KissMeData/009190/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185300	464591866	1494	1494	1494	1494	15121
3	20241125	185200	464591866	1494	1494	1494	1494	0
4	20241125	185100	464591866	1494	1494	1494	1494	0
5	20241125	185000	464591866	1494	1494	1494	1494	0
6	20241125	184900	464591866	1494	1494	1494	1494	0
7	20241125	184800	464591866	1494	1494	1494	1494	0
8	20241125	184700	464591866	1494	1494	1494	1494	0
9	20241125	184600	464591866	1494	1494	1494	1494	0
10	20241125	184500	464591866	1494	1494	1494	1494	0
11	20241125	184400	464591866	1494	1494	1494	1494	0
12	20241125	184300	464591866	1494	1494	1494	1494	0
13	20241125	184200	464591866	1494	1494	1494	1494	0
14	20241125	184100	464591866	1494	1494	1494	1494	0
15	20241125	184000	464591866	1494	1494	1494	1494	0
16	20241125	183900	464591866	1494	1494	1494	1494	0
17	20241125	183800	464591866	1494	1494	1494	1494	0
18	20241125	183700	464591866	1494	1494	1494	1494	0
19	20241125	183600	464591866	1494	1494	1494	1494	0
20	20241125	183500	464591866	1494	1494	1494	1494	0
21	20241125	183400	464591866	1494	1494	1494	1494	0
22	20241125	183300	464591866	1494	1494	1494	1494	0
23	20241125	183200	464591866	1494	1494	1494	1494	0
24	20241125	183100	464591866	1494	1494	1494	1494	0
25	20241125	183000	464591866	1494	1494	1494	1494	0
26	20241125	182900	464591866	1494	1494	1494	1494	0
27	20241125	182800	464591866	1494	1494	1494	1494	0
28	20241125	182700	464591866	1494	1494	1494	1494	0
29	20241125	182600	464591866	1494	1494	1494	1494	0
30	20241125	182500	464591866	1494	1494	1494	1494	0
31	20241125	182400	464591866	1494	1494	1494	1494	0
32	20241125	182300	464591866	1494	1494	1494	1494	15121
33	20241125	182200	464591866	1494	1494	1494	1494	0
34	20241125	182100	464591866	1494	1494	1494	1494	0
35	20241125	182000	464591866	1494	1494	1494	1494	0
36	20241125	181900	464591866	1494	1494	1494	1494	0
37	20241125	181800	464591866	1494	1494	1494	1494	0
38	20241125	181700	464591866	1494	1494	1494	1494	0
39	20241125	181600	464591866	1494	1494	1494	1494	0
40	20241125	181500	464591866	1494	1494	1494	1494	0
41	20241125	181400	464591866	1494	1494	1494	1494	0
42	20241125	181300	464591866	1494	1494	1494	1494	0
43	20241125	181200	464591866	1494	1494	1494	1494	0
44	20241125	181100	464591866	1494	1494	1494	1494	0
45	20241125	181000	464591866	1494	1494	1494	1494	0
46	20241125	180900	464591866	1494	1494	1494	1494	0
47	20241125	180800	464591866	1494	1494	1494	1494	0
48	20241125	180700	464591866	1494	1494	1494	1494	0
49	20241125	180600	464591866	1494	1494	1494	1494	0
50	20241125	180500	464591866	1494	1494	1494	1494	0
51	20241125	180400	464591866	1494	1494	1494	1494	0
52	20241125	180300	464591866	1494	1494	1494	1494	0
53	20241125	180200	464591866	1494	1494	1494	1494	0
54	20241125	180100	464591866	1494	1494	1494	1494	0
55	20241125	180000	464591866	1494	1494	1494	1494	0
56	20241125	175900	464591866	1494	1494	1494	1494	0
57	20241125	175800	464591866	1494	1494	1494	1494	0
58	20241125	175700	464591866	1494	1494	1494	1494	0
59	20241125	175600	464591866	1494	1494	1494	1494	0
60	20241125	175500	464591866	1494	1494	1494	1494	0
61	20241125	175400	464591866	1494	1494	1494	1494	0
62	20241125	175300	464591866	1494	1494	1494	1494	15121
63	20241125	175200	464591866	1494	1494	1494	1494	0
64	20241125	175100	464591866	1494	1494	1494	1494	0
65	20241125	175000	464591866	1494	1494	1494	1494	0
66	20241125	174900	464591866	1494	1494	1494	1494	0
