KissMeData/251270/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205900	6521250100	53400	53400	53400	53400	64223
3	20241125	205800	6521250100	53400	53400	53400	53400	0
4	20241125	205700	6521250100	53400	53400	53400	53400	0
5	20241125	205600	6521250100	53400	53400	53400	53400	0
6	20241125	205500	6521250100	53400	53400	53400	53400	0
7	20241125	205400	6521250100	53400	53400	53400	53400	0
8	20241125	205300	6521250100	53400	53400	53400	53400	0
9	20241125	205200	6521250100	53400	53400	53400	53400	0
10	20241125	205100	6521250100	53400	53400	53400	53400	0
11	20241125	205000	6521250100	53400	53400	53400	53400	0
12	20241125	204900	6521250100	53400	53400	53400	53400	0
13	20241125	204800	6521250100	53400	53400	53400	53400	0
14	20241125	204700	6521250100	53400	53400	53400	53400	0
15	20241125	204600	6521250100	53400	53400	53400	53400	0
16	20241125	204500	6521250100	53400	53400	53400	53400	0
17	20241125	204400	6521250100	53400	53400	53400	53400	0
18	20241125	204300	6521250100	53400	53400	53400	53400	0
19	20241125	204200	6521250100	53400	53400	53400	53400	0
20	20241125	204100	6521250100	53400	53400	53400	53400	0
21	20241125	204000	6521250100	53400	53400	53400	53400	0
22	20241125	203900	6521250100	53400	53400	53400	53400	0
23	20241125	203800	6521250100	53400	53400	53400	53400	0
24	20241125	203700	6521250100	53400	53400	53400	53400	0
25	20241125	203600	6521250100	53400	53400	53400	53400	0
26	20241125	203500	6521250100	53400	53400	53400	53400	0
27	20241125	203400	6521250100	53400	53400	53400	53400	0
28	20241125	203300	6521250100	53400	53400	53400	53400	0
29	20241125	203200	6521250100	53400	53400	53400	53400	0
30	20241125	203100	6521250100	53400	53400	53400	53400	0
31	20241125	203000	6521250100	53400	53400	53400	53400	0
32	20241125	202900	6521250100	53400	53400	53400	53400	64223
33	20241125	202800	6521250100	53400	53400	53400	53400	0
34	20241125	202700	6521250100	53400	53400	53400	53400	0
35	20241125	202600	6521250100	53400	53400	53400	53400	0
36	20241125	202500	6521250100	53400	53400	53400	53400	0
37	20241125	202400	6521250100	53400	53400	53400	53400	0
38	20241125	202300	6521250100	53400	53400	53400	53400	0
39	20241125	202200	6521250100	53400	53400	53400	53400	0
40	20241125	202100	6521250100	53400	53400	53400	53400	0
41	20241125	202000	6521250100	53400	53400	53400	53400	0
42	20241125	201900	6521250100	53400	53400	53400	53400	0
43	20241125	201800	6521250100	53400	53400	53400	53400	0
44	20241125	201700	6521250100	53400	53400	53400	53400	0
45	20241125	201600	6521250100	53400	53400	53400	53400	0
46	20241125	201500	6521250100	53400	53400	53400	53400	0
47	20241125	201400	6521250100	53400	53400	53400	53400	0
48	20241125	201300	6521250100	53400	53400	53400	53400	0
49	20241125	201200	6521250100	53400	53400	53400	53400	0
50	20241125	201100	6521250100	53400	53400	53400	53400	0
51	20241125	201000	6521250100	53400	53400	53400	53400	0
52	20241125	200900	6521250100	53400	53400	53400	53400	0
53	20241125	200800	6521250100	53400	53400	53400	53400	0
54	20241125	200700	6521250100	53400	53400	53400	53400	0
55	20241125	200600	6521250100	53400	53400	53400	53400	0
56	20241125	200500	6521250100	53400	53400	53400	53400	0
57	20241125	200400	6521250100	53400	53400	53400	53400	0
58	20241125	200300	6521250100	53400	53400	53400	53400	0
59	20241125	200200	6521250100	53400	53400	53400	53400	0
60	20241125	200100	6521250100	53400	53400	53400	53400	0
61	20241125	200000	6521250100	53400	53400	53400	53400	0
62	20241125	195900	6521250100	53400	53400	53400	53400	64223
63	20241125	195800	6521250100	53400	53400	53400	53400	0
64	20241125	195700	6521250100	53400	53400	53400	53400	0
65	20241125	195600	6521250100	53400	53400	53400	53400	0
66	20241125	195500	6521250100	53400	53400	53400	53400	0
67	20241125	195400	6521250100	53400	53400	53400	53400	0
68	20241125	195300	6521250100	53400	53400	53400	53400	0
69	20241125	195200	6521250100	53400	53400	53400	53400	0
70	20241125	195100	6521250100	53400	53400	53400	53400	0
71	20241125	195000	6521250100	53400	53400	53400	53400	0
72	20241125	194900	6521250100	53400	53400	53400	53400	0
73	20241125	194800	6521250100	53400	53400	53400	53400	0
74	20241125	194700	6521250100	53400	53400	53400	53400	0
75	20241125	194600	6521250100	53400	53400	53400	53400	0
76	20241125	194500	6521250100	53400	53400	53400	53400	0
77	20241125	194400	6521250100	53400	53400	53400	53400	0
78	20241125	194300	6521250100	53400	53400	53400	53400	0
79	20241125	194200	6521250100	53400	53400	53400	53400	0
80	20241125	194100	6521250100	53400	53400	53400	53400	0
81	20241125	194000	6521250100	53400	53400	53400	53400	0
82	20241125	193900	6521250100	53400	53400	53400	53400	0
83	20241125	193800	6521250100	53400	53400	53400	53400	0
84	20241125	193700	6521250100	53400	53400	53400	53400	0
85	20241125	193600	6521250100	53400	53400	53400	53400	0
86	20241125	193500	6521250100	53400	53400	53400	53400	0
87	20241125	193400	6521250100	53400	53400	53400	53400	0
88	20241125	193300	6521250100	53400	53400	53400	53400	0
89	20241125	193200	6521250100	53400	53400	53400	53400	0
90	20241125	193100	6521250100	53400	53400	53400	53400	0
91	20241125	193000	6521250100	53400	53400	53400	53400	0
92	20241125	192900	6521250100	53400	53400	53400	53400	64223
