	20241125	190200	153535438	1663	1663	1663	1663	0
70	20241125	190100	153535438	1663	1663	1663	1663	0
71	20241125	190000	153535438	1663	1663	1663	1663	0
72	20241125	185900	153535438	1663	1663	1663	1663	0
73	20241125	185800	153535438	1663	1663	1663	1663	0
74	20241125	185700	153535438	1663	1663	1663	1663	0
75	20241125	185600	153535438	1663	1663	1663	1663	0
76	20241125	185500	153535438	1663	1663	1663	1663	0
77	20241125	185400	153535438	1663	1663	1663	1663	0
78	20241125	185300	153535438	1663	1663	1663	1663	0
79	20241125	185200	153535438	1663	1663	1663	1663	0
80	20241125	185100	153535438	1663	1663	1663	1663	0
81	20241125	185000	153535438	1663	1663	1663	1663	0
82	20241125	184900	153535438	1663	1663	1663	1663	0
83	20241125	184800	153535438	1663	1663	1663	1663	0
84	20241125	184700	153535438	1663	1663	1663	1663	0
85	20241125	184600	153535438	1663	1663	1663	1663	0
86	20241125	184500	153535438	1663	1663	1663	1663	0
87	20241125	184400	153535438	1663	1663	1663	1663	0
88	20241125	184300	153535438	1663	1663	1663	1663	0
89	20241125	184200	153535438	1663	1663	1663	1663	0
90	20241125	184100	153535438	1663	1663	1663	1663	0
91	20241125	184000	153535438	1663	1663	1663	1663	0
92	20241125	183900	153535438	1663	1663	1663	1663	5477
93	20241125	183800	153535438	1663	1663	1663	1663	0
94	20241125	183700	153535438	1663	1663	1663	1663	0
95	20241125	183600	153535438	1663	1663	1663	1663	0
96	20241125	183500	153535438	1663	1663	1663	1663	0
97	20241125	183400	153535438	1663	1663	1663	1663	0
98	20241125	183300	153535438	1663	1663	1663	1663	0
99	20241125	183200	153535438	1663	1663	1663	1663	0
100	20241125	183100	153535438	1663	1663	1663	1663	0
101	20241125	183000	153535438	1663	1663	1663	1663	0
102	20241125	182900	153535438	1663	1663	1663	1663	0
103	20241125	182800	153535438	1663	1663	1663	1663	0
104	20241125	182700	153535438	1663	1663	1663	1663	0
105	20241125	182600	153535438	1663	1663	1663	1663	0
106	20241125	182500	153535438	1663	1663	1663	1663	0
107	20241125	182400	153535438	1663	1663	1663	1663	0
108	20241125	182300	153535438	1663	1663	1663	1663	0
109	20241125	182200	153535438	1663	1663	1663	1663	0
110	20241125	182100	153535438	1663	1663	1663	1663	0
111	20241125	182000	153535438	1663	1663	1663	1663	0
112	20241125	181900	153535438	1663	1663	1663	1663	0
113	20241125	181800	153535438	1663	1663	1663	1663	0
114	20241125	181700	153535438	1663	1663	1663	1663	0
115	20241125	181600	153535438	1663	1663	1663	1663	0
116	20241125	181500	153535438	1663	1663	1663	1663	0
117	20241125	181400	153535438	1663	1663	1663	1663	0
118	20241125	181300	153535438	1663	1663	1663	1663	0
119	20241125	181200	153535438	1663	1663	1663	1663	0
120	20241125	181100	153535438	1663	1663	1663	1663	0
121	20241125	181000	153535438	1663	1663	1663	1663	0
122	20241125	180900	153535438	1663	1663	1663	1663	5477
123	20241125	180800	153535438	1663	1663	1663	1663	0
124	20241125	180700	153535438	1663	1663	1663	1663	0
125	20241125	180600	153535438	1663	1663	1663	1663	0
126	20241125	180500	153535438	1663	1663	1663	1663	0
127	20241125	180400	153535438	1663	1663	1663	1663	0
128	20241125	180300	153535438	1663	1663	1663	1663	0
129	20241125	180200	153535438	1663	1663	1663	1663	0
130	20241125	180100	153535438	1663	1663	1663	1663	0
131	20241125	180000	153535438	1663	1663	1663	1663	0
132	20241125	175900	153535438	1663	1663	1663	1663	0
133	20241125	175800	153535438	1663	1663	1663	1663	0
134	20241125	175700	153535438	1663	1663	1663	1663	0
135	20241125	175600	153535438	1663	1663	1663	1663	0
136	20241125	175500	153535438	1663	1663	1663	1663	0
137	20241125	175400	153535438	1663	1663	1663	1663	0
138	20241125	175300	153535438	1663	1663	1663	1663	0
139	20241125	175200	153535438	1663	1663	1663	1663	0
140	20241125	175100	153535438	1663	1663	1663	1663	0
141	20241125	175000	153535438	1663	1663	1663	1663	0
142	20241125	174900	153535438	1663	1663	1663	1663	0
143	20241125	174800	153535438	1663	1663	1663	1663	0
144	20241125	174700	153535438	1663	1663	1663	1663	0
