KissMeData/160980/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203200	552185490	8880	8880	8880	8880	843
3	20241125	203100	552185490	8880	8880	8880	8880	0
4	20241125	203000	552185490	8880	8880	8880	8880	0
5	20241125	202900	552185490	8880	8880	8880	8880	0
6	20241125	202800	552185490	8880	8880	8880	8880	0
7	20241125	202700	552185490	8880	8880	8880	8880	0
8	20241125	202600	552185490	8880	8880	8880	8880	0
9	20241125	202500	552185490	8880	8880	8880	8880	0
10	20241125	202400	552185490	8880	8880	8880	8880	0
11	20241125	202300	552185490	8880	8880	8880	8880	0
12	20241125	202200	552185490	8880	8880	8880	8880	0
13	20241125	202100	552185490	8880	8880	8880	8880	0
14	20241125	202000	552185490	8880	8880	8880	8880	0
15	20241125	201900	552185490	8880	8880	8880	8880	0
16	20241125	201800	552185490	8880	8880	8880	8880	0
17	20241125	201700	552185490	8880	8880	8880	8880	0
18	20241125	201600	552185490	8880	8880	8880	8880	0
19	20241125	201500	552185490	8880	8880	8880	8880	0
20	20241125	201400	552185490	8880	8880	8880	8880	0
21	20241125	201300	552185490	8880	8880	8880	8880	0
22	20241125	201200	552185490	8880	8880	8880	8880	0
23	20241125	201100	552185490	8880	8880	8880	8880	0
24	20241125	201000	552185490	8880	8880	8880	8880	0
25	20241125	200900	552185490	8880	8880	8880	8880	0
26	20241125	200800	552185490	8880	8880	8880	8880	0
27	20241125	200700	552185490	8880	8880	8880	8880	0
28	20241125	200600	552185490	8880	8880	8880	8880	0
29	20241125	200500	552185490	8880	8880	8880	8880	0
30	20241125	200400	552185490	8880	8880	8880	8880	0
31	20241125	200300	552185490	8880	8880	8880	8880	0
32	20241125	200200	552185490	8880	8880	8880	8880	843
33	20241125	200100	552185490	8880	8880	8880	8880	0
34	20241125	200000	552185490	8880	8880	8880	8880	0
35	20241125	195900	552185490	8880	8880	8880	8880	0
36	20241125	195800	552185490	8880	8880	8880	8880	0
37	20241125	195700	552185490	8880	8880	8880	8880	0
38	20241125	195600	552185490	8880	8880	8880	8880	0
39	20241125	195500	552185490	8880	8880	8880	8880	0
40	20241125	195400	552185490	8880	8880	8880	8880	0
41	20241125	195300	552185490	8880	8880	8880	8880	0
42	20241125	195200	552185490	8880	8880	8880	8880	0
43	20241125	195100	552185490	8880	8880	8880	8880	0
44	20241125	195000	552185490	8880	8880	8880	8880	0
45	20241125	194900	552185490	8880	8880	8880	8880	0
46	20241125	194800	552185490	8880	8880	8880	8880	0
47	20241125	194700	552185490	8880	8880	8880	8880	0
48	20241125	194600	552185490	8880	8880	8880	8880	0
49	20241125	194500	552185490	8880	8880	8880	8880	0
50	20241125	194400	552185490	8880	8880	8880	8880	0
51	20241125	194300	552185490	8880	8880	8880	8880	0
52	20241125	194200	552185490	8880	8880	8880	8880	0
53	20241125	194100	552185490	8880	8880	8880	8880	0
54	20241125	194000	552185490	8880	8880	8880	8880	0
55	20241125	193900	552185490	8880	8880	8880	8880	0
56	20241125	193800	552185490	8880	8880	8880	8880	0
57	20241125	193700	552185490	8880	8880	8880	8880	0
58	20241125	193600	552185490	8880	8880	8880	8880	0
59	20241125	193500	552185490	8880	8880	8880	8880	0
60	20241125	193400	552185490	8880	8880	8880	8880	0
61	20241125	193300	552185490	8880	8880	8880	8880	0
62	20241125	193200	552185490	8880	8880	8880	8880	843
63	20241125	193100	552185490	8880	8880	8880	8880	0
64	20241125	193000	552185490	8880	8880	8880	8880	0
65	20241125	192900	552185490	8880	8880	8880	8880	0
66	20241125	192800	552185490	8880	8880	8880	8880	0
67	20241125	192700	552185490	8880	8880	8880	8880	0
68	20241125	192600	552185490	8880	8880	8880	8880	0
69	20241125	192500	552185490	8880	8880	8880	8880	0
70	20241125	192400	552185490	8880	8880	8880	8880	0
71	20241125	192300	552185490	8880	8880	8880	8880	0
72	20241125	192200	552185490	8880	8880	8880	8880	0
73	20241125	192100	552185490	8880	8880	8880	8880	0
74	20241125	192000	552185490	8880	8880	8880	8880	0
75	20241125	191900	552185490	8880	8880	8880	8880	0
76	20241125	191800	552185490	8880	8880	8880	8880	0
77	20241125	191700	552185490	8880	8880	8880	8880	0
78	20241125	191600	552185490	8880	8880	8880	8880	0
79	20241125	191500	552185490	8880	8880	8880	8880	0
80	20241125	191400	552185490	8880	8880	8880	8880	0
81	20241125	191300	552185490	8880	8880	8880	8880	0
82	20241125	191200	552185490	8880	8880	8880	8880	0
83	20241125	191100	552185490	8880	8880	8880	8880	0
84	20241125	191000	552185490	8880	8880	8880	8880	0
85	20241125	190900	552185490	8880	8880	8880	8880	0
86	20241125	190800	552185490	8880	8880	8880	8880	0
87	20241125	190700	552185490	8880	8880	8880	8880	0
88	20241125	190600	552185490	8880	8880	8880	8880	0
89	20241125	190500	552185490	8880	8880	8880	8880	0