67	20241125	174800	464591866	1494	1494	1494	1494	0
68	20241125	174700	464591866	1494	1494	1494	1494	0
69	20241125	174600	464591866	1494	1494	1494	1494	0
70	20241125	174500	464591866	1494	1494	1494	1494	0
71	20241125	174400	464591866	1494	1494	1494	1494	0
72	20241125	174300	464591866	1494	1494	1494	1494	0
73	20241125	174200	464591866	1494	1494	1494	1494	0
74	20241125	174100	464591866	1494	1494	1494	1494	0
75	20241125	174000	464591866	1494	1494	1494	1494	0
76	20241125	173900	464591866	1494	1494	1494	1494	0
77	20241125	173800	464591866	1494	1494	1494	1494	0
78	20241125	173700	464591866	1494	1494	1494	1494	0
79	20241125	173600	464591866	1494	1494	1494	1494	0
80	20241125	173500	464591866	1494	1494	1494	1494	0
81	20241125	173400	464591866	1494	1494	1494	1494	0
82	20241125	173300	464591866	1494	1494	1494	1494	0
83	20241125	173200	464591866	1494	1494	1494	1494	0
84	20241125	173100	464591866	1494	1494	1494	1494	0
85	20241125	173000	464591866	1494	1494	1494	1494	0
86	20241125	172900	464591866	1494	1494	1494	1494	0
87	20241125	172800	464591866	1494	1494	1494	1494	0
88	20241125	172700	464591866	1494	1494	1494	1494	0
89	20241125	172600	464591866	1494	1494	1494	1494	0
90	20241125	172500	464591866	1494	1494	1494	1494	0
91	20241125	172400	464591866	1494	1494	1494	1494	0
92	20241125	172300	464591866	1494	1494	1494	1494	15121
93	20241125	172200	464591866	1494	1494	1494	1494	0
94	20241125	172100	464591866	1494	1494	1494	1494	0
95	20241125	172000	464591866	1494	1494	1494	1494	0
96	20241125	171900	464591866	1494	1494	1494	1494	0
97	20241125	171800	464591866	1494	1494	1494	1494	0
98	20241125	171700	464591866	1494	1494	1494	1494	0
99	20241125	171600	464591866	1494	1494	1494	1494	0
100	20241125	171500	464591866	1494	1494	1494	1494	0
101	20241125	171400	464591866	1494	1494	1494	1494	0
102	20241125	171300	464591866	1494	1494	1494	1494	0
103	20241125	171200	464591866	1494	1494	1494	1494	0
104	20241125	171100	464591866	1494	1494	1494	1494	0
105	20241125	171000	464591866	1494	1494	1494	1494	0
106	20241125	170900	464591866	1494	1494	1494	1494	0
107	20241125	170800	464591866	1494	1494	1494	1494	0
108	20241125	170700	464591866	1494	1494	1494	1494	0
109	20241125	170600	464591866	1494	1494	1494	1494	0
110	20241125	170500	464591866	1494	1494	1494	1494	0
111	20241125	170400	464591866	1494	1494	1494	1494	0
112	20241125	170300	464591866	1494	1494	1494	1494	0
113	20241125	170200	464591866	1494	1494	1494	1494	0
114	20241125	170100	464591866	1494	1494	1494	1494	0
115	20241125	170000	464591866	1494	1494	1494	1494	0
116	20241125	165900	464591866	1494	1494	1494	1494	0
117	20241125	165800	464591866	1494	1494	1494	1494	0
118	20241125	165700	464591866	1494	1494	1494	1494	0
119	20241125	165600	464591866	1494	1494	1494	1494	0
120	20241125	165500	464591866	1494	1494	1494	1494	0
121	20241125	165400	464591866	1494	1494	1494	1494	0
122	20241125	165300	464591866	1494	1494	1494	1494	15121
123	20241125	165200	464591866	1494	1494	1494	1494	0
124	20241125	165100	464591866	1494	1494	1494	1494	0
125	20241125	165000	464591866	1494	1494	1494	1494	0
126	20241125	164900	464591866	1494	1494	1494	1494	0
127	20241125	164800	464591866	1494	1494	1494	1494	0
128	20241125	164700	464591866	1494	1494	1494	1494	0
129	20241125	164600	464591866	1494	1494	1494	1494	0
130	20241125	164500	464591866	1494	1494	1494	1494	0
131	20241125	164400	464591866	1494	1494	1494	1494	0