145	20241125	174600	153535438	1663	1663	1663	1663	0
146	20241125	174500	153535438	1663	1663	1663	1663	0
147	20241125	174400	153535438	1663	1663	1663	1663	0
148	20241125	174300	153535438	1663	1663	1663	1663	0
149	20241125	174200	153535438	1663	1663	1663	1663	0
150	20241125	174100	153535438	1663	1663	1663	1663	0
151	20241125	174000	153535438	1663	1663	1663	1663	0
152	20241125	173900	153535438	1663	1663	1663	1663	5477
153	20241125	173800	153535438	1663	1663	1663	1663	0
154	20241125	173700	153535438	1663	1663	1663	1663	0
155	20241125	173600	153535438	1663	1663	1663	1663	0
156	20241125	173500	153535438	1663	1663	1663	1663	0
157	20241125	173400	153535438	1663	1663	1663	1663	0
158	20241125	173300	153535438	1663	1663	1663	1663	0
159	20241125	173200	153535438	1663	1663	1663	1663	0
160	20241125	173100	153535438	1663	1663	1663	1663	0
161	20241125	173000	153535438	1663	1663	1663	1663	0
162	20241125	172900	153535438	1663	1663	1663	1663	0
163	20241125	172800	153535438	1663	1663	1663	1663	0
164	20241125	172700	153535438	1663	1663	1663	1663	0
165	20241125	172600	153535438	1663	1663	1663	1663	0
166	20241125	172500	153535438	1663	1663	1663	1663	0
167	20241125	172400	153535438	1663	1663	1663	1663	0
168	20241125	172300	153535438	1663	1663	1663	1663	0
169	20241125	172200	153535438	1663	1663	1663	1663	0
170	20241125	172100	153535438	1663	1663	1663	1663	0
171	20241125	172000	153535438	1663	1663	1663	1663	0
172	20241125	171900	153535438	1663	1663	1663	1663	0
173	20241125	171800	153535438	1663	1663	1663	1663	0
174	20241125	171700	153535438	1663	1663	1663	1663	0
175	20241125	171600	153535438	1663	1663	1663	1663	0
176	20241125	171500	153535438	1663	1663	1663	1663	0
177	20241125	171400	153535438	1663	1663	1663	1663	0
178	20241125	171300	153535438	1663	1663	1663	1663	0
179	20241125	171200	153535438	1663	1663	1663	1663	0
180	20241125	171100	153535438	1663	1663	1663	1663	0
181	20241125	171000	153535438	1663	1663	1663	1663	0
182	20241125	170900	153535438	1663	1663	1663	1663	5477
183	20241125	170800	153535438	1663	1663	1663	1663	0
184	20241125	170700	153535438	1663	1663	1663	1663	0
185	20241125	170600	153535438	1663	1663	1663	1663	0
186	20241125	170500	153535438	1663	1663	1663	1663	0
187	20241125	170400	153535438	1663	1663	1663	1663	0
188	20241125	170300	153535438	1663	1663	1663	1663	0
189	20241125	170200	153535438	1663	1663	1663	1663	0
190	20241125	170100	153535438	1663	1663	1663	1663	0
191	20241125	170000	153535438	1663	1663	1663	1663	0
192	20241125	165900	153535438	1663	1663	1663	1663	0
193	20241125	165800	153535438	1663	1663	1663	1663	0
194	20241125	165700	153535438	1663	1663	1663	1663	0
195	20241125	165600	153535438	1663	1663	1663	1663	0
196	20241125	165500	153535438	1663	1663	1663	1663	0
197	20241125	165400	153535438	1663	1663	1663	1663	0
198	20241125	165300	153535438	1663	1663	1663	1663	0
199	20241125	165200	153535438	1663	1663	1663	1663	0
200	20241125	165100	153535438	1663	1663	1663	1663	0
201	20241125	165000	153535438	1663	1663	1663	1663	0
202	20241125	164900	153535438	1663	1663	1663	1663	0
203	20241125	164800	153535438	1663	1663	1663	1663	0
204	20241125	164700	153535438	1663	1663	1663	1663	0
205	20241125	164600	153535438	1663	1663	1663	1663	0
206	20241125	164500	153535438	1663	1663	1663	1663	0
207	20241125	164400	153535438	1663	1663	1663	1663	0
208	20241125	164300	153535438	1663	1663	1663	1663	0
209	20241125	164200	153535438	1663	1663	1663	1663	0
210	20241125	164100	153535438	1663	1663	1663	1663	0
211	20241125	164000	153535438	1663	1663	1663	1663	0
212	20241125	163900	153535438	1663	1663	1663	1663	5477
213	20241125	163800	153535438	1663	1663	1663	1663	0
214	20241125	163700	153535438	1663	1663	1663	1663	0
215	20241125	163600	153535438	1663	1663	1663	1663	0
216	20241125	163500	153535438	1663	1663	1663	1663	0
217	20241125	163400	153535438	1663	1663	1663	1663	0
218	20241125	163300	153535438	1663	1663	1663	1663	0
219	20241125	163200	153535438	1663	1663	1663	1663	0