90	20241125	190400	552185490	8880	8880	8880	8880	0
91	20241125	190300	552185490	8880	8880	8880	8880	0
92	20241125	190200	552185490	8880	8880	8880	8880	843
93	20241125	190100	552185490	8880	8880	8880	8880	0
94	20241125	190000	552185490	8880	8880	8880	8880	0
95	20241125	185900	552185490	8880	8880	8880	8880	0
96	20241125	185800	552185490	8880	8880	8880	8880	0
97	20241125	185700	552185490	8880	8880	8880	8880	0
98	20241125	185600	552185490	8880	8880	8880	8880	0
99	20241125	185500	552185490	8880	8880	8880	8880	0
100	20241125	185400	552185490	8880	8880	8880	8880	0
101	20241125	185300	552185490	8880	8880	8880	8880	0
102	20241125	185200	552185490	8880	8880	8880	8880	0
103	20241125	185100	552185490	8880	8880	8880	8880	0
104	20241125	185000	552185490	8880	8880	8880	8880	0
105	20241125	184900	552185490	8880	8880	8880	8880	0
106	20241125	184800	552185490	8880	8880	8880	8880	0
107	20241125	184700	552185490	8880	8880	8880	8880	0
108	20241125	184600	552185490	8880	8880	8880	8880	0
109	20241125	184500	552185490	8880	8880	8880	8880	0
110	20241125	184400	552185490	8880	8880	8880	8880	0
111	20241125	184300	552185490	8880	8880	8880	8880	0
112	20241125	184200	552185490	8880	8880	8880	8880	0
113	20241125	184100	552185490	8880	8880	8880	8880	0
114	20241125	184000	552185490	8880	8880	8880	8880	0
115	20241125	183900	552185490	8880	8880	8880	8880	0
116	20241125	183800	552185490	8880	8880	8880	8880	0
117	20241125	183700	552185490	8880	8880	8880	8880	0
118	20241125	183600	552185490	8880	8880	8880	8880	0
119	20241125	183500	552185490	8880	8880	8880	8880	0
120	20241125	183400	552185490	8880	8880	8880	8880	0
121	20241125	183300	552185490	8880	8880	8880	8880	0
122	20241125	183200	552185490	8880	8880	8880	8880	843
123	20241125	183100	552185490	8880	8880	8880	8880	0
124	20241125	183000	552185490	8880	8880	8880	8880	0
125	20241125	182900	552185490	8880	8880	8880	8880	0
126	20241125	182800	552185490	8880	8880	8880	8880	0
127	20241125	182700	552185490	8880	8880	8880	8880	0
128	20241125	182600	552185490	8880	8880	8880	8880	0
129	20241125	182500	552185490	8880	8880	8880	8880	0
130	20241125	182400	552185490	8880	8880	8880	8880	0
131	20241125	182300	552185490	8880	8880	8880	8880	0
132	20241125	182200	552185490	8880	8880	8880	8880	0
133	20241125	182100	552185490	8880	8880	8880	8880	0
134	20241125	182000	552185490	8880	8880	8880	8880	0
135	20241125	181900	552185490	8880	8880	8880	8880	0
136	20241125	181800	552185490	8880	8880	8880	8880	0
137	20241125	181700	552185490	8880	8880	8880	8880	0
138	20241125	181600	552185490	8880	8880	8880	8880	0
139	20241125	181500	552185490	8880	8880	8880	8880	0
140	20241125	181400	552185490	8880	8880	8880	8880	0
141	20241125	181300	552185490	8880	8880	8880	8880	0
142	20241125	181200	552185490	8880	8880	8880	8880	0
143	20241125	181100	552185490	8880	8880	8880	8880	0
144	20241125	181000	552185490	8880	8880	8880	8880	0
145	20241125	180900	552185490	8880	8880	8880	8880	0
146	20241125	180800	552185490	8880	8880	8880	8880	0
147	20241125	180700	552185490	8880	8880	8880	8880	0
148	20241125	180600	552185490	8880	8880	8880	8880	0
149	20241125	180500	552185490	8880	8880	8880	8880	0
150	20241125	180400	552185490	8880	8880	8880	8880	0
151	20241125	180300	552185490	8880	8880	8880	8880	0
152	20241125	180200	552185490	8880	8880	8880	8880	843
153	20241125	180100	552185490	8880	8880	8880	8880	0
154	20241125	180000	552185490	8880	8880	8880	8880	0
155	20241125	175900	552185490	8880	8880	8880	8880	0
156	20241125	175800	552185490	8880	8880	8880	8880	0
157	20241125	175700	552185490	8880	8880	8880	8880	0
158	20241125	175600	552185490	8880	8880	8880	8880	0
159	20241125	175500	552185490	8880	8880	8880	8880	0
160	20241125	175400	552185490	8880	8880	8880	8880	0
161	20241125	175300	552185490	8880	8880	8880	8880	0
162	20241125	175200	552185490	8880	8880	8880	8880	0
163	20241125	175100	552185490	8880	8880	8880	8880	0
164	20241125	175000	552185490	8880	8880	8880	8880	0
165	20241125	174900	552185490	8880	8880	8880	8880	0
166	20241125	174800	552185490	8880	8880	8880	8880	0
167	20241125	174700	552185490	8880	8880	8880	8880	0
168	20241125	174600	552185490	8880	8880	8880	8880	0
169	20241125	174500	552185490	8880	8880	8880	8880	0
170	20241125	174400	552185490	8880	8880	8880	8880	0
171	20241125	174300	552185490	8880	8880	8880	8880	0
172	20241125	174200	552185490	8880	8880	8880	8880	0
173	20241125	174100	552185490	8880	8880	8880	8880	0
174	20241125	174000	552185490	8880	8880	8880	8880	0
175	20241125	173900	552185490	8880	8880	8880	8880	0
176	20241125	173800	552185490	8880	8880	8880	8880	0