93	20241125	192800	6521250100	53400	53400	53400	53400	0
94	20241125	192700	6521250100	53400	53400	53400	53400	0
95	20241125	192600	6521250100	53400	53400	53400	53400	0
96	20241125	192500	6521250100	53400	53400	53400	53400	0
97	20241125	192400	6521250100	53400	53400	53400	53400	0
98	20241125	192300	6521250100	53400	53400	53400	53400	0
99	20241125	192200	6521250100	53400	53400	53400	53400	0
100	20241125	192100	6521250100	53400	53400	53400	53400	0
101	20241125	192000	6521250100	53400	53400	53400	53400	0
102	20241125	191900	6521250100	53400	53400	53400	53400	0
103	20241125	191800	6521250100	53400	53400	53400	53400	0
104	20241125	191700	6521250100	53400	53400	53400	53400	0
105	20241125	191600	6521250100	53400	53400	53400	53400	0
106	20241125	191500	6521250100	53400	53400	53400	53400	0
107	20241125	191400	6521250100	53400	53400	53400	53400	0
108	20241125	191300	6521250100	53400	53400	53400	53400	0
109	20241125	191200	6521250100	53400	53400	53400	53400	0
110	20241125	191100	6521250100	53400	53400	53400	53400	0
111	20241125	191000	6521250100	53400	53400	53400	53400	0
112	20241125	190900	6521250100	53400	53400	53400	53400	0
113	20241125	190800	6521250100	53400	53400	53400	53400	0
114	20241125	190700	6521250100	53400	53400	53400	53400	0
115	20241125	190600	6521250100	53400	53400	53400	53400	0
116	20241125	190500	6521250100	53400	53400	53400	53400	0
117	20241125	190400	6521250100	53400	53400	53400	53400	0
118	20241125	190300	6521250100	53400	53400	53400	53400	0
119	20241125	190200	6521250100	53400	53400	53400	53400	0
120	20241125	190100	6521250100	53400	53400	53400	53400	0
121	20241125	190000	6521250100	53400	53400	53400	53400	0
122	20241125	185900	6521250100	53400	53400	53400	53400	64223
123	20241125	185800	6521250100	53400	53400	53400	53400	0
124	20241125	185700	6521250100	53400	53400	53400	53400	0
125	20241125	185600	6521250100	53400	53400	53400	53400	0
126	20241125	185500	6521250100	53400	53400	53400	53400	0
127	20241125	185400	6521250100	53400	53400	53400	53400	0
128	20241125	185300	6521250100	53400	53400	53400	53400	0
129	20241125	185200	6521250100	53400	53400	53400	53400	0
130	20241125	185100	6521250100	53400	53400	53400	53400	0
131	20241125	185000	6521250100	53400	53400	53400	53400	0
132	20241125	184900	6521250100	53400	53400	53400	53400	0
133	20241125	184800	6521250100	53400	53400	53400	53400	0
134	20241125	184700	6521250100	53400	53400	53400	53400	0
135	20241125	184600	6521250100	53400	53400	53400	53400	0
136	20241125	184500	6521250100	53400	53400	53400	53400	0
137	20241125	184400	6521250100	53400	53400	53400	53400	0
138	20241125	184300	6521250100	53400	53400	53400	53400	0
139	20241125	184200	6521250100	53400	53400	53400	53400	0
140	20241125	184100	6521250100	53400	53400	53400	53400	0
141	20241125	184000	6521250100	53400	53400	53400	53400	0
142	20241125	183900	6521250100	53400	53400	53400	53400	0
143	20241125	183800	6521250100	53400	53400	53400	53400	0
144	20241125	183700	6521250100	53400	53400	53400	53400	0
145	20241125	183600	6521250100	53400	53400	53400	53400	0
146	20241125	183500	6521250100	53400	53400	53400	53400	0
147	20241125	183400	6521250100	53400	53400	53400	53400	0
148	20241125	183300	6521250100	53400	53400	53400	53400	0
149	20241125	183200	6521250100	53400	53400	53400	53400	0
150	20241125	183100	6521250100	53400	53400	53400	53400	0
151	20241125	183000	6521250100	53400	53400	53400	53400	0
152	20241125	182900	6521250100	53400	53400	53400	53400	64223
153	20241125	182800	6521250100	53400	53400	53400	53400	0
154	20241125	182700	6521250100	53400	53400	53400	53400	0
155	20241125	182600	6521250100	53400	53400	53400	53400	0
156	20241125	182500	6521250100	53400	53400	53400	53400	0
157	20241125	182400	6521250100	53400	53400	53400	53400	0
158	20241125	182300	6521250100	53400	53400	53400	53400	0
159	20241125	182200	6521250100	53400	53400	53400	53400	0
160	20241125	182100	6521250100	53400	53400	53400	53400	0
161	20241125	182000	6521250100	53400	53400	53400	53400	0
162	20241125	181900	6521250100	53400	53400	53400	53400	0
163	20241125	181800	6521250100	53400	53400	53400	53400	0
164	20241125	181700	6521250100	53400	53400	53400	53400	0
165	20241125	181600	6521250100	53400	53400	53400	53400	0
166	20241125	181500	6521250100	53400	53400	53400	53400	0
167	20241125	181400	6521250100	53400	53400	53400	53400	0
168	20241125	181300	6521250100	53400	53400	53400	53400	0
169	20241125	181200	6521250100	53400	53400	53400	53400	0
170	20241125	181100	6521250100	53400	53400	53400	53400	0
171	20241125	181000	6521250100	53400	53400	53400	53400	0
172	20241125	180900	6521250100	53400	53400	53400	53400	0
173	20241125	180800	6521250100	53400	53400	53400	53400	0
174	20241125	180700	6521250100	53400	53400	53400	53400	0
175	20241125	180600	6521250100	53400	53400	53400	53400	0
176	20241125	180500	6521250100	53400	53400	53400	53400	0
177	20241125	180400	6521250100	53400	53400	53400	53400	0
178	20241125	180300	6521250100	53400	53400	53400	53400	0
179	20241125	180200	6521250100	53400	53400	53400	53400	0
180	20241125	180100	6521250100	53400	53400	53400	53400	0
181	20241125	180000	6521250100	53400	53400	53400	53400	0
182	20241125	175900	6521250100	53400	53400	53400	53400	64223
183	20241125	175800	6521250100	53400	53400	53400	53400	0