220	20241125	163100	153535438	1663	1663	1663	1663	0
221	20241125	163000	153535438	1663	1663	1663	1663	0
222	20241125	162900	153535438	1663	1663	1663	1663	0
223	20241125	162800	153535438	1663	1663	1663	1663	0
224	20241125	162700	153535438	1663	1663	1663	1663	0
225	20241125	162600	153535438	1663	1663	1663	1663	0
226	20241125	162500	153535438	1663	1663	1663	1663	0
227	20241125	162400	153535438	1663	1663	1663	1663	0
228	20241125	162300	153535438	1663	1663	1663	1663	0
229	20241125	162200	153535438	1663	1663	1663	1663	0
230	20241125	162100	153535438	1663	1663	1663	1663	0
231	20241125	162000	153535438	1663	1663	1663	1663	0
232	20241125	161900	153535438	1663	1663	1663	1663	0
233	20241125	161800	153535438	1663	1663	1663	1663	0
234	20241125	161700	153535438	1663	1663	1663	1663	0
235	20241125	161600	153535438	1663	1663	1663	1663	0
236	20241125	161500	153535438	1663	1663	1663	1663	0
237	20241125	161400	153535438	1663	1663	1663	1663	0
238	20241125	161300	153535438	1663	1663	1663	1663	0
239	20241125	161200	153535438	1663	1663	1663	1663	0
240	20241125	161100	153535438	1663	1663	1663	1663	0
241	20241125	161000	153535438	1663	1663	1663	1663	0
242	20241125	160900	153535438	1663	1663	1663	1663	5477
243	20241125	160800	153535438	1663	1663	1663	1663	0
244	20241125	160700	153535438	1663	1663	1663	1663	0
245	20241125	160600	153535438	1663	1663	1663	1663	0
246	20241125	160500	153535438	1663	1663	1663	1663	0
247	20241125	160400	153535438	1663	1663	1663	1663	0
248	20241125	160300	153535438	1663	1663	1663	1663	0
249	20241125	160200	153535438	1663	1663	1663	1663	0
250	20241125	160100	153535438	1663	1663	1663	1663	0
251	20241125	160000	153535438	1663	1663	1663	1663	0
252	20241125	155900	153535438	1663	1663	1663	1663	0
253	20241125	155800	153535438	1663	1663	1663	1663	0
254	20241125	155700	153535438	1663	1663	1663	1663	0
255	20241125	155600	153535438	1663	1663	1663	1663	0
256	20241125	155500	153535438	1663	1663	1663	1663	0
257	20241125	155400	153535438	1663	1663	1663	1663	0
258	20241125	155300	153535438	1663	1663	1663	1663	0
259	20241125	155200	153535438	1663	1663	1663	1663	0
260	20241125	155100	153535438	1663	1663	1663	1663	0
261	20241125	155000	153535438	1663	1663	1663	1663	0
262	20241125	154900	153535438	1663	1663	1663	1663	0
263	20241125	154800	153535438	1663	1663	1663	1663	0
264	20241125	154700	153535438	1663	1663	1663	1663	0
265	20241125	154600	153535438	1663	1663	1663	1663	0
266	20241125	154500	153535438	1663	1663	1663	1663	0
267	20241125	154400	153535438	1663	1663	1663	1663	0
268	20241125	154300	153535438	1663	1663	1663	1663	0
269	20241125	154200	153535438	1663	1663	1663	1663	0
270	20241125	154100	153535438	1663	1663	1663	1663	0
271	20241125	154000	153535438	1663	1663	1663	1663	0
272	20241125	153900	153535438	1663	1663	1663	1663	5477
273	20241125	153800	153535438	1663	1663	1663	1663	0
274	20241125	153700	153535438	1663	1663	1663	1663	0
275	20241125	153600	153535438	1663	1663	1663	1663	0
276	20241125	153500	153535438	1663	1663	1663	1663	0
277	20241125	153400	153535438	1663	1663	1663	1663	0
278	20241125	153300	153535438	1663	1663	1663	1663	0
279	20241125	153200	153535438	1663	1663	1663	1663	0
280	20241125	153100	153535438	1663	1663	1663	1663	0
281	20241125	153000	153535438	1663	1663	1663	1663	5477
282	20241125	152900	144427187	1675	1675	1675	1675	0
283	20241125	152800	144427187	1675	1675	1675	1675	0
284	20241125	152700	144427187	1675	1675	1675	1675	0
285	20241125	152600	144427187	1675	1675	1675	1675	0
286	20241125	152500	144427187	1675	1675	1675	1675	0
287	20241125	152400	144427187	1675	1675	1675	1675	0
288	20241125	152300	144427187	1675	1675	1675	1675	0
289	20241125	152200	144427187	1675	1675	1675	1675	0
290	20241125	152100	144427187	1675	1675	1675	1675	0
291	20241125	152000	144427187	1675	1675	1675	1675	0
292	20241125	151900	144427187	1675	1675	1675	1675	0
293	20241125	151800	144427187	1675	1674	1675	1669	1939
294	20241125	151700	141184013	1675	1671	1675	1671	13