132	20241125	164300	464591866	1494	1494	1494	1494	0
133	20241125	164200	464591866	1494	1494	1494	1494	0
134	20241125	164100	464591866	1494	1494	1494	1494	0
135	20241125	164000	464591866	1494	1494	1494	1494	0
136	20241125	163900	464591866	1494	1494	1494	1494	0
137	20241125	163800	464591866	1494	1494	1494	1494	0
138	20241125	163700	464591866	1494	1494	1494	1494	0
139	20241125	163600	464591866	1494	1494	1494	1494	0
140	20241125	163500	464591866	1494	1494	1494	1494	0
141	20241125	163400	464591866	1494	1494	1494	1494	0
142	20241125	163300	464591866	1494	1494	1494	1494	0
143	20241125	163200	464591866	1494	1494	1494	1494	0
144	20241125	163100	464591866	1494	1494	1494	1494	0
145	20241125	163000	464591866	1494	1494	1494	1494	0
146	20241125	162900	464591866	1494	1494	1494	1494	0
147	20241125	162800	464591866	1494	1494	1494	1494	0
148	20241125	162700	464591866	1494	1494	1494	1494	0
149	20241125	162600	464591866	1494	1494	1494	1494	0
150	20241125	162500	464591866	1494	1494	1494	1494	0
151	20241125	162400	464591866	1494	1494	1494	1494	0
152	20241125	162300	464591866	1494	1494	1494	1494	15121
153	20241125	162200	464591866	1494	1494	1494	1494	0
154	20241125	162100	464591866	1494	1494	1494	1494	0
155	20241125	162000	464591866	1494	1494	1494	1494	0
156	20241125	161900	464591866	1494	1494	1494	1494	0
157	20241125	161800	464591866	1494	1494	1494	1494	0
158	20241125	161700	464591866	1494	1494	1494	1494	0
159	20241125	161600	464591866	1494	1494	1494	1494	0
160	20241125	161500	464591866	1494	1494	1494	1494	0
161	20241125	161400	464591866	1494	1494	1494	1494	0
162	20241125	161300	464591866	1494	1494	1494	1494	0
163	20241125	161200	464591866	1494	1494	1494	1494	0
164	20241125	161100	464591866	1494	1494	1494	1494	0
165	20241125	161000	464591866	1494	1494	1494	1494	0
166	20241125	160900	464591866	1494	1494	1494	1494	0
167	20241125	160800	464591866	1494	1494	1494	1494	0
168	20241125	160700	464591866	1494	1494	1494	1494	0
169	20241125	160600	464591866	1494	1494	1494	1494	0
170	20241125	160500	464591866	1494	1494	1494	1494	0
171	20241125	160400	464591866	1494	1494	1494	1494	0
172	20241125	160300	464591866	1494	1494	1494	1494	0
173	20241125	160200	464591866	1494	1494	1494	1494	0
174	20241125	160100	464591866	1494	1494	1494	1494	0
175	20241125	160000	464591866	1494	1494	1494	1494	0
176	20241125	155900	464591866	1494	1494	1494	1494	0
177	20241125	155800	464591866	1494	1494	1494	1494	0
178	20241125	155700	464591866	1494	1494	1494	1494	0
179	20241125	155600	464591866	1494	1494	1494	1494	0
180	20241125	155500	464591866	1494	1494	1494	1494	0
181	20241125	155400	464591866	1494	1494	1494	1494	0
182	20241125	155300	464591866	1494	1494	1494	1494	15121
183	20241125	155200	464591866	1494	1494	1494	1494	0
184	20241125	155100	464591866	1494	1494	1494	1494	0
185	20241125	155000	464591866	1494	1494	1494	1494	0
186	20241125	154900	464591866	1494	1494	1494	1494	0
187	20241125	154800	464591866	1494	1494	1494	1494	0
188	20241125	154700	464591866	1494	1494	1494	1494	0
189	20241125	154600	464591866	1494	1494	1494	1494	0
190	20241125	154500	464591866	1494	1494	1494	1494	0
191	20241125	154400	464591866	1494	1494	1494	1494	0
192	20241125	154300	464591866	1494	1494	1494	1494	0
193	20241125	154200	464591866	1494	1494	1494	1494	0
194	20241125	154100	464591866	1494	1494	1494	1494	0
195	20241125	154000	464591866	1494	1494	1494	1494	0