184	20241125	175700	6521250100	53400	53400	53400	53400	0
185	20241125	175600	6521250100	53400	53400	53400	53400	0
186	20241125	175500	6521250100	53400	53400	53400	53400	0
187	20241125	175400	6521250100	53400	53400	53400	53400	0
188	20241125	175300	6521250100	53400	53400	53400	53400	0
189	20241125	175200	6521250100	53400	53400	53400	53400	0
190	20241125	175100	6521250100	53400	53400	53400	53400	0
191	20241125	175000	6521250100	53400	53400	53400	53400	0
192	20241125	174900	6521250100	53400	53400	53400	53400	0
193	20241125	174800	6521250100	53400	53400	53400	53400	0
194	20241125	174700	6521250100	53400	53400	53400	53400	0
195	20241125	174600	6521250100	53400	53400	53400	53400	0
196	20241125	174500	6521250100	53400	53400	53400	53400	0
197	20241125	174400	6521250100	53400	53400	53400	53400	0
198	20241125	174300	6521250100	53400	53400	53400	53400	0
199	20241125	174200	6521250100	53400	53400	53400	53400	0
200	20241125	174100	6521250100	53400	53400	53400	53400	0
201	20241125	174000	6521250100	53400	53400	53400	53400	0
202	20241125	173900	6521250100	53400	53400	53400	53400	0
203	20241125	173800	6521250100	53400	53400	53400	53400	0
204	20241125	173700	6521250100	53400	53400	53400	53400	0
205	20241125	173600	6521250100	53400	53400	53400	53400	0
206	20241125	173500	6521250100	53400	53400	53400	53400	0
207	20241125	173400	6521250100	53400	53400	53400	53400	0
208	20241125	173300	6521250100	53400	53400	53400	53400	0
209	20241125	173200	6521250100	53400	53400	53400	53400	0
210	20241125	173100	6521250100	53400	53400	53400	53400	0
211	20241125	173000	6521250100	53400	53400	53400	53400	0
212	20241125	172900	6521250100	53400	53400	53400	53400	64223
213	20241125	172800	6521250100	53400	53400	53400	53400	0
214	20241125	172700	6521250100	53400	53400	53400	53400	0
215	20241125	172600	6521250100	53400	53400	53400	53400	0
216	20241125	172500	6521250100	53400	53400	53400	53400	0
217	20241125	172400	6521250100	53400	53400	53400	53400	0
218	20241125	172300	6521250100	53400	53400	53400	53400	0
219	20241125	172200	6521250100	53400	53400	53400	53400	0
220	20241125	172100	6521250100	53400	53400	53400	53400	0
221	20241125	172000	6521250100	53400	53400	53400	53400	0
222	20241125	171900	6521250100	53400	53400	53400	53400	0
223	20241125	171800	6521250100	53400	53400	53400	53400	0
224	20241125	171700	6521250100	53400	53400	53400	53400	0
225	20241125	171600	6521250100	53400	53400	53400	53400	0
226	20241125	171500	6521250100	53400	53400	53400	53400	0
227	20241125	171400	6521250100	53400	53400	53400	53400	0
228	20241125	171300	6521250100	53400	53400	53400	53400	0
229	20241125	171200	6521250100	53400	53400	53400	53400	0
230	20241125	171100	6521250100	53400	53400	53400	53400	0
231	20241125	171000	6521250100	53400	53400	53400	53400	0
232	20241125	170900	6521250100	53400	53400	53400	53400	0
233	20241125	170800	6521250100	53400	53400	53400	53400	0
234	20241125	170700	6521250100	53400	53400	53400	53400	0
235	20241125	170600	6521250100	53400	53400	53400	53400	0
236	20241125	170500	6521250100	53400	53400	53400	53400	0
237	20241125	170400	6521250100	53400	53400	53400	53400	0
238	20241125	170300	6521250100	53400	53400	53400	53400	0
239	20241125	170200	6521250100	53400	53400	53400	53400	0
240	20241125	170100	6521250100	53400	53400	53400	53400	0
241	20241125	170000	6521250100	53400	53400	53400	53400	0
242	20241125	165900	6521250100	53400	53400	53400	53400	64223
243	20241125	165800	6521250100	53400	53400	53400	53400	0
244	20241125	165700	6521250100	53400	53400	53400	53400	0
245	20241125	165600	6521250100	53400	53400	53400	53400	0
246	20241125	165500	6521250100	53400	53400	53400	53400	0
247	20241125	165400	6521250100	53400	53400	53400	53400	0
248	20241125	165300	6521250100	53400	53400	53400	53400	0
249	20241125	165200	6521250100	53400	53400	53400	53400	0
250	20241125	165100	6521250100	53400	53400	53400	53400	0
251	20241125	165000	6521250100	53400	53400	53400	53400	0
252	20241125	164900	6521250100	53400	53400	53400	53400	0
253	20241125	164800	6521250100	53400	53400	53400	53400	0
254	20241125	164700	6521250100	53400	53400	53400	53400	0
255	20241125	164600	6521250100	53400	53400	53400	53400	0
256	20241125	164500	6521250100	53400	53400	53400	53400	0
257	20241125	164400	6521250100	53400	53400	53400	53400	0
258	20241125	164300	6521250100	53400	53400	53400	53400	0
259	20241125	164200	6521250100	53400	53400	53400	53400	0
260	20241125	164100	6521250100	53400	53400	53400	53400	0
261	20241125	164000	6521250100	53400	53400	53400	53400	0
262	20241125	163900	6521250100	53400	53400	53400	53400	0
263	20241125	163800	6521250100	53400	53400	53400	53400	0
264	20241125	163700	6521250100	53400	53400	53400	53400	0
265	20241125	163600	6521250100	53400	53400	53400	53400	0
266	20241125	163500	6521250100	53400	53400	53400	53400	0
267	20241125	163400	6521250100	53400	53400	53400	53400	0
268	20241125	163300	6521250100	53400	53400	53400	53400	0
269	20241125	163200	6521250100	53400	53400	53400	53400	0
270	20241125	163100	6521250100	53400	53400	53400	53400	0
271	20241125	163000	6521250100	53400	53400	53400	53400	0
272	20241125	162900	6521250100	53400	53400	53400	53400	64223
273	20241125	162800	6521250100	53400	53400	53400	53400	0
274	20241125	162700	6521250100	53400	53400	53400	53400	0