295	20241125	151600	141162242	1675	1675	1675	1675	74
296	20241125	151500	141038292	1675	1675	1675	1675	0
297	20241125	151400	141038292	1675	1675	1675	1675	0
298	20241125	151300	141038292	1675	1675	1675	1675	0
299	20241125	151200	141038292	1675	1671	1675	1670	103
300	20241125	151100	140866221	1672	1672	1672	1672	2
301	20241125	151000	140862877	1675	1673	1676	1673	3
302	20241125	150900	140857853	1676	1676	1676	1676	0
303	20241125	150800	140857853	1676	1669	1676	1669	86
304	20241125	150700	140713724	1677	1677	1677	1677	0
305	20241125	150600	140713724	1677	1675	1677	1670	906
306	20241125	150500	139194647	1675	1671	1675	1670	51
307	20241125	150400	139109470	1670	1676	1676	1670	203
308	20241125	150300	138770308	1677	1677	1677	1677	0
309	20241125	150200	138770308	1677	1677	1677	1677	0
310	20241125	150100	138770308	1677	1677	1677	1671	102
311	20241125	150000	138599854	1671	1676	1676	1671	7
312	20241125	145900	138588143	1677	1677	1677	1677	0
313	20241125	145800	138588143	1677	1677	1677	1677	0
314	20241125	145700	138588143	1677	1677	1677	1677	0
315	20241125	145600	138588143	1677	1677	1677	1677	0
316	20241125	145500	138588143	1677	1677	1677	1677	0
317	20241125	145400	138588143	1677	1677	1677	1677	0
318	20241125	145300	138588143	1677	1677	1677	1677	0
319	20241125	145200	138588143	1677	1677	1677	1677	0
320	20241125	145100	138588143	1677	1677	1677	1677	0
321	20241125	145000	138588143	1677	1677	1677	1677	0
322	20241125	144900	138588143	1677	1677	1677	1677	3
323	20241125	144800	138583112	1679	1679	1679	1679	11
324	20241125	144700	138564643	1679	1679	1679	1679	1
325	20241125	144600	138562964	1680	1680	1680	1680	0
326	20241125	144500	138562964	1680	1680	1680	1680	0
327	20241125	144400	138562964	1680	1680	1680	1680	0
328	20241125	144300	138562964	1680	1680	1680	1680	0
329	20241125	144200	138562964	1680	1680	1680	1680	0
330	20241125	144100	138562964	1680	1680	1680	1680	20
331	20241125	144000	138529364	1678	1678	1678	1678	0
332	20241125	143900	138529364	1678	1678	1678	1678	0
333	20241125	143800	138529364	1678	1678	1678	1678	0
334	20241125	143700	138529364	1678	1676	1678	1676	2
335	20241125	143600	138526010	1670	1679	1679	1670	8342
336	20241125	143500	124568557	1682	1682	1682	1682	0
337	20241125	143400	124568557	1682	1682	1682	1682	0
338	20241125	143300	124568557	1682	1682	1682	1682	4
339	20241125	143200	124561829	1682	1681	1682	1681	1106
340	20241125	143100	122701648	1681	1681	1681	1681	0
341	20241125	143000	122701648	1681	1679	1681	1679	201
342	20241125	142900	122364167	1682	1682	1682	1682	0
343	20241125	142800	122364167	1682	1681	1682	1681	15
344	20241125	142700	122338951	1682	1682	1682	1682	0
345	20241125	142600	122338951	1682	1682	1682	1682	1
346	20241125	142500	122337269	1680	1680	1680	1680	1
347	20241125	142400	122335589	1682	1682	1682	1682	0
348	20241125	142300	122335589	1682	1680	1682	1680	43
349	20241125	142200	122263347	1680	1680	1680	1680	3
350	20241125	142100	122258307	1680	1680	1680	1680	800
351	20241125	142000	120914307	1681	1681	1681	1681	516
352	20241125	141900	120046911	1682	1682	1682	1682	1
353	20241125	141800	120045229	1680	1680	1680	1680	1
354	20241125	141700	120043549	1682	1682	1682	1682	0
355	20241125	141600	120043549	1682	1682	1682	1682	0
356	20241125	141500	120043549	1682	1682	1682	1682	0
357	20241125	141400	120043549	1682	1682	1682	1682	0
358	20241125	141300	120043549	1682	1682	1682	1682	0
359	20241125	141200	120043549	1682	1682	1682	1682	1
360	20241125	141100	120041867	1681	1681	1681	1681	2
361	20241125	141000	120038505	1683	1683	1683	1683	0
362	20241125	140900	120038505	1683	1683	1683	1683	0
363	20241125	140800	120038505	1683	1683	1683	1683	0
364	20241125	140700	120038505	1683	1683	1683	1683	118
365	20241125	140600	119839911	1684	1684	1684	1684	0
366	20241125	140500	119839911	1684	1684	1684	1684	0
367	20241125	140400	119839911	1684	1684	1684	1684	1
368	20241125	140300	119838227	1688	1688	1688	1688	0
369	20241125	140200	119838227	1688	1688	1688	1688	0