196	20241125	153900	464591866	1494	1494	1494	1494	0
197	20241125	153800	464591866	1494	1494	1494	1494	0
198	20241125	153700	464591866	1494	1494	1494	1494	0
199	20241125	153600	464591866	1494	1494	1494	1494	0
200	20241125	153500	464591866	1494	1494	1494	1494	0
201	20241125	153400	464591866	1494	1494	1494	1494	0
202	20241125	153300	464591866	1494	1494	1494	1494	0
203	20241125	153200	464591866	1494	1494	1494	1494	0
204	20241125	153100	464591866	1494	1494	1494	1494	0
205	20241125	153000	464591866	1494	1494	1494	1494	15121
206	20241125	152900	442001092	1486	1486	1486	1486	0
207	20241125	152800	442001092	1486	1486	1486	1486	0
208	20241125	152700	442001092	1486	1486	1486	1486	0
209	20241125	152600	442001092	1486	1486	1486	1486	0
210	20241125	152500	442001092	1486	1486	1486	1486	0
211	20241125	152400	442001092	1486	1486	1486	1486	0
212	20241125	152300	442001092	1486	1486	1486	1486	0
213	20241125	152200	442001092	1486	1486	1486	1486	0
214	20241125	152100	442001092	1486	1486	1486	1486	0
215	20241125	152000	442001092	1486	1486	1486	1486	0
216	20241125	151900	442001092	1486	1499	1500	1486	4001
217	20241125	151800	436000122	1499	1490	1499	1490	6136
218	20241125	151700	426822629	1490	1490	1490	1490	7121
219	20241125	151600	416212339	1490	1490	1498	1490	3001
220	20241125	151500	411732495	1492	1491	1492	1491	5333
221	20241125	151400	403778158	1492	1492	1492	1492	0
222	20241125	151300	403778158	1492	1492	1492	1492	1
223	20241125	151200	403776666	1482	1486	1486	1481	1001
224	20241125	151100	402293084	1492	1494	1494	1492	203
225	20241125	151000	401990010	1496	1489	1499	1489	2501
226	20241125	150900	398250508	1495	1495	1495	1495	111
227	20241125	150800	398084563	1497	1497	1497	1497	1540
228	20241125	150700	395779183	1497	1496	1497	1496	40
229	20241125	150600	395719313	1500	1489	1500	1480	19112
230	20241125	150500	367195072	1490	1493	1493	1490	713
231	20241125	150400	366132084	1490	1493	1493	1490	501
232	20241125	150300	365385591	1489	1489	1489	1489	565
233	20241125	150200	364544306	1485	1485	1485	1485	0
234	20241125	150100	364544306	1485	1485	1490	1485	170
235	20241125	150000	364291056	1493	1493	1493	1493	602
236	20241125	145900	363392270	1489	1489	1489	1489	202
237	20241125	145800	363091492	1483	1483	1483	1482	533
238	20241125	145700	362301326	1494	1494	1494	1494	3
239	20241125	145600	362296844	1494	1494	1494	1494	10
240	20241125	145500	362281904	1496	1496	1496	1496	0
241	20241125	145400	362281904	1496	1496	1496	1496	210
242	20241125	145300	361967744	1496	1488	1496	1488	500
243	20241125	145200	361221912	1480	1480	1480	1480	0
244	20241125	145100	361221912	1480	1485	1485	1480	3621
245	20241125	145000	355855392	1485	1488	1488	1485	19
246	20241125	144900	355827174	1483	1483	1483	1483	0
247	20241125	144800	355827174	1483	1483	1483	1483	0
248	20241125	144700	355827174	1483	1483	1483	1483	0
249	20241125	144600	355827174	1483	1483	1483	1483	0
250	20241125	144500	355827174	1483	1483	1483	1483	0
251	20241125	144400	355827174	1483	1483	1483	1483	0
252	20241125	144300	355827174	1483	1483	1483	1483	4630
253	20241125	144200	348960884	1483	1488	1488	1483	1002
254	20241125	144100	347474908	1483	1483	1483	1483	0
255	20241125	144000	347474908	1483	1483	1483	1483	0
256	20241125	143900	347474908	1483	1483	1483	1483	0
257	20241125	143800	347474908	1483	1483	1483	1483	50
258	20241125	143700	347400758	1484	1484	1484	1484	582
259	20241125	143600	346537070	1483	1482	1483	1482	1156