275	20241125	162600	6521250100	53400	53400	53400	53400	0
276	20241125	162500	6521250100	53400	53400	53400	53400	0
277	20241125	162400	6521250100	53400	53400	53400	53400	0
278	20241125	162300	6521250100	53400	53400	53400	53400	0
279	20241125	162200	6521250100	53400	53400	53400	53400	0
280	20241125	162100	6521250100	53400	53400	53400	53400	0
281	20241125	162000	6521250100	53400	53400	53400	53400	0
282	20241125	161900	6521250100	53400	53400	53400	53400	0
283	20241125	161800	6521250100	53400	53400	53400	53400	0
284	20241125	161700	6521250100	53400	53400	53400	53400	0
285	20241125	161600	6521250100	53400	53400	53400	53400	0
286	20241125	161500	6521250100	53400	53400	53400	53400	0
287	20241125	161400	6521250100	53400	53400	53400	53400	0
288	20241125	161300	6521250100	53400	53400	53400	53400	0
289	20241125	161200	6521250100	53400	53400	53400	53400	0
290	20241125	161100	6521250100	53400	53400	53400	53400	0
291	20241125	161000	6521250100	53400	53400	53400	53400	0
292	20241125	160900	6521250100	53400	53400	53400	53400	0
293	20241125	160800	6521250100	53400	53400	53400	53400	0
294	20241125	160700	6521250100	53400	53400	53400	53400	0
295	20241125	160600	6521250100	53400	53400	53400	53400	0
296	20241125	160500	6521250100	53400	53400	53400	53400	0
297	20241125	160400	6521250100	53400	53400	53400	53400	0
298	20241125	160300	6521250100	53400	53400	53400	53400	0
299	20241125	160200	6521250100	53400	53400	53400	53400	0
300	20241125	160100	6521250100	53400	53400	53400	53400	0
301	20241125	160000	6521250100	53400	53400	53400	53400	0
302	20241125	155900	6521250100	53400	53400	53400	53400	64223
303	20241125	155800	6521250100	53400	53400	53400	53400	0
304	20241125	155700	6521250100	53400	53400	53400	53400	0
305	20241125	155600	6521250100	53400	53400	53400	53400	0
306	20241125	155500	6521250100	53400	53400	53400	53400	0
307	20241125	155400	6521250100	53400	53400	53400	53400	0
308	20241125	155300	6521250100	53400	53400	53400	53400	0
309	20241125	155200	6521250100	53400	53400	53400	53400	0
310	20241125	155100	6521250100	53400	53400	53400	53400	0
311	20241125	155000	6521250100	53400	53400	53400	53400	0
312	20241125	154900	6521250100	53400	53400	53400	53400	0
313	20241125	154800	6521250100	53400	53400	53400	53400	0
314	20241125	154700	6521250100	53400	53400	53400	53400	0
315	20241125	154600	6521250100	53400	53400	53400	53400	0
316	20241125	154500	6521250100	53400	53400	53400	53400	0
317	20241125	154400	6521250100	53400	53400	53400	53400	0
318	20241125	154300	6521250100	53400	53400	53400	53400	0
319	20241125	154200	6521250100	53400	53400	53400	53400	0
320	20241125	154100	6521250100	53400	53400	53400	53400	0
321	20241125	154000	6521250100	53400	53400	53400	53400	0
322	20241125	153900	6521250100	53400	53400	53400	53400	0
323	20241125	153800	6521250100	53400	53400	53400	53400	0
324	20241125	153700	6521250100	53400	53400	53400	53400	0
325	20241125	153600	6521250100	53400	53400	53400	53400	0
326	20241125	153500	6521250100	53400	53400	53400	53400	0
327	20241125	153400	6521250100	53400	53400	53400	53400	0
328	20241125	153300	6521250100	53400	53400	53400	53400	0
329	20241125	153200	6521250100	53400	53400	53400	53400	64223
330	20241125	153100	3091741900	50500	50500	50500	50500	0
331	20241125	153000	3091741900	50500	50500	50500	50500	0
332	20241125	152900	3091741900	50500	50500	50500	50500	0
333	20241125	152800	3091741900	50500	50500	50500	50500	0
334	20241125	152700	3091741900	50500	50500	50500	50500	0
335	20241125	152600	3091741900	50500	50500	50500	50500	0
336	20241125	152500	3091741900	50500	50500	50500	50500	0
337	20241125	152400	3091741900	50500	50500	50500	50500	0
338	20241125	152300	3091741900	50500	50500	50500	50500	0
339	20241125	152200	3091741900	50500	50500	50500	50500	0
340	20241125	152100	3091741900	50500	50500	50500	50500	0
341	20241125	152000	3091741900	50500	50500	50500	50500	0
342	20241125	151900	3091741900	50500	50800	50800	50400	1720
343	20241125	151800	3004801000	50800	50800	50800	50700	445
344	20241125	151700	2982205100	50700	50700	50800	50700	441
345	20241125	151600	2959820200	50800	50800	50800	50700	304
346	20241125	151500	2944388200	50800	50700	50800	50700	481
347	20241125	151400	2919964400	50800	50800	50800	50700	259
348	20241125	151300	2906810500	50800	50800	50800	50700	256
349	20241125	151200	2893821200	50800	50800	50800	50700	139
350	20241125	151100	2886763600	50800	50800	50800	50700	194
351	20241125	151000	2876918700	50800	50800	50800	50700	156
352	20241125	150900	2868997400	50700	50700	50800	50700	104
353	20241125	150800	2863721200	50800	50700	50800	50600	250
354	20241125	150700	2851046000	50700	50700	50800	50600	416
355	20241125	150600	2829955600	50800	50700	50800	50700	99
356	20241125	150500	2824930800	50700	50600	50800	50600	218
357	20241125	150400	2813890200	50800	50800	50900	50600	970
358	20241125	150300	2764676900	50900	50800	50900	50800	67
359	20241125	150200	2761270900	50800	50800	50900	50800	629
360	20241125	150100	2729311200	50900	50900	50900	50800	119
361	20241125	150000	2723260100	50900	50800	50900	50800	1041
362	20241125	145900	2670374000	50800	50800	50900	50800	253
363	20241125	145800	2657500800	50900	50800	50900	50800	199
364	20241125	145700	2647382700	50800	50900	50900	50800	137