370	20241125	140100	119838227	1688	1688	1688	1688	0
371	20241125	140000	119838227	1688	1688	1688	1688	0
372	20241125	135900	119838227	1688	1680	1688	1680	34
373	20241125	135800	119781027	1680	1686	1686	1680	506
374	20241125	135700	118930845	1688	1688	1688	1688	1
375	20241125	135600	118929157	1690	1690	1690	1690	0
376	20241125	135500	118929157	1690	1690	1690	1690	0
377	20241125	135400	118929157	1690	1690	1690	1690	0
378	20241125	135300	118929157	1690	1690	1690	1690	23
379	20241125	135200	118890287	1690	1688	1690	1688	483
380	20241125	135100	118074705	1690	1690	1690	1690	0
381	20241125	135000	118074705	1690	1690	1690	1690	0
382	20241125	134900	118074705	1690	1690	1690	1690	0
383	20241125	134800	118074705	1690	1690	1690	1690	0
384	20241125	134700	118074705	1690	1690	1690	1690	0
385	20241125	134600	118074705	1690	1690	1690	1690	0
386	20241125	134500	118074705	1690	1690	1690	1690	0
387	20241125	134400	118074705	1690	1690	1690	1690	0
388	20241125	134300	118074705	1690	1690	1690	1690	0
389	20241125	134200	118074705	1690	1689	1690	1689	1111
390	20241125	134100	116197776	1689	1689	1689	1689	0
391	20241125	134000	116197776	1689	1689	1689	1689	0
392	20241125	133900	116197776	1689	1689	1689	1689	6
393	20241125	133800	116187642	1689	1689	1689	1689	0
394	20241125	133700	116187642	1689	1689	1689	1689	0
395	20241125	133600	116187642	1689	1689	1689	1689	0
396	20241125	133500	116187642	1689	1689	1689	1689	0
397	20241125	133400	116187642	1689	1689	1689	1689	0
398	20241125	133300	116187642	1689	1689	1689	1689	0
399	20241125	133200	116187642	1689	1689	1689	1689	1
400	20241125	133100	116185953	1684	1684	1684	1684	0
401	20241125	133000	116185953	1684	1684	1684	1684	0
402	20241125	132900	116185953	1684	1686	1686	1684	181
403	20241125	132800	115881147	1690	1690	1690	1690	0
404	20241125	132700	115881147	1690	1690	1690	1690	0
405	20241125	132600	115881147	1690	1690	1690	1690	0
406	20241125	132500	115881147	1690	1690	1690	1690	0
407	20241125	132400	115881147	1690	1690	1690	1690	11
408	20241125	132300	115862557	1686	1686	1686	1686	0
409	20241125	132200	115862557	1686	1688	1688	1686	4
410	20241125	132100	115855807	1690	1690	1690	1690	0
411	20241125	132000	115855807	1690	1690	1690	1690	0
412	20241125	131900	115855807	1690	1690	1690	1690	0
413	20241125	131800	115855807	1690	1690	1690	1690	200
414	20241125	131700	115517807	1690	1690	1690	1690	0
415	20241125	131600	115517807	1690	1690	1690	1690	18
416	20241125	131500	115487387	1691	1691	1691	1691	0
417	20241125	131400	115487387	1691	1691	1691	1691	0
418	20241125	131300	115487387	1691	1691	1691	1691	1
419	20241125	131200	115485696	1688	1688	1688	1688	0
420	20241125	131100	115485696	1688	1688	1688	1688	0
421	20241125	131000	115485696	1688	1688	1688	1688	0
422	20241125	130900	115485696	1688	1688	1688	1688	0
423	20241125	130800	115485696	1688	1688	1688	1688	0
424	20241125	130700	115485696	1688	1688	1688	1688	0
425	20241125	130600	115485696	1688	1688	1688	1688	0
426	20241125	130500	115485696	1688	1688	1688	1688	0
427	20241125	130400	115485696	1688	1688	1688	1688	0
428	20241125	130300	115485696	1688	1688	1688	1688	0
429	20241125	130200	115485696	1688	1690	1690	1688	2
430	20241125	130100	115482318	1690	1692	1692	1690	24
431	20241125	130000	115441738	1693	1692	1693	1690	59
432	20241125	125900	115341923	1693	1689	1693	1689	84
433	20241125	125800	115199796	1688	1688	1688	1688	1
434	20241125	125700	115198108	1691	1691	1691	1691	0
435	20241125	125600	115198108	1691	1691	1691	1691	18
436	20241125	125500	115167670	1693	1693	1693	1693	24
437	20241125	125400	115127038	1693	1693	1693	1693	0
438	20241125	125300	115127038	1693	1693	1693	1693	1
439	20241125	125200	115125345	1689	1689	1689	1689	1
440	20241125	125100	115123656	1694	1693	1694	1693	3
441	20241125	125000	115118576	1693	1680	1693	1680	9292
442	20241125	124900	99471733	1681	1681	1681	1681	0
443	20241125	124800	99471733	1681	1681	1681	1681	0
444	20241125	124700	99471733	1681	1680	1681	1680	137