177	20241125	173700	552185490	8880	8880	8880	8880	0
178	20241125	173600	552185490	8880	8880	8880	8880	0
179	20241125	173500	552185490	8880	8880	8880	8880	0
180	20241125	173400	552185490	8880	8880	8880	8880	0
181	20241125	173300	552185490	8880	8880	8880	8880	0
182	20241125	173200	552185490	8880	8880	8880	8880	843
183	20241125	173100	552185490	8880	8880	8880	8880	0
184	20241125	173000	552185490	8880	8880	8880	8880	0
185	20241125	172900	552185490	8880	8880	8880	8880	0
186	20241125	172800	552185490	8880	8880	8880	8880	0
187	20241125	172700	552185490	8880	8880	8880	8880	0
188	20241125	172600	552185490	8880	8880	8880	8880	0
189	20241125	172500	552185490	8880	8880	8880	8880	0
190	20241125	172400	552185490	8880	8880	8880	8880	0
191	20241125	172300	552185490	8880	8880	8880	8880	0
192	20241125	172200	552185490	8880	8880	8880	8880	0
193	20241125	172100	552185490	8880	8880	8880	8880	0
194	20241125	172000	552185490	8880	8880	8880	8880	0
195	20241125	171900	552185490	8880	8880	8880	8880	0
196	20241125	171800	552185490	8880	8880	8880	8880	0
197	20241125	171700	552185490	8880	8880	8880	8880	0
198	20241125	171600	552185490	8880	8880	8880	8880	0
199	20241125	171500	552185490	8880	8880	8880	8880	0
200	20241125	171400	552185490	8880	8880	8880	8880	0
201	20241125	171300	552185490	8880	8880	8880	8880	0
202	20241125	171200	552185490	8880	8880	8880	8880	0
203	20241125	171100	552185490	8880	8880	8880	8880	0
204	20241125	171000	552185490	8880	8880	8880	8880	0
205	20241125	170900	552185490	8880	8880	8880	8880	0
206	20241125	170800	552185490	8880	8880	8880	8880	0
207	20241125	170700	552185490	8880	8880	8880	8880	0
208	20241125	170600	552185490	8880	8880	8880	8880	0
209	20241125	170500	552185490	8880	8880	8880	8880	0
210	20241125	170400	552185490	8880	8880	8880	8880	0
211	20241125	170300	552185490	8880	8880	8880	8880	0
212	20241125	170200	552185490	8880	8880	8880	8880	843
213	20241125	170100	552185490	8880	8880	8880	8880	0
214	20241125	170000	552185490	8880	8880	8880	8880	0
215	20241125	165900	552185490	8880	8880	8880	8880	0
216	20241125	165800	552185490	8880	8880	8880	8880	0
217	20241125	165700	552185490	8880	8880	8880	8880	0
218	20241125	165600	552185490	8880	8880	8880	8880	0
219	20241125	165500	552185490	8880	8880	8880	8880	0
220	20241125	165400	552185490	8880	8880	8880	8880	0
221	20241125	165300	552185490	8880	8880	8880	8880	0
222	20241125	165200	552185490	8880	8880	8880	8880	0
223	20241125	165100	552185490	8880	8880	8880	8880	0
224	20241125	165000	552185490	8880	8880	8880	8880	0
225	20241125	164900	552185490	8880	8880	8880	8880	0
226	20241125	164800	552185490	8880	8880	8880	8880	0
227	20241125	164700	552185490	8880	8880	8880	8880	0
228	20241125	164600	552185490	8880	8880	8880	8880	0
229	20241125	164500	552185490	8880	8880	8880	8880	0
230	20241125	164400	552185490	8880	8880	8880	8880	0
231	20241125	164300	552185490	8880	8880	8880	8880	0
232	20241125	164200	552185490	8880	8880	8880	8880	0
233	20241125	164100	552185490	8880	8880	8880	8880	0
234	20241125	164000	552185490	8880	8880	8880	8880	0
235	20241125	163900	552185490	8880	8880	8880	8880	0
236	20241125	163800	552185490	8880	8880	8880	8880	0
237	20241125	163700	552185490	8880	8880	8880	8880	0
238	20241125	163600	552185490	8880	8880	8880	8880	0
239	20241125	163500	552185490	8880	8880	8880	8880	0
240	20241125	163400	552185490	8880	8880	8880	8880	0
241	20241125	163300	552185490	8880	8880	8880	8880	0
242	20241125	163200	552185490	8880	8880	8880	8880	843
243	20241125	163100	552185490	8880	8880	8880	8880	0
244	20241125	163000	552185490	8880	8880	8880	8880	0
245	20241125	162900	552185490	8880	8880	8880	8880	0
246	20241125	162800	552185490	8880	8880	8880	8880	0
247	20241125	162700	552185490	8880	8880	8880	8880	0
248	20241125	162600	552185490	8880	8880	8880	8880	0
249	20241125	162500	552185490	8880	8880	8880	8880	0
250	20241125	162400	552185490	8880	8880	8880	8880	0
251	20241125	162300	552185490	8880	8880	8880	8880	0
252	20241125	162200	552185490	8880	8880	8880	8880	0
253	20241125	162100	552185490	8880	8880	8880	8880	0
254	20241125	162000	552185490	8880	8880	8880	8880	0
255	20241125	161900	552185490	8880	8880	8880	8880	0
256	20241125	161800	552185490	8880	8880	8880	8880	0
257	20241125	161700	552185490	8880	8880	8880	8880	0
258	20241125	161600	552185490	8880	8880	8880	8880	0
259	20241125	161500	552185490	8880	8880	8880	8880	0
260	20241125	161400	552185490	8880	8880	8880	8880	0
261	20241125	161300	552185490	8880	8880	8880	8880	0
262	20241125	161200	552185490	8880	8880	8880	8880	0
263	20241125	161100	552185490	8880	8880	8880	8880	0
264	20241125	161000	552185490	8880	8880	8880	8880	0