365	20241125	145600	2640412600	50900	50800	50900	50700	185
366	20241125	145500	2631012700	50800	50800	50800	50700	176
367	20241125	145400	2622075400	50800	50800	50800	50700	212
368	20241125	145300	2611309100	50700	50700	50800	50600	490
369	20241125	145200	2586462100	50700	50700	50700	50600	150
370	20241125	145100	2578860500	50700	50700	50700	50600	234
371	20241125	145000	2567003900	50700	50700	50700	50600	124
372	20241125	144900	2560722800	50700	50600	50700	50600	194
373	20241125	144800	2550896300	50700	50600	50700	50600	222
374	20241125	144700	2539654200	50700	50600	50700	50600	85
375	20241125	144600	2535353100	50700	50600	50700	50600	119
376	20241125	144500	2529331200	50600	50600	50700	50600	235
377	20241125	144400	2517439100	50600	50700	50700	50600	33
378	20241125	144300	2515769100	50600	50600	50700	50600	201
379	20241125	144200	2505598000	50600	50600	50700	50600	171
380	20241125	144100	2496944900	50700	50600	50700	50600	22
381	20241125	144000	2495831600	50700	50700	50700	50600	67
382	20241125	143900	2492440500	50600	50700	50700	50600	11
383	20241125	143800	2491883100	50600	50600	50700	50600	166
384	20241125	143700	2483482000	50700	50600	50700	50600	7
385	20241125	143600	2483127300	50700	50700	50700	50600	124
386	20241125	143500	2476851300	50700	50700	50700	50700	1
387	20241125	143400	2476800600	50600	50700	50700	50600	119
388	20241125	143300	2470774500	50700	50500	50700	50500	348
389	20241125	143200	2453174500	50600	50600	50600	50500	76
390	20241125	143100	2449331900	50600	50600	50700	50600	67
391	20241125	143000	2445941100	50600	50700	50700	50600	621
392	20241125	142900	2414518200	50700	50700	50700	50600	25
393	20241125	142800	2413252200	50600	50600	50700	50600	95
394	20241125	142700	2408444500	50700	50600	50700	50600	190
395	20241125	142600	2398830100	50700	50600	50700	50600	11
396	20241125	142500	2398272600	50600	50600	50700	50600	144
397	20241125	142400	2390985500	50600	50600	50700	50600	200
398	20241125	142300	2380855500	50600	50700	50700	50600	93
399	20241125	142200	2376148800	50600	50700	50700	50600	25
400	20241125	142100	2374883300	50600	50600	50700	50600	250
401	20241125	142000	2362233000	50600	50500	50700	50500	55
402	20241125	141900	2359449900	50700	50500	50700	50500	80
403	20241125	141800	2355408400	50500	50500	50600	50500	109
404	20241125	141700	2349895800	50500	50500	50600	50500	55
405	20241125	141600	2347117900	50400	50400	50600	50400	215
406	20241125	141500	2336263500	50400	50500	50500	50400	29
407	20241125	141400	2334801300	50500	50500	50600	50500	279
408	20241125	141300	2320711200	50500	50500	50600	50500	349
409	20241125	141200	2303086400	50500	50600	50600	50500	483
410	20241125	141100	2278686100	50600	50600	50600	50500	108
411	20241125	141000	2273223500	50600	50600	50700	50600	778
412	20241125	140900	2233856600	50600	50700	50700	50600	1352
413	20241125	140800	2165313900	50800	50800	50800	50700	197
414	20241125	140700	2155317200	50800	50700	50800	50700	128
415	20241125	140600	2148825200	50700	50800	50800	50700	116
416	20241125	140500	2142939800	50800	50800	50800	50700	53
417	20241125	140400	2140248000	50800	50700	50800	50700	76
418	20241125	140300	2136388600	50800	50800	50800	50700	589
419	20241125	140200	2106473400	50800	50700	50800	50700	53
420	20241125	140100	2103782300	50800	50800	50800	50700	118
421	20241125	140000	2097795900	50800	50700	50800	50700	16
422	20241125	135900	2096984100	50700	50700	50800	50700	93
423	20241125	135800	2092268300	50700	50700	50800	50700	30
424	20241125	135700	2090746500	50700	50800	50800	50700	87
425	20241125	135600	2086334600	50700	50700	50700	50700	66
426	20241125	135500	2082988400	50700	50800	50800	50700	49
427	20241125	135400	2080503400	50700	50700	50700	50700	290
428	20241125	135300	2065800400	50800	50700	50800	50700	61
429	20241125	135200	2062707200	50700	50700	50800	50700	74
430	20241125	135100	2058954900	50700	50700	50800	50700	209
431	20241125	135000	2048358400	50700	50700	50800	50700	70
432	20241125	134900	2044809000	50800	50800	50800	50700	93
433	20241125	134800	2040088600	50800	50700	50800	50700	58
434	20241125	134700	2037144000	50800	50700	50800	50700	64
435	20241125	134600	2033895400	50700	50700	50800	50700	8
436	20241125	134500	2033489300	50700	50700	50800	50700	32
437	20241125	134400	2031866500	50700	50600	50700	50600	63
438	20241125	134300	2028676000	50600	50700	50700	50600	5
439	20241125	134200	2028422600	50600	50600	50700	50600	52
440	20241125	134100	2025789600	50600	50900	50900	50600	378
441	20241125	134000	2006597100	50800	50900	50900	50800	86
442	20241125	133900	2002228100	50900	50900	50900	50800	391
443	20241125	133800	1982364300	50800	50800	50900	50800	111
444	20241125	133700	1976724800	50800	50800	50800	50800	57
445	20241125	133600	1973829200	50900	50800	50900	50800	26
446	20241125	133500	1972507700	50900	51000	51000	50800	878
447	20241125	133400	1927816400	50900	50900	51000	50900	57
448	20241125	133300	1924911500	51000	50900	51000	50900	70
449	20241125	133200	1921343900	51000	50900	51000	50900	80
450	20241125	133100	1917266300	51000	50900	51000	50900	75
451	20241125	133000	1913443800	51000	50900	51000	50900	100
452	20241125	132900	1908348200	50900	51000	51000	50900	166