445	20241125	124600	99241456	1681	1680	1681	1680	86
446	20241125	124500	99096891	1679	1679	1679	1679	10
447	20241125	124400	99080101	1679	1679	1679	1679	0
448	20241125	124300	99080101	1679	1679	1679	1679	0
449	20241125	124200	99080101	1679	1679	1679	1679	1
450	20241125	124100	99078422	1672	1675	1675	1672	1377
451	20241125	124000	96775268	1681	1681	1681	1681	20
452	20241125	123900	96741648	1681	1681	1681	1681	1
453	20241125	123800	96739967	1681	1681	1681	1681	20
454	20241125	123700	96706347	1681	1681	1681	1681	0
455	20241125	123600	96706347	1681	1681	1681	1681	3
456	20241125	123500	96701304	1681	1681	1681	1681	0
457	20241125	123400	96701304	1681	1681	1681	1681	50
458	20241125	123300	96617254	1681	1681	1681	1681	0
459	20241125	123200	96617254	1681	1681	1681	1681	114
460	20241125	123100	96425620	1681	1681	1681	1681	18
461	20241125	123000	96395362	1681	1681	1681	1681	0
462	20241125	122900	96395362	1681	1681	1681	1681	1
463	20241125	122800	96393681	1673	1673	1673	1673	6500
464	20241125	122700	85519181	1673	1673	1673	1673	1
465	20241125	122600	85517508	1681	1681	1681	1681	300
466	20241125	122500	85013208	1682	1682	1682	1682	0
467	20241125	122400	85013208	1682	1682	1682	1682	0
468	20241125	122300	85013208	1682	1682	1682	1682	0
469	20241125	122200	85013208	1682	1682	1682	1682	0
470	20241125	122100	85013208	1682	1682	1682	1682	0
471	20241125	122000	85013208	1682	1682	1682	1682	0
472	20241125	121900	85013208	1682	1682	1682	1682	0
473	20241125	121800	85013208	1682	1682	1682	1682	1
474	20241125	121700	85011526	1680	1680	1680	1680	10
475	20241125	121600	84994726	1682	1682	1682	1682	0
476	20241125	121500	84994726	1682	1682	1682	1682	0
477	20241125	121400	84994726	1682	1682	1682	1682	0
478	20241125	121300	84994726	1682	1682	1682	1682	0
479	20241125	121200	84994726	1682	1682	1682	1682	5
480	20241125	121100	84986316	1682	1682	1682	1682	0
481	20241125	121000	84986316	1682	1682	1682	1682	0
482	20241125	120900	84986316	1682	1682	1682	1682	0
483	20241125	120800	84986316	1682	1682	1682	1682	0
484	20241125	120700	84986316	1682	1682	1682	1682	0
485	20241125	120600	84986316	1682	1678	1682	1673	77
486	20241125	120500	84857196	1682	1682	1682	1682	0
487	20241125	120400	84857196	1682	1678	1682	1678	101
488	20241125	120300	84687714	1682	1682	1682	1682	0
489	20241125	120200	84687714	1682	1681	1682	1681	2
490	20241125	120100	84684351	1673	1678	1678	1673	953
491	20241125	120000	83088979	1683	1683	1683	1683	0
492	20241125	115900	83088979	1683	1683	1683	1683	0
493	20241125	115800	83088979	1683	1683	1683	1683	0
494	20241125	115700	83088979	1683	1683	1683	1683	1
495	20241125	115600	83087296	1680	1680	1680	1680	0
496	20241125	115500	83087296	1680	1681	1681	1680	2
497	20241125	115400	83083935	1684	1684	1684	1684	0
498	20241125	115300	83083935	1684	1684	1684	1684	1
499	20241125	115200	83082251	1676	1676	1676	1676	38
500	20241125	115100	83018563	1684	1681	1684	1681	626
501	20241125	115000	81965610	1681	1681	1681	1681	0
502	20241125	114900	81965610	1681	1677	1681	1677	5333
503	20241125	114800	73010181	1678	1678	1678	1678	72
504	20241125	114700	72889365	1678	1678	1678	1678	13
505	20241125	114600	72867551	1678	1678	1678	1678	0
506	20241125	114500	72867551	1678	1678	1678	1678	13
507	20241125	114400	72845737	1678	1678	1678	1678	0
508	20241125	114300	72845737	1678	1678	1678	1678	114
509	20241125	114200	72654445	1678	1678	1678	1678	72
510	20241125	114100	72533629	1679	1679	1679	1679	0
511	20241125	114000	72533629	1679	1679	1679	1679	13
512	20241125	113900	72511802	1679	1679	1679	1679	0
513	20241125	113800	72511802	1679	1674	1679	1674	514
514	20241125	113700	71651296	1678	1678	1678	1678	13
515	20241125	113600	71629482	1679	1679	1679	1679	0
516	20241125	113500	71629482	1679	1679	1679	1679	39
517	20241125	113400	71564001	1679	1679	1679	1679	0
518	20241125	113300	71564001	1679	1679	1679	1679	72
519	20241125	113200	71443113	1679	1679	1679	1679	13
520	20241125	113100	71421286	1674	1674	1674	1674	1000