265	20241125	160900	552185490	8880	8880	8880	8880	0
266	20241125	160800	552185490	8880	8880	8880	8880	0
267	20241125	160700	552185490	8880	8880	8880	8880	0
268	20241125	160600	552185490	8880	8880	8880	8880	0
269	20241125	160500	552185490	8880	8880	8880	8880	0
270	20241125	160400	552185490	8880	8880	8880	8880	0
271	20241125	160300	552185490	8880	8880	8880	8880	0
272	20241125	160200	552185490	8880	8880	8880	8880	843
273	20241125	160100	552185490	8880	8880	8880	8880	0
274	20241125	160000	552185490	8880	8880	8880	8880	0
275	20241125	155900	552185490	8880	8880	8880	8880	0
276	20241125	155800	552185490	8880	8880	8880	8880	0
277	20241125	155700	552185490	8880	8880	8880	8880	0
278	20241125	155600	552185490	8880	8880	8880	8880	0
279	20241125	155500	552185490	8880	8880	8880	8880	0
280	20241125	155400	552185490	8880	8880	8880	8880	0
281	20241125	155300	552185490	8880	8880	8880	8880	0
282	20241125	155200	552185490	8880	8880	8880	8880	0
283	20241125	155100	552185490	8880	8880	8880	8880	0
284	20241125	155000	552185490	8880	8880	8880	8880	0
285	20241125	154900	552185490	8880	8880	8880	8880	0
286	20241125	154800	552185490	8880	8880	8880	8880	0
287	20241125	154700	552185490	8880	8880	8880	8880	0
288	20241125	154600	552185490	8880	8880	8880	8880	0
289	20241125	154500	552185490	8880	8880	8880	8880	0
290	20241125	154400	552185490	8880	8880	8880	8880	0
291	20241125	154300	552185490	8880	8880	8880	8880	0
292	20241125	154200	552185490	8880	8880	8880	8880	0
293	20241125	154100	552185490	8880	8880	8880	8880	0
294	20241125	154000	552185490	8880	8880	8880	8880	0
295	20241125	153900	552185490	8880	8880	8880	8880	0
296	20241125	153800	552185490	8880	8880	8880	8880	0
297	20241125	153700	552185490	8880	8880	8880	8880	0
298	20241125	153600	552185490	8880	8880	8880	8880	0
299	20241125	153500	552185490	8880	8880	8880	8880	0
300	20241125	153400	552185490	8880	8880	8880	8880	0
301	20241125	153300	552185490	8880	8880	8880	8880	0
302	20241125	153200	552185490	8880	8880	8880	8880	843
303	20241125	153100	552185490	8880	8880	8880	8880	0
304	20241125	153000	552185490	8880	8880	8880	8880	843
305	20241125	152900	544699650	8900	8900	8900	8900	0
306	20241125	152800	544699650	8900	8900	8900	8900	0
307	20241125	152700	544699650	8900	8900	8900	8900	0
308	20241125	152600	544699650	8900	8900	8900	8900	0
309	20241125	152500	544699650	8900	8900	8900	8900	0
310	20241125	152400	544699650	8900	8900	8900	8900	0
311	20241125	152300	544699650	8900	8900	8900	8900	0
312	20241125	152200	544699650	8900	8900	8900	8900	0
313	20241125	152100	544699650	8900	8900	8900	8900	0
314	20241125	152000	544699650	8900	8900	8900	8900	0
315	20241125	151900	544699650	8900	8900	8900	8900	0
316	20241125	151800	544699650	8900	8880	8900	8860	649
317	20241125	151700	538944890	8880	8880	8890	8870	323
318	20241125	151600	536078030	8870	8870	8890	8870	523
319	20241125	151500	531436080	8870	8880	8880	8870	432
320	20241125	151400	527602070	8880	8890	8890	8880	337
321	20241125	151300	524607220	8890	8900	8900	8890	171
322	20241125	151200	523085370	8890	8890	8900	8890	467
323	20241125	151100	518931830	8890	8880	8890	8880	634
324	20241125	151000	513296670	8890	8880	8890	8880	236
325	20241125	150900	511199590	8870	8870	8880	8860	475
326	20241125	150800	506986340	8870	8860	8880	8860	335
327	20241125	150700	504014850	8880	8860	8880	8860	547
328	20241125	150600	499164290	8860	8870	8880	8860	560
329	20241125	150500	494195880	8870	8890	8890	8870	204
330	20241125	150400	492382420	8910	8900	8910	8900	112
331	20241125	150300	491385550	8910	8860	8910	8860	488
332	20241125	150200	487055060	8870	8870	8890	8870	457
333	20241125	150100	483000990	8880	8880	8880	8880	334
334	20241125	150000	480035070	8880	8890	8890	8880	426
335	20241125	145900	476249310	8910	8880	8910	8860	301
336	20241125	145800	473577000	8880	8870	8880	8870	1072
337	20241125	145700	464062200	8880	8890	8890	8880	46
338	20241125	145600	463653640	8880	8890	8900	8880	349
339	20241125	145500	460552380	8890	8890	8890	8880	276
340	20241125	145400	458099850	8880	8880	8880	8870	504
341	20241125	145300	453625500	8880	8880	8880	8880	308
342	20241125	145200	450890460	8890	8870	8890	8870	392
343	20241125	145100	447409000	8860	8880	8910	8860	402
344	20241125	145000	443840010	8880	8870	8880	8860	441
345	20241125	144900	439927050	8860	8880	8880	8860	173
346	20241125	144800	438393170	8880	8890	8890	8880	148
347	20241125	144700	437078900	8890	8910	8910	8890	169
348	20241125	144600	435575840	8920	8890	8920	8890	15
349	20241125	144500	435442370	8880	8870	8880	8860	503
350	20241125	144400	430980250	8870	8880	8880	8870	276