453	20241125	132800	1899895000	50900	51000	51000	50900	4
454	20241125	132700	1899691300	50900	50900	51000	50900	87
455	20241125	132600	1895260700	51000	50900	51000	50900	8
456	20241125	132500	1894853200	51000	50900	51000	50900	64
457	20241125	132400	1891592900	50900	51000	51000	50900	23
458	20241125	132300	1890420000	51000	50900	51000	50900	224
459	20241125	132200	1879004900	51000	50900	51000	50900	29
460	20241125	132100	1877528200	50900	51000	51000	50900	6
461	20241125	132000	1877222400	50900	50900	51000	50900	47
462	20241125	131900	1874828700	50900	51000	51000	50900	127
463	20241125	131800	1868363000	51000	51000	51000	50900	152
464	20241125	131700	1860617600	51000	51100	51100	50900	346
465	20241125	131600	1842970900	51000	51000	51100	51000	169
466	20241125	131500	1834348300	51000	51000	51100	50900	1903
467	20241125	131400	1737303900	51000	50900	51000	50900	470
468	20241125	131300	1713368900	50900	50800	50900	50800	799
469	20241125	131200	1672702300	50900	50800	50900	50800	1445
470	20241125	131100	1599290200	50800	50700	50800	50700	58
471	20241125	131000	1596346400	50700	50700	50800	50700	45
472	20241125	130900	1594064500	50700	50600	50700	50600	811
473	20241125	130800	1552971900	50600	50700	50700	50600	52
474	20241125	130700	1550339900	50600	50700	50700	50600	10
475	20241125	130600	1549833400	50600	50600	50700	50600	50
476	20241125	130500	1547302800	50700	50600	50700	50600	18
477	20241125	130400	1546391400	50600	50600	50700	50600	328
478	20241125	130300	1529786700	50700	50600	50700	50500	679
479	20241125	130200	1495466400	50600	50600	50700	50600	12
480	20241125	130100	1494858500	50600	50600	50700	50600	56
481	20241125	130000	1492024500	50700	50500	50700	50500	49
482	20241125	125900	1489544600	50600	50600	50700	50500	390
483	20241125	125800	1469814500	50700	50600	50700	50600	4
484	20241125	125700	1469611900	50700	50600	50700	50600	34
485	20241125	125600	1467891100	50600	50700	50700	50600	58
486	20241125	125500	1464953400	50700	50600	50700	50600	114
487	20241125	125400	1459183600	50700	50600	50700	50600	61
488	20241125	125300	1456093300	50700	50700	50700	50700	14
489	20241125	125200	1455383500	50700	50600	50700	50600	48
490	20241125	125100	1452952300	50700	50500	50700	50500	771
491	20241125	125000	1413936500	50600	50600	50600	50500	10
492	20241125	124900	1413431000	50600	50500	50600	50500	45
493	20241125	124800	1411156400	50600	50500	50600	50500	5
494	20241125	124700	1410903500	50500	50600	50600	50500	37
495	20241125	124600	1409034000	50600	50600	50600	50600	30
496	20241125	124500	1407516000	50500	50600	50600	50500	48
497	20241125	124400	1405087400	50500	50500	50500	50500	22
498	20241125	124300	1403976400	50600	50500	50600	50500	40
499	20241125	124200	1401953500	50500	50500	50500	50400	175
500	20241125	124100	1393118200	50500	50400	50500	50400	106
501	20241125	124000	1387765700	50500	50400	50500	50400	26
502	20241125	123900	1386454900	50500	50500	50500	50400	18
503	20241125	123800	1385547000	50500	50500	50500	50500	2
504	20241125	123700	1385446000	50400	50500	50500	50400	130
505	20241125	123600	1378883400	50600	50500	50600	50500	176
506	20241125	123500	1369995300	50400	50400	50400	50300	23
507	20241125	123400	1368836200	50400	50500	50500	50400	249
508	20241125	123300	1356285700	50400	50400	50400	50400	4
509	20241125	123200	1356084100	50400	50500	50500	50400	130
510	20241125	123100	1349531300	50500	50500	50500	50400	107
511	20241125	123000	1344128000	50400	50400	50500	50400	225
512	20241125	122900	1332787800	50400	50300	50400	50300	17
513	20241125	122800	1331931200	50400	50200	50400	50200	96
514	20241125	122700	1327106000	50300	50300	50300	50200	11
515	20241125	122600	1326553400	50300	50200	50300	50200	10
516	20241125	122500	1326050700	50200	50200	50300	50200	96
517	20241125	122400	1321230100	50200	50300	50300	50200	25
518	20241125	122300	1319974500	50300	50200	50300	50200	50
519	20241125	122200	1317462700	50200	50300	50300	50200	8
520	20241125	122100	1317060400	50300	50300	50300	50200	65
521	20241125	122000	1313795300	50200	50300	50300	50200	6
522	20241125	121900	1313493700	50300	50300	50300	50300	1
523	20241125	121800	1313443400	50400	50300	50400	50300	49
524	20241125	121700	1310978300	50300	50400	50400	50300	8
525	20241125	121600	1310575200	50300	50300	50300	50300	103
526	20241125	121500	1305394300	50400	50300	50400	50300	12
527	20241125	121400	1304790300	50400	50300	50400	50300	21
528	20241125	121300	1303733200	50300	50300	50300	50300	61
529	20241125	121200	1300664900	50400	50300	50400	50300	8
530	20241125	121100	1300261900	50400	50400	50400	50300	29
531	20241125	121000	1298802500	50300	50400	50400	50300	27
532	20241125	120900	1297443700	50400	50400	50400	50300	248
533	20241125	120800	1284954200	50400	50500	50500	50400	19
534	20241125	120700	1283996100	50500	50400	50500	50400	9
535	20241125	120600	1283542400	50400	50300	50400	50300	56
536	20241125	120500	1280723200	50300	50300	50400	50300	24
537	20241125	120400	1279515400	50400	50400	50400	50300	124
538	20241125	120300	1273266600	50500	50400	50500	50400	9
539	20241125	120200	1272812300	50500	50500	50500	50500	7
540	20241125	120100	1272458800	50400	50400	50500	50400	157
541	20241125	120000	1264545300	50500	50400	50500	50400	19