521	20241125	113000	69747286	1679	1679	1679	1679	14
522	20241125	112900	69723780	1679	1679	1679	1679	0
523	20241125	112800	69723780	1679	1678	1679	1678	14
524	20241125	112700	69700281	1679	1679	1679	1679	13
525	20241125	112600	69678454	1679	1679	1679	1679	2
526	20241125	112500	69675096	1680	1679	1680	1679	14
527	20241125	112400	69651588	1673	1674	1674	1673	224
528	20241125	112300	69276800	1679	1679	1679	1679	13
529	20241125	112200	69254973	1679	1679	1679	1679	1
530	20241125	112100	69253294	1679	1679	1679	1679	13
531	20241125	112000	69231467	1679	1679	1679	1679	14
532	20241125	111900	69207961	1679	1679	1679	1679	370
533	20241125	111800	68586731	1680	1680	1680	1680	0
534	20241125	111700	68586731	1680	1680	1680	1680	13
535	20241125	111600	68564891	1680	1680	1680	1680	0
536	20241125	111500	68564891	1680	1680	1680	1680	15
537	20241125	111400	68539691	1679	1679	1679	1679	0
538	20241125	111300	68539691	1679	1678	1679	1678	2548
539	20241125	111200	64261600	1679	1674	1679	1674	99
540	20241125	111100	64095869	1674	1679	1679	1674	516
541	20241125	111000	63231898	1679	1678	1679	1678	6
542	20241125	110900	63221825	1679	1678	1679	1678	12
543	20241125	110800	63201678	1679	1679	1679	1679	5
544	20241125	110700	63193283	1679	1679	1679	1679	6
545	20241125	110600	63183209	1679	1679	1679	1679	6
546	20241125	110500	63173135	1679	1679	1679	1679	5
547	20241125	110400	63164740	1679	1678	1679	1678	1684
548	20241125	110300	60338304	1679	1678	1679	1678	157
549	20241125	110200	60074853	1679	1680	1680	1679	16
550	20241125	110100	60047984	1680	1680	1680	1680	170
551	20241125	110000	59762384	1680	1677	1680	1677	4843
552	20241125	105900	51637308	1677	1677	1677	1677	6
553	20241125	105800	51627246	1677	1677	1677	1677	11
554	20241125	105700	51608799	1678	1678	1678	1678	15
555	20241125	105600	51583629	1677	1677	1678	1677	123
556	20241125	105500	51377352	1677	1677	1677	1677	188
557	20241125	105400	51062076	1674	1674	1677	1674	1031
558	20241125	105300	49335037	1674	1674	1674	1674	6
559	20241125	105200	49324993	1674	1674	1674	1674	5
560	20241125	105100	49316623	1674	1674	1674	1674	6
561	20241125	105000	49306579	1674	1674	1674	1674	24
562	20241125	104900	49266403	1674	1674	1674	1674	5
563	20241125	104800	49258033	1674	1674	1674	1674	6
564	20241125	104700	49247989	1674	1674	1674	1674	11
565	20241125	104600	49229575	1674	1674	1674	1674	5
566	20241125	104500	49221205	1674	1674	1674	1674	6
567	20241125	104400	49211161	1674	1674	1674	1674	5
568	20241125	104300	49202791	1674	1675	1675	1674	12
569	20241125	104200	49182698	1675	1675	1675	1675	6
570	20241125	104100	49172648	1675	1675	1675	1675	5
571	20241125	104000	49164273	1665	1673	1673	1665	70
572	20241125	103900	49047675	1673	1673	1673	1673	20
573	20241125	103800	49014215	1673	1673	1673	1673	5
574	20241125	103700	49005850	1673	1673	1673	1673	6
575	20241125	103600	48995812	1673	1673	1673	1673	11
576	20241125	103500	48977409	1673	1673	1673	1673	6
577	20241125	103400	48967371	1673	1673	1675	1673	43
578	20241125	103300	48895417	1674	1672	1675	1672	56
579	20241125	103200	48801757	1672	1673	1673	1672	13
580	20241125	103100	48780014	1674	1674	1674	1674	49
581	20241125	103000	48697988	1675	1675	1675	1675	6
582	20241125	102900	48687938	1675	1675	1675	1675	5
583	20241125	102800	48679563	1675	1675	1675	1675	11
584	20241125	102700	48661138	1675	1675	1675	1675	6
585	20241125	102600	48651088	1670	1674	1674	1670	28
586	20241125	102500	48604308	1674	1675	1675	1670	13
587	20241125	102400	48582545	1675	1675	1675	1675	6
588	20241125	102300	48572495	1670	1675	1675	1670	811
589	20241125	102200	47218070	1675	1672	1675	1670	37
590	20241125	102100	47156246	1675	1675	1675	1675	111
591	20241125	102000	46970321	1675	1675	1675	1675	10
592	20241125	101900	46953571	1675	1675	1675	1675	6
593	20241125	101800	46943521	1675	1675	1675	1675	5
594	20241125	101700	46935146	1675	1675	1675	1675	11
595	20241125	101600	46916721	1675	1675	1675	1675	6