351	20241125	144300	428531370	8880	8890	8890	8880	217
352	20241125	144200	426604400	8880	8880	8880	8880	260
353	20241125	144100	424295600	8890	8860	8890	8860	7
354	20241125	144000	424233400	8870	8880	8880	8870	727
355	20241125	143900	417780230	8870	8880	8880	8870	105
356	20241125	143800	416848860	8880	8890	8890	8880	106
357	20241125	143700	415907510	8860	8880	8880	8860	389
358	20241125	143600	412456850	8880	8870	8880	8870	734
359	20241125	143500	405943770	8870	8880	8880	8870	151
360	20241125	143400	404604380	8860	8860	8860	8860	1
361	20241125	143300	404595520	8880	8880	8920	8880	68
362	20241125	143200	403990880	8880	8890	8890	8880	671
363	20241125	143100	398027510	8890	8880	8890	8880	134
364	20241125	143000	396837540	8880	8890	8890	8880	219
365	20241125	142900	394892790	8890	8890	8890	8890	231
366	20241125	142800	392839200	8880	8890	8890	8880	165
367	20241125	142700	391373940	8890	8880	8890	8880	300
368	20241125	142600	388709260	8860	8880	8890	8860	333
369	20241125	142500	385755020	8890	8880	8890	8880	221
370	20241125	142400	383792440	8880	8890	8890	8880	109
371	20241125	142300	382824470	8890	8900	8900	8890	179
372	20241125	142200	381233060	8890	8880	8890	8880	188
373	20241125	142100	379561810	8880	8860	8880	8860	916
374	20241125	142000	371440210	8860	8860	8870	8860	319
375	20241125	141900	368613780	8850	8880	8880	8850	52
376	20241125	141800	368152720	8900	8900	8900	8900	5
377	20241125	141700	368108220	8920	8900	8920	8900	29
378	20241125	141600	367850000	8890	8870	8890	8860	742
379	20241125	141500	361271450	8870	8860	8870	8840	484
380	20241125	141400	356987860	8860	8860	8860	8860	33
381	20241125	141300	356695480	8890	8890	8890	8890	27
382	20241125	141200	356455450	8860	8840	8860	8830	418
383	20241125	141100	352760950	8850	8830	8850	8830	1081
384	20241125	141000	343211980	8830	8860	8860	8830	1334
385	20241125	140900	331419020	8870	8870	8870	8870	29
386	20241125	140800	331161790	8880	8880	8880	8880	3
387	20241125	140700	331135150	8910	8870	8910	8870	222
388	20241125	140600	329165300	8880	8870	8880	8860	373
389	20241125	140500	325856460	8870	8870	8870	8850	279
390	20241125	140400	323382740	8870	8860	8870	8860	603
391	20241125	140300	318039980	8860	8880	8890	8860	742
392	20241125	140200	311457480	8880	8910	8910	8880	245
393	20241125	140100	309280560	8910	8930	8930	8910	7
394	20241125	140000	309218150	8940	8910	8940	8910	6
395	20241125	135900	309164660	8900	8890	8900	8880	765
396	20241125	135800	302364990	8890	8900	8900	8880	276
397	20241125	135700	299911170	8900	8900	8910	8900	1245
398	20241125	135600	288830630	8900	8910	8910	8900	251
399	20241125	135500	286595210	8910	8930	8930	8910	112
400	20241125	135400	285595070	8980	8990	8990	8980	34
401	20241125	135300	285289680	8930	8930	8930	8920	418
402	20241125	135200	281557930	8920	8940	8940	8920	153
403	20241125	135100	280191090	8940	8920	8940	8920	291
404	20241125	135000	277595270	8910	8920	8920	8910	66
405	20241125	134900	277007170	8930	8930	8930	8930	8
406	20241125	134800	276935730	8930	8930	8930	8930	4
407	20241125	134700	276900010	8940	8990	8990	8940	92
408	20241125	134600	276076330	8990	8910	8990	8910	244
409	20241125	134500	273901550	8900	8920	8920	8900	81
410	20241125	134400	273179860	8920	8910	8920	8910	162
411	20241125	134300	271736420	8920	8920	8920	8920	29
412	20241125	134200	271477740	8910	8920	8920	8910	108
413	20241125	134100	270515420	8920	8920	8920	8920	6
414	20241125	134000	270461900	8910	8920	8920	8910	104
415	20241125	133900	269535210	8920	8930	8930	8920	79
416	20241125	133800	268829970	8930	8920	8930	8920	128
417	20241125	133700	267688110	8920	8920	8920	8920	6
418	20241125	133600	267634590	8940	8940	8940	8940	7
419	20241125	133500	267572010	8940	8940	8940	8940	125
420	20241125	133400	266454510	8940	8930	8940	8930	108
421	20241125	133300	265490030	8930	8930	8930	8930	131
422	20241125	133200	264320200	8920	8930	8930	8920	123
423	20241125	133100	263222800	8920	8950	8950	8920	15
424	20241125	133000	263088770	8950	8940	8950	8940	106
425	20241125	132900	262141060	8950	8950	8950	8950	0
426	20241125	132800	262141060	8950	8930	8950	8930	492
427	20241125	132700	257747340	8930	8930	8930	8930	8
428	20241125	132600	257675900	8950	8950	8950	8950	0
429	20241125	132500	257675900	8950	8930	8950	8920	71
430	20241125	132400	257042060	8910	8910	8910	8910	0
431	20241125	132300	257042060	8910	8960	8960	8910	316
432	20241125	132200	254221510	8970	8960	8970	8960	7
433	20241125	132100	254158740	8970	8970	8970	8970	17
434	20241125	132000	254006250	8950	8940	8950	8940	329
435	20241125	131900	251064430	8940	8950	8950	8940	27