260	20241125	143500	344822822	1481	1481	1481	1481	970
261	20241125	143400	343386252	1481	1481	1481	1481	300
262	20241125	143300	342941952	1481	1481	1481	1481	1093
263	20241125	143200	341323219	1480	1480	1480	1480	0
264	20241125	143100	341323219	1480	1480	1480	1480	507
265	20241125	143000	340572859	1480	1480	1480	1480	999
266	20241125	142900	339094339	1477	1477	1477	1477	0
267	20241125	142800	339094339	1477	1480	1480	1477	131
268	20241125	142700	338900849	1480	1480	1480	1480	300
269	20241125	142600	338456849	1477	1478	1478	1477	1248
270	20241125	142500	336612752	1481	1481	1481	1481	761
271	20241125	142400	335485711	1477	1481	1481	1477	4000
272	20241125	142300	329569711	1475	1475	1475	1475	15
273	20241125	142200	329547586	1474	1485	1485	1474	7637
274	20241125	142100	318237285	1486	1488	1488	1485	18150
275	20241125	142000	291256267	1489	1489	1489	1489	619
276	20241125	141900	290334576	1489	1490	1490	1489	562
277	20241125	141800	289497554	1490	1490	1490	1490	0
278	20241125	141700	289497554	1490	1492	1492	1490	6356
279	20241125	141600	280019557	1492	1492	1492	1492	0
280	20241125	141500	280019557	1492	1492	1492	1492	0
281	20241125	141400	280019557	1492	1492	1492	1492	0
282	20241125	141300	280019557	1492	1492	1492	1492	0
283	20241125	141200	280019557	1492	1492	1492	1492	0
284	20241125	141100	280019557	1492	1494	1494	1492	11067
285	20241125	141000	263499391	1495	1495	1495	1495	0
286	20241125	140900	263499391	1495	1495	1495	1495	0
287	20241125	140800	263499391	1495	1498	1498	1495	778
288	20241125	140700	262336047	1498	1498	1498	1498	1
289	20241125	140600	262334549	1498	1498	1498	1498	31
290	20241125	140500	262288111	1498	1498	1498	1498	0
291	20241125	140400	262288111	1498	1498	1498	1498	1000
292	20241125	140300	260790111	1497	1497	1497	1497	898
293	20241125	140200	259445805	1497	1497	1497	1497	5
294	20241125	140100	259438320	1498	1498	1498	1498	1191
295	20241125	140000	257654202	1497	1497	1497	1497	202
296	20241125	135900	257351808	1495	1495	1495	1495	0
297	20241125	135800	257351808	1495	1495	1495	1495	50
298	20241125	135700	257277058	1495	1495	1495	1495	501
299	20241125	135600	256528063	1492	1492	1492	1492	0
300	20241125	135500	256528063	1492	1492	1492	1492	0
301	20241125	135400	256528063	1492	1492	1492	1492	0
302	20241125	135300	256528063	1492	1492	1492	1492	0
303	20241125	135200	256528063	1492	1495	1495	1492	2134
304	20241125	135100	253343260	1495	1495	1495	1495	0
305	20241125	135000	253343260	1495	1495	1495	1495	0
306	20241125	134900	253343260	1495	1495	1495	1495	0
307	20241125	134800	253343260	1495	1496	1496	1495	1480
308	20241125	134700	251130360	1496	1496	1496	1496	0
309	20241125	134600	251130360	1496	1496	1496	1496	1970
310	20241125	134500	248183240	1496	1496	1496	1496	30
311	20241125	134400	248138360	1499	1499	1499	1499	800
312	20241125	134300	246939160	1499	1499	1499	1499	0
313	20241125	134200	246939160	1499	1499	1499	1499	0
314	20241125	134100	246939160	1499	1499	1499	1499	0
315	20241125	134000	246939160	1499	1497	1499	1497	200
316	20241125	133900	246639725	1497	1497	1497	1497	1
317	20241125	133800	246638228	1492	1493	1493	1492	862
318	20241125	133700	245352114	1492	1492	1492	1492	24
319	20241125	133600	245316306	1490	1492	1492	1490	5408
320	20241125	133500	237249070	1498	1498	1498	1498	10
321	20241125	133400	237234090	1490	1491	1491	1490	3200
322	20241125	133300	232465989	1490	1490	1490	1490	0