542	20241125	115900	1263586200	50400	50600	50600	50400	108
543	20241125	115800	1258132800	50600	50600	50600	50400	20
544	20241125	115700	1257124000	50400	50400	50500	50300	160
545	20241125	115600	1249058000	50300	50400	50400	50300	20
546	20241125	115500	1248051400	50400	50300	50400	50300	50
547	20241125	115400	1245533000	50300	50400	50400	50300	26
548	20241125	115300	1244224800	50300	50300	50300	50300	12
549	20241125	115200	1243621200	50400	50500	50500	50300	273
550	20241125	115100	1229864100	50500	50600	50600	50500	63
551	20241125	115000	1226682000	50400	50500	50500	50400	25
552	20241125	114900	1225420500	50500	50400	50600	50400	76
553	20241125	114800	1221582600	50600	50400	50600	50400	77
554	20241125	114700	1217697800	50400	50500	50500	50300	472
555	20241125	114600	1193889000	50500	50500	50500	50500	46
556	20241125	114500	1191566000	50500	50400	50500	50400	52
557	20241125	114400	1188942400	50500	50400	50500	50400	58
558	20241125	114300	1186018800	50300	50300	50400	50300	44
559	20241125	114200	1183803200	50300	50300	50300	50300	22
560	20241125	114100	1182696600	50400	50400	50400	50400	11
561	20241125	114000	1182142200	50300	50500	50500	50300	16
562	20241125	113900	1181335700	50400	50400	50500	50300	33
563	20241125	113800	1179674700	50300	50300	50400	50300	44
564	20241125	113700	1177460500	50400	50400	50400	50400	11
565	20241125	113600	1176906100	50400	50300	50400	50300	8
566	20241125	113500	1176503100	50400	50300	50500	50300	44
567	20241125	113400	1174288200	50300	50300	50300	50200	13
568	20241125	113300	1173634500	50300	50400	50400	50300	117
569	20241125	113200	1167748600	50300	50400	50400	50300	130
570	20241125	113100	1161208100	50400	50400	50400	50300	12
571	20241125	113000	1160603800	50400	50500	50500	50300	15
572	20241125	112900	1159847300	50300	50400	50500	50300	238
573	20241125	112800	1147860400	50400	50400	50500	50400	49
574	20241125	112700	1145389900	50400	50400	50500	50400	8
575	20241125	112600	1144986300	50500	50500	50500	50400	55
576	20241125	112500	1142213300	50400	50300	50500	50300	40
577	20241125	112400	1140196600	50500	50500	50500	50500	2
578	20241125	112300	1140095600	50300	50400	50500	50300	236
579	20241125	112200	1128201500	50400	50400	50500	50400	9
580	20241125	112100	1127747500	50400	50300	50500	50300	197
581	20241125	112000	1117820300	50400	50400	50400	50400	9
582	20241125	111900	1117366700	50400	50300	50400	50300	22
583	20241125	111800	1116259700	50500	50400	50500	50400	8
584	20241125	111700	1115856200	50300	50400	50400	50300	40
585	20241125	111600	1113842100	50400	50400	50400	50300	30
586	20241125	111500	1112332300	50400	50300	50400	50300	27
587	20241125	111400	1110973200	50300	50300	50400	50300	109
588	20241125	111300	1105490400	50400	50400	50400	50400	183
589	20241125	111200	1096267200	50400	50500	50500	50400	16
590	20241125	111100	1095460700	50400	50500	50500	50300	36
591	20241125	111000	1093645700	50400	50500	50500	50200	441
592	20241125	110900	1071441500	50500	50400	50500	50400	24
593	20241125	110800	1070231700	50500	50500	50500	50400	36
594	20241125	110700	1068416000	50400	50500	50500	50400	24
595	20241125	110600	1067206000	50400	50400	50500	50400	136
596	20241125	110500	1060350200	50500	50400	50500	50400	47
597	20241125	110400	1057980700	50400	50400	50500	50400	36
598	20241125	110300	1056165600	50500	50500	50500	50500	7
599	20241125	110200	1055812100	50400	50500	50500	50400	48
600	20241125	110100	1053392200	50500	50400	50500	50400	11
601	20241125	110000	1052837100	50400	50400	50500	50400	68
602	20241125	105900	1049409600	50400	50400	50400	50300	145
603	20241125	105800	1042105100	50400	50300	50400	50300	23
604	20241125	105700	1040946500	50400	50400	50400	50300	74
605	20241125	105600	1037223800	50400	50300	50400	50300	10
606	20241125	105500	1036720000	50300	50400	50500	50300	290
607	20241125	105400	1022104200	50500	50500	50500	50500	4
608	20241125	105300	1021902200	50500	50600	50600	50400	199
609	20241125	105200	1011855800	50600	50600	50600	50500	489
610	20241125	105100	987116600	50700	50600	50700	50600	97
611	20241125	105000	982206900	50700	50700	50700	50600	56
612	20241125	104900	979371800	50600	50700	50700	50600	55
613	20241125	104800	976588500	50600	50600	50600	50600	50
614	20241125	104700	974058500	50600	50600	50700	50500	82
615	20241125	104600	969908600	50600	50600	50600	50600	7
616	20241125	104500	969554400	50600	50500	50600	50500	9
617	20241125	104400	969099200	50600	50600	50600	50500	29
618	20241125	104300	967633400	50500	50600	50600	50500	57
619	20241125	104200	964754400	50600	50600	50600	50600	8
620	20241125	104100	964349600	50600	50700	50700	50600	4
621	20241125	104000	964147000	50600	50700	50700	50600	548
622	20241125	103900	936416800	50700	50700	50700	50600	30
623	20241125	103800	934897900	50700	50600	50700	50600	106
624	20241125	103700	929534000	50600	50600	50600	50500	149
625	20241125	103600	921994700	50600	50600	50600	50500	109
626	20241125	103500	916481700	50600	50500	50600	50500	36
627	20241125	103400	914661700	50500	50500	50500	50400	203
628	20241125	103300	904412300	50400	50300	50400	50300	453
629	20241125	103200	881583300	50400	50500	50500	50400	89
630	20241125	103100	877097500	50400	50400	50500	50400	77
631	20241125	103000	873216400	50400	50400	50500	50300	163