436	20241125	131800	250823010	8950	8950	8950	8950	26
437	20241125	131700	250590310	8970	8970	8970	8970	32
438	20241125	131600	250303270	8950	8950	8950	8950	0
439	20241125	131500	250303270	8950	8940	8950	8940	318
440	20241125	131400	247460300	8930	8950	8950	8930	8
441	20241125	131300	247388800	8950	8950	8950	8950	4
442	20241125	131200	247353000	8940	8940	8940	8940	230
443	20241125	131100	245296800	8940	8940	8940	8940	0
444	20241125	131000	245296800	8940	8930	8940	8930	389
445	20241125	130900	241822360	8940	8940	8940	8940	32
446	20241125	130800	241536280	8940	8950	8950	8940	21
447	20241125	130700	241348490	8950	8950	8950	8950	5
448	20241125	130600	241303740	8950	8950	8950	8950	5
449	20241125	130500	241258990	8960	8960	8960	8960	48
450	20241125	130400	240828910	8970	8970	8970	8970	11
451	20241125	130300	240730240	8970	8970	8970	8970	150
452	20241125	130200	239384740	8980	8990	8990	8970	26
453	20241125	130100	239151390	8970	8970	8970	8970	5
454	20241125	130000	239106540	8970	8930	8970	8930	391
455	20241125	125900	235614160	8940	8940	8940	8940	10
456	20241125	125800	235524760	8940	8940	8940	8940	31
457	20241125	125700	235247620	8950	8950	8950	8950	26
458	20241125	125600	235014920	8960	8950	8960	8940	66
459	20241125	125500	234424760	8940	8940	8940	8940	11
460	20241125	125400	234326420	8930	8910	8930	8910	326
461	20241125	125300	231420940	8910	8920	8920	8910	82
462	20241125	125200	230689790	8920	8920	8920	8920	5
463	20241125	125100	230645190	8940	8930	8940	8930	30
464	20241125	125000	230377150	8940	8930	8950	8930	70
465	20241125	124900	229752000	8910	8910	8910	8910	568
466	20241125	124800	224691120	8920	8920	8920	8920	6
467	20241125	124700	224637600	8920	8920	8920	8920	16
468	20241125	124600	224494880	8930	8930	8930	8930	26
469	20241125	124500	224262700	8930	8940	8940	8930	8
470	20241125	124400	224191230	8950	8950	8950	8950	0
471	20241125	124300	224191230	8950	8950	8950	8950	8
472	20241125	124200	224119630	8950	8950	8950	8950	22
473	20241125	124100	223922730	8960	8960	8960	8950	15
474	20241125	124000	223788360	8930	8920	8930	8920	227
475	20241125	123900	221763460	8920	8910	8920	8910	124
476	20241125	123800	220658010	8910	8910	8910	8910	41
477	20241125	123700	220292700	8910	8910	8910	8910	168
478	20241125	123600	218795820	8900	8910	8910	8900	223
479	20241125	123500	216811090	8910	8910	8910	8900	33
480	20241125	123400	216517110	8910	8920	8920	8910	304
481	20241125	123300	213806420	8920	8920	8920	8920	122
482	20241125	123200	212718180	8920	8920	8920	8920	5
483	20241125	123100	212673580	8930	8940	8940	8930	28
484	20241125	123000	212423300	8940	8940	8940	8940	5
485	20241125	122900	212378600	8940	8960	8960	8940	7
486	20241125	122800	212315960	8970	8970	8970	8970	7
487	20241125	122700	212253170	8970	8970	8970	8970	23
488	20241125	122600	212046860	8970	8970	8970	8970	2
489	20241125	122500	212028920	8980	8980	8980	8980	5
490	20241125	122400	211984020	8930	8910	8930	8910	295
491	20241125	122300	209353100	8920	8920	8920	8920	23
492	20241125	122200	209147940	8930	8930	8930	8930	9
493	20241125	122100	209067570	8910	8910	8910	8910	5
494	20241125	122000	209023020	8930	8920	8930	8920	221
495	20241125	121900	207050480	8920	8920	8920	8920	75
496	20241125	121800	206381480	8920	8920	8920	8920	100
497	20241125	121700	205489480	8930	8930	8930	8930	10
498	20241125	121600	205400180	8930	8930	8940	8920	28
499	20241125	121500	205150120	8920	8920	8920	8920	193
500	20241125	121400	203428560	8930	8940	8940	8930	66
501	20241125	121300	202839130	8940	8940	8940	8940	72
502	20241125	121200	202195450	8950	8950	8950	8950	32
503	20241125	121100	201909050	8930	8930	8930	8930	60
504	20241125	121000	201373250	8930	8920	8930	8910	603
505	20241125	120900	195999170	8920	8920	8920	8920	6
506	20241125	120800	195945650	8920	8930	8930	8920	29
507	20241125	120700	195686720	8930	8930	8930	8920	30
508	20241125	120600	195418980	8940	8940	8940	8940	0
509	20241125	120500	195418980	8940	8960	8960	8940	3
510	20241125	120400	195392120	8960	8970	8970	8960	34
511	20241125	120300	195087450	8970	8970	8970	8970	10
512	20241125	120200	194997750	8940	8950	8950	8940	10
513	20241125	120100	194908300	8950	8920	8950	8920	636
514	20241125	120000	189231080	8920	8930	8930	8920	8
515	20241125	115900	189159690	8930	8930	8930	8920	11
516	20241125	115800	189061510	8940	8940	8940	8940	23
517	20241125	115700	188855890	8950	8950	8950	8950	23
518	20241125	115600	188650040	8950	8950	8950	8950	5
519	20241125	115500	188605290	8950	8950	8950	8940	209
520	20241125	115400	186736780	8950	8960	8960	8950	105
521	20241125	115300	185796970	8960	8960	8960	8960	27