596	20241125	101500	46906671	1675	1675	1675	1675	31
597	20241125	101400	46854746	1676	1676	1676	1676	11
598	20241125	101300	46836310	1675	1671	1676	1671	10
599	20241125	101200	46819571	1671	1674	1676	1671	18
600	20241125	101100	46789456	1676	1676	1676	1676	6
601	20241125	101000	46779400	1676	1676	1676	1676	13
602	20241125	100900	46757612	1679	1678	1679	1678	156
603	20241125	100800	46495824	1678	1678	1678	1678	7
604	20241125	100700	46484078	1678	1675	1678	1675	74
605	20241125	100600	46360089	1675	1675	1675	1675	14
606	20241125	100500	46336639	1675	1675	1675	1675	5
607	20241125	100400	46328264	1675	1673	1675	1673	1176
608	20241125	100300	44360571	1673	1673	1673	1673	11
609	20241125	100200	44342168	1673	1673	1673	1673	5
610	20241125	100100	44333803	1673	1673	1673	1673	6
611	20241125	100000	44323765	1673	1673	1673	1673	5
612	20241125	095900	44315400	1673	1673	1673	1673	202
613	20241125	095800	43977454	1673	1672	1673	1672	187
614	20241125	095700	43664789	1671	1671	1671	1671	234
615	20241125	095600	43273775	1671	1671	1671	1671	16
616	20241125	095500	43247039	1671	1671	1671	1671	6
617	20241125	095400	43237013	1671	1671	1671	1671	5
618	20241125	095300	43228658	1670	1664	1670	1664	6731
619	20241125	095200	32009318	1665	1665	1665	1665	0
620	20241125	095100	32009318	1665	1665	1665	1665	0
621	20241125	095000	32009318	1665	1665	1665	1665	1
622	20241125	094900	32007653	1665	1665	1665	1665	70
623	20241125	094800	31891103	1665	1665	1665	1665	0
624	20241125	094700	31891103	1665	1665	1665	1665	0
625	20241125	094600	31891103	1665	1665	1665	1665	1
626	20241125	094500	31889438	1665	1665	1665	1665	0
627	20241125	094400	31889438	1665	1665	1665	1665	0
628	20241125	094300	31889438	1665	1665	1665	1665	1
629	20241125	094200	31887773	1666	1666	1666	1657	3
630	20241125	094100	31882784	1666	1666	1666	1666	11
631	20241125	094000	31864458	1666	1666	1666	1666	11
632	20241125	093900	31846132	1666	1666	1666	1666	8
633	20241125	093800	31832804	1666	1666	1666	1666	2
634	20241125	093700	31829472	1667	1667	1667	1667	5
635	20241125	093600	31821137	1668	1668	1668	1668	2
636	20241125	093500	31817801	1668	1668	1668	1668	0
637	20241125	093400	31817801	1668	1663	1668	1663	4815
638	20241125	093300	23809338	1663	1661	1663	1661	1102
639	20241125	093200	21977366	1661	1661	1661	1661	272
640	20241125	093100	21525574	1661	1661	1661	1661	0
641	20241125	093000	21525574	1661	1661	1661	1661	0
642	20241125	092900	21525574	1661	1661	1661	1661	1
643	20241125	092800	21523913	1656	1656	1656	1656	1
644	20241125	092700	21522257	1656	1656	1656	1656	1
645	20241125	092600	21520601	1660	1661	1661	1660	1100
646	20241125	092500	19693601	1662	1662	1662	1662	218
647	20241125	092400	19331285	1662	1659	1662	1659	500
648	20241125	092300	18501185	1659	1659	1659	1659	7
649	20241125	092200	18489572	1659	1655	1659	1655	89
650	20241125	092100	18342269	1655	1654	1655	1654	49
651	20241125	092000	18261177	1654	1654	1654	1654	0
652	20241125	091900	18261177	1654	1654	1654	1654	0
653	20241125	091800	18261177	1654	1654	1654	1654	2
654	20241125	091700	18257869	1654	1655	1655	1654	10
655	20241125	091600	18241328	1656	1656	1656	1656	0
656	20241125	091500	18241328	1656	1660	1660	1656	2
657	20241125	091400	18238012	1660	1660	1660	1660	2
658	20241125	091300	18234692	1661	1661	1661	1661	2
659	20241125	091200	18231370	1661	1661	1661	1661	0
660	20241125	091100	18231370	1661	1661	1661	1661	2
661	20241125	091000	18228048	1662	1662	1662	1662	0
662	20241125	090900	18228048	1662	1661	1662	1661	11
663	20241125	090800	18209774	1654	1654	1654	1654	1
664	20241125	090700	18208120	1661	1661	1661	1661	1
665	20241125	090600	18206459	1661	1658	1661	1655	1208
666	20241125	090500	16204800	1663	1663	1663	1663	0
667	20241125	090400	16204800	1663	1663	1663	1663	10
668	20241125	090300	16188170	1663	1663	1663	1663	101
669	20241125	090200	16020207	1664	1661	1664	1661	1100
670	20241125	090100	14190651	1662	1656	1662	1656	42
671	20241125	090000	14121003	1656	1634	1656	1634	8633