632	20241125	102900	865000800	50400	50300	50400	50300	61
633	20241125	102800	861928000	50400	50400	50400	50400	5
634	20241125	102700	861676000	50400	50300	50400	50300	38
635	20241125	102600	859763200	50300	50500	50500	50300	59
636	20241125	102500	856789600	50600	50400	50600	50400	124
637	20241125	102400	850539400	50600	50400	50600	50400	50
638	20241125	102300	848017900	50500	50500	50500	50500	13
639	20241125	102200	847361400	50500	50500	50600	50400	617
640	20241125	102100	816215300	50500	50500	50500	50400	187
641	20241125	102000	806774000	50500	50500	50500	50400	27
642	20241125	101900	805412900	50500	50500	50500	50500	15
643	20241125	101800	804655400	50500	50700	50700	50500	544
644	20241125	101700	777147200	50700	50700	50700	50700	17
645	20241125	101600	776285300	50700	50700	50700	50600	8
646	20241125	101500	775879900	50700	50600	50700	50600	43
647	20241125	101400	773703800	50700	50600	50700	50600	34
648	20241125	101300	771982400	50700	50600	50700	50600	55
649	20241125	101200	769194900	50700	50600	50700	50600	261
650	20241125	101100	755972900	50700	50700	50700	50700	7
651	20241125	101000	755618000	50700	50700	50700	50600	155
652	20241125	100900	747760500	50700	50700	50700	50700	6
653	20241125	100800	747456300	50600	50500	50700	50500	682
654	20241125	100700	712953800	50600	50600	50600	50600	67
655	20241125	100600	709563600	50600	50400	50600	50400	611
656	20241125	100500	678708000	50400	50400	50400	50300	940
657	20241125	100400	631356100	50300	50400	50400	50300	18
658	20241125	100300	630450400	50400	50400	50400	50300	9
659	20241125	100200	629997000	50300	50300	50400	50200	447
660	20241125	100100	607513000	50300	50300	50400	50300	36
661	20241125	100000	605701800	50300	50300	50400	50300	18
662	20241125	095900	604796100	50300	50300	50400	50300	39
663	20241125	095800	602833900	50300	50300	50400	50300	24
664	20241125	095700	601626500	50400	50300	50400	50300	70
665	20241125	095600	598104500	50400	50400	50400	50300	18
666	20241125	095500	597198700	50300	50300	50400	50300	72
667	20241125	095400	593576800	50300	50300	50400	50300	34
668	20241125	095300	591866100	50300	50300	50400	50300	170
669	20241125	095200	583310700	50400	50300	50400	50300	23
670	20241125	095100	582153700	50300	50200	50400	50200	50
671	20241125	095000	579638900	50400	50200	50400	50200	20
672	20241125	094900	578634700	50400	50300	50400	50300	36
673	20241125	094800	576823700	50300	50300	50300	50300	56
674	20241125	094700	574006900	50300	50300	50300	50300	144
675	20241125	094600	566763700	50400	50300	50400	50300	27
676	20241125	094500	565405500	50400	50300	50400	50300	163
677	20241125	094400	557206500	50300	50400	50400	50300	17
678	20241125	094300	556351200	50300	50300	50300	50200	334
679	20241125	094200	539551200	50300	50300	50300	50300	128
680	20241125	094100	533112800	50300	50400	50400	50300	23
681	20241125	094000	531955400	50400	50300	50400	50300	26
682	20241125	093900	530647400	50300	50300	50400	50300	26
683	20241125	093800	529339500	50300	50300	50400	50300	49
684	20241125	093700	526874700	50200	50200	50300	50200	115
685	20241125	093600	521091300	50300	50300	50300	50200	590
686	20241125	093500	491415300	50300	50300	50400	50300	46
687	20241125	093400	489101400	50400	50300	50400	50300	30
688	20241125	093300	487592300	50300	50400	50400	50300	239
689	20241125	093200	475568400	50400	50300	50400	50300	56
690	20241125	093100	472746300	50400	50400	50400	50400	0
691	20241125	093000	472746300	50400	50400	50400	50300	244
692	20241125	092900	460450000	50400	50400	50400	50400	33
693	20241125	092800	458786800	50400	50200	50400	50200	408
694	20241125	092700	438274700	50300	50300	50300	50300	75
695	20241125	092600	434502200	50200	50200	50200	50200	10
696	20241125	092500	434000200	50300	50300	50300	50300	750
697	20241125	092400	396275200	50300	50300	50300	50300	0
698	20241125	092300	396275200	50300	50300	50300	50300	34
699	20241125	092200	394565000	50300	50200	50300	50200	1038
700	20241125	092100	342398900	50200	50100	50200	50100	234
701	20241125	092000	330674500	50200	50200	50200	50200	26
702	20241125	091900	329369300	50200	50200	50200	50200	2
703	20241125	091800	329268900	50200	50200	50200	50200	1
704	20241125	091700	329218700	50200	50200	50200	50200	179
705	20241125	091600	320232900	50200	50300	50400	50200	722
706	20241125	091500	283890100	50400	50400	50400	50400	15
707	20241125	091400	283134100	50400	50300	50400	50300	73
708	20241125	091300	279461700	50300	50300	50300	50300	27
709	20241125	091200	278103600	50300	50300	50300	50300	190
710	20241125	091100	268546600	50200	50300	50300	50200	305
711	20241125	091000	253205500	50300	50400	50400	50300	3
712	20241125	090900	253054500	50300	50400	50400	50300	22
713	20241125	090800	251946700	50400	50300	50500	50300	461
714	20241125	090700	228733500	50300	50400	50400	50300	244
715	20241125	090600	216458600	50400	50500	50500	50400	473
716	20241125	090500	192583400	50600	50400	50600	50200	523
717	20241125	090400	166199100	50500	50600	50600	50500	739
718	20241125	090300	128879000	50600	50600	50600	50600	2
719	20241125	090200	128777800	50600	50600	50600	50500	248
720	20241125	090100	116229500	50600	50200	50600	50200	684
721	20241125	090000	81717300	50200	50000	50300	50000	1633