522	20241125	115200	185555050	8970	8970	8970	8970	0
523	20241125	115100	185555050	8970	8970	8970	8950	11
524	20241125	115000	185456400	8970	8980	8980	8970	24
525	20241125	114900	185240890	8940	8940	8940	8930	184
526	20241125	114800	183596920	8940	8910	8940	8910	349
527	20241125	114700	180486520	8920	8920	8920	8920	1
528	20241125	114600	180477600	8930	8930	8930	8930	34
529	20241125	114500	180173980	8910	8910	8910	8910	232
530	20241125	114400	178106860	8900	8900	8900	8890	181
531	20241125	114300	176496950	8900	8890	8900	8890	45
532	20241125	114200	176096850	8900	8910	8910	8900	176
533	20241125	114100	174529390	8910	8910	8910	8910	106
534	20241125	114000	173584930	8920	8920	8920	8920	7
535	20241125	113900	173522490	8900	8950	8950	8900	2121
536	20241125	113800	154640970	8950	8930	8950	8930	239
537	20241125	113700	152504760	8940	8940	8940	8940	5
538	20241125	113600	152460060	8940	8940	8940	8940	102
539	20241125	113500	151548180	8950	8960	8960	8950	15
540	20241125	113400	151413850	8950	8960	8970	8950	168
541	20241125	113300	149909080	8970	8980	8980	8970	109
542	20241125	113200	148931300	8980	8980	8980	8980	2
543	20241125	113100	148913340	8980	8990	8990	8980	3
544	20241125	113000	148886390	8990	8980	8990	8980	132
545	20241125	112900	147700690	8980	8990	8990	8980	4
546	20241125	112800	147664740	8990	8970	8990	8970	262
547	20241125	112700	145314580	8980	8980	8980	8980	32
548	20241125	112600	145027220	8980	8990	8990	8980	11
549	20241125	112500	144928370	9000	8970	9000	8970	341
550	20241125	112400	141868840	8970	8970	8970	8970	0
551	20241125	112300	141868840	8970	8980	8980	8970	25
552	20241125	112200	141644350	8980	8980	8980	8980	3
553	20241125	112100	141617410	8980	8980	8980	8980	0
554	20241125	112000	141617410	8980	8980	9010	8980	25
555	20241125	111900	141392880	8980	8970	8980	8970	125
556	20241125	111800	140271590	8960	8970	8970	8960	100
557	20241125	111700	139375580	8950	8920	8950	8920	1132
558	20241125	111600	129260540	8930	8930	8930	8930	0
559	20241125	111500	129260540	8930	8940	8940	8900	492
560	20241125	111400	124875680	8940	8940	8940	8940	0
561	20241125	111300	124875680	8940	8940	8940	8940	67
562	20241125	111200	124276700	8950	8950	8950	8950	24
563	20241125	111100	124061900	8950	8950	8950	8950	6
564	20241125	111000	124008200	8970	8970	8970	8970	0
565	20241125	110900	124008200	8970	8970	8970	8970	0
566	20241125	110800	124008200	8970	8960	8980	8960	273
567	20241125	110700	121561070	8950	8950	8950	8950	99
568	20241125	110600	120675020	8950	8950	8950	8950	66
569	20241125	110500	120084320	8950	8950	8950	8950	99
570	20241125	110400	119198270	8940	8960	8960	8940	121
571	20241125	110300	118116110	8970	8970	8970	8970	5
572	20241125	110200	118071260	8960	8960	8960	8960	18
573	20241125	110100	117909980	8980	8980	8980	8980	200
574	20241125	110000	116113980	8920	8930	8930	8920	131
575	20241125	105900	114944750	8930	8920	8930	8920	160
576	20241125	105800	113516940	8920	8920	8920	8920	99
577	20241125	105700	112633860	8890	8900	8920	8890	691
578	20241125	105600	106483200	8910	8910	8910	8910	64
579	20241125	105500	105912960	8920	8920	8920	8920	0
580	20241125	105400	105912960	8920	8920	8920	8920	20
581	20241125	105300	105734560	8930	8930	8930	8930	0
582	20241125	105200	105734560	8930	8940	8940	8930	78
583	20241125	105100	105037970	8970	8970	8970	8970	0
584	20241125	105000	105037970	8970	8970	8970	8970	0
585	20241125	104900	105037970	8970	8970	8970	8970	24
586	20241125	104800	104822690	8970	8970	8970	8970	0
587	20241125	104700	104822690	8970	8930	8970	8930	62
588	20241125	104600	104268990	8930	8930	8930	8930	39
589	20241125	104500	103920720	8930	8930	8930	8930	28
590	20241125	104400	103670680	8920	8920	8920	8920	160
591	20241125	104300	102243480	8920	8920	8920	8920	104
592	20241125	104200	101315800	8930	8930	8930	8930	6
593	20241125	104100	101262220	8920	8900	8920	8900	379
594	20241125	104000	97883980	8900	8910	8910	8900	10
595	20241125	103900	97794930	8910	8910	8910	8910	99
596	20241125	103800	96912840	8920	8920	8920	8920	23
597	20241125	103700	96707680	8920	8930	8930	8920	89
598	20241125	103600	95913520	8920	8920	8920	8920	307
599	20241125	103500	93175080	8920	8910	8920	8910	283
600	20241125	103400	90651760	8920	8920	8920	8920	24
601	20241125	103300	90437680	8920	8920	8920	8920	4
602	20241125	103200	90402000	8930	8930	8930	8930	8
603	20241125	103100	90330560	8940	8940	8940	8940	5
604	20241125	103000	90285860	8940	8940	8940	8940	29
605	20241125	102900	90026600	8960	8960	8960	8960	0
606	20241125	102800	90026600	8960	8960	8960	8960	0
607	20241125	102700	90026600	8960	8970	8970	8960	21
608	20241125	102600	89838270	8950	8920	8950	8920	389
609	20241125	102500	86363080	8930	8920	8930	8920	70
610	20241125	102400	85738580	8920	8910	8920	8910	72
611	20241125	102300	85097010	8910	8910	8910	8910	38
612	20241125	102200	84758430	8910	8910	8910	8910	166
613	20241125	102100	83279370	8890	8890	8890	8890	127
614	20241125	102000	82150340	8920	8920	8920	8920	54
615	20241125	101900	81668660	8930	8930	8930	8930	23
616	20241125	101800	81463270	8920	8920	8930	8920	225
617	20241125	101700	79455730	8920	8920	8920	8920	0
618	20241125	101600	79455730	8920	8910	8920	8910	508
619	20241125	101500	74929030	8910	8920	8920	8910	25
620	20241125	101400	74706040	8920	8920	8920	8920	5
621	20241125	101300	74661440	8920	8940	8940	8920	778
622	20241125	101200	67706220	8950	8960	8960	8950	208
623	20241125	101100	65843590	8970	8970	8970	8970	27
624	20241125	101000	65601400	8980	8980	8980	8980	1
625	20241125	100900	65592420	8990	8990	8990	8990	0
626	20241125	100800	65592420	8990	8990	8990	8990	22
627	20241125	100700	65394640	8970	8970	8970	8970	203
628	20241125	100600	63573730	8970	8970	8970	8970	0
629	20241125	100500	63573730	8970	8970	8970	8970	332
630	20241125	100400	60595690	8970	8980	8980	8970	28
631	20241125	100300	60344500	8960	8960	8960	8960	0
632	20241125	100200	60344500	8960	8960	8960	8960	7
633	20241125	100100	60281780	8990	8990	9000	8990	22
634	20241125	100000	60083960	8970	8960	8970	8960	203
635	20241125	095900	58265030	8940	8950	8950	8940	60
636	20241125	095800	57728580	8970	8970	8970	8970	0
637	20241125	095700	57728580	8970	8970	8970	8970	0
638	20241125	095600	57728580	8970	8980	8980	8970	302
639	20241125	095500	55019410	8980	8980	8980	8980	0
640	20241125	095400	55019410	8980	8980	8980	8980	0
641	20241125	095300	55019410	8980	8970	8980	8970	24
642	20241125	095200	54803950	8970	8970	8970	8970	17
643	20241125	095100	54651460	8960	8960	8960	8960	200
644	20241125	095000	52859460	8970	8940	8970	8940	460
645	20241125	094900	48742510	8950	8950	8950	8950	6
646	20241125	094800	48688810	8960	8960	8960	8960	29
647	20241125	094700	48428970	8970	8970	8970	8970	1
648	20241125	094600	48420000	8970	8970	8970	8970	1
649	20241125	094500	48411030	8980	8980	8980	8980	23
650	20241125	094400	48204490	8960	8960	8960	8960	5
651	20241125	094300	48159690	8960	8960	8960	8960	0
652	20241125	094200	48159690	8960	8960	8960	8960	0
653	20241125	094100	48159690	8960	8980	8990	8960	194
654	20241125	094000	46420870	8980	8980	8980	8980	100
655	20241125	093900	45522870	8980	8990	8990	8980	145
656	20241125	093800	44220670	8990	9010	9010	8990	119
657	20241125	093700	43150460	9000	9010	9010	9000	7
658	20241125	093600	43087430	8990	9000	9000	8990	198
659	20241125	093500	41306730	9000	9000	9000	9000	112
660	20241125	093400	40298730	9000	9000	9000	9000	158
661	20241125	093300	38876730	9000	9020	9020	9000	463
662	20241125	093200	34708140	9040	9040	9040	9040	0
663	20241125	093100	34708140	9040	9040	9040	9040	41
664	20241125	093000	34337500	9040	9040	9040	9040	19
665	20241125	092900	34165740	9030	9030	9030	9030	9
666	20241125	092800	34084470	9030	9030	9030	9030	16
667	20241125	092700	33939990	9040	9040	9040	9040	102
668	20241125	092600	33017910	9030	9030	9030	9030	3
669	20241125	092500	32990820	9040	9040	9040	9040	23
670	20241125	092400	32782900	9050	9050	9050	9050	0
671	20241125	092300	32782900	9050	9030	9050	9030	322
672	20241125	092200	29869690	9010	9010	9010	9010	5
673	20241125	092100	29824640	9000	9000	9000	9000	42
674	20241125	092000	29446640	9010	9010	9010	9010	463
675	20241125	091900	25275010	9010	9010	9010	9000	178
676	20241125	091800	23671730	9010	9070	9070	9010	49
677	20241125	091700	23228670	9080	9070	9080	9070	22
678	20241125	091600	23029110	9080	9030	9080	9030	8
679	20241125	091500	22956780	9080	9080	9080	9080	15
680	20241125	091400	22820580	9080	9060	9080	9060	423
681	20241125	091300	18986400	9020	9020	9020	9020	1
682	20241125	091200	18977380	9080	9080	9080	9080	0
683	20241125	091100	18977380	9080	9080	9080	9080	300
684	20241125	091000	16253380	9080	9080	9080	9080	22
685	20241125	090900	16053620	9090	9090	9090	9090	1
686	20241125	090800	16044530	9090	9030	9090	9030	771
687	20241125	090700	9069340	9040	9010	9040	9010	276
688	20241125	090600	6577370	9030	9030	9030	9030	1
689	20241125	090500	6568340	9030	9030	9030	9030	0
690	20241125	090400	6568340	9030	8990	9030	8990	201
691	20241125	090300	4760430	8990	8910	8990	8910	227
692	20241125	090200	2734310	8930	8930	8930	8930	1
693	20241125	090100	2725380	8820	8930	8930	8820	92
694	20241125	090000	1910670	8930	8800	8940	8800	216