323	20241125	133200	232465989	1490	1490	1490	1490	0
324	20241125	133100	232465989	1490	1499	1499	1489	24516
325	20241125	133000	195858230	1500	1501	1501	1500	21509
326	20241125	132900	163580464	1501	1502	1502	1501	2550
327	20241125	132800	159752614	1501	1501	1501	1501	66
328	20241125	132700	159653548	1501	1501	1501	1501	0
329	20241125	132600	159653548	1501	1501	1501	1501	0
330	20241125	132500	159653548	1501	1505	1505	1500	20758
331	20241125	132400	128482703	1505	1515	1515	1505	55
332	20241125	132300	128399748	1505	1505	1505	1505	0
333	20241125	132200	128399748	1505	1505	1505	1505	0
334	20241125	132100	128399748	1505	1505	1505	1505	0
335	20241125	132000	128399748	1505	1505	1505	1505	500
336	20241125	131900	127647248	1505	1505	1505	1505	0
337	20241125	131800	127647248	1505	1505	1505	1505	0
338	20241125	131700	127647248	1505	1505	1505	1505	0
339	20241125	131600	127647248	1505	1505	1505	1505	0
340	20241125	131500	127647248	1505	1505	1505	1505	2
341	20241125	131400	127644238	1505	1505	1505	1505	200
342	20241125	131300	127343238	1516	1516	1516	1516	0
343	20241125	131200	127343238	1516	1516	1516	1516	0
344	20241125	131100	127343238	1516	1516	1516	1516	0
345	20241125	131000	127343238	1516	1516	1516	1516	0
346	20241125	130900	127343238	1516	1516	1516	1516	0
347	20241125	130800	127343238	1516	1516	1516	1516	0
348	20241125	130700	127343238	1516	1516	1516	1516	0
349	20241125	130600	127343238	1516	1516	1516	1516	0
350	20241125	130500	127343238	1516	1516	1516	1516	0
351	20241125	130400	127343238	1516	1515	1516	1515	1648
352	20241125	130300	124845070	1516	1506	1516	1506	6561
353	20241125	130200	114915246	1504	1504	1504	1504	183
354	20241125	130100	114640014	1504	1504	1504	1504	0
355	20241125	130000	114640014	1504	1504	1504	1504	0
356	20241125	125900	114640014	1504	1504	1504	1504	0
357	20241125	125800	114640014	1504	1504	1504	1504	100
358	20241125	125700	114489614	1504	1504	1504	1504	0
359	20241125	125600	114489614	1504	1504	1504	1504	18
360	20241125	125500	114462542	1503	1503	1503	1503	0
361	20241125	125400	114462542	1503	1503	1503	1503	0
362	20241125	125300	114462542	1503	1503	1503	1503	0
363	20241125	125200	114462542	1503	1503	1503	1503	0
364	20241125	125100	114462542	1503	1503	1503	1503	0
365	20241125	125000	114462542	1503	1503	1503	1503	0
366	20241125	124900	114462542	1503	1503	1503	1503	0
367	20241125	124800	114462542	1503	1504	1504	1503	2000
368	20241125	124700	111456253	1504	1504	1504	1504	1000
369	20241125	124600	109952253	1504	1504	1504	1504	0
370	20241125	124500	109952253	1504	1504	1504	1504	0
371	20241125	124400	109952253	1504	1504	1504	1504	1
372	20241125	124300	109950749	1504	1504	1504	1504	0
373	20241125	124200	109950749	1504	1504	1504	1504	0
374	20241125	124100	109950749	1504	1504	1504	1504	0
375	20241125	124000	109950749	1504	1504	1504	1504	1583
376	20241125	123900	107569917	1504	1505	1505	1504	576
377	20241125	123800	106703113	1505	1506	1506	1505	373
378	20241125	123700	106141548	1505	1505	1505	1505	0
379	20241125	123600	106141548	1505	1505	1505	1505	0
380	20241125	123500	106141548	1505	1505	1505	1505	0
381	20241125	123400	106141548	1505	1505	1505	1505	64
382	20241125	123300	106045228	1505	1505	1505	1505	0
383	20241125	123200	106045228	1505	1505	1505	1505	0
384	20241125	123100	106045228	1505	1507	1507	1503	13107
385	20241125	123000	86319020	1507	1507	1507	1507	0
386	20241125	122900	86319020	1507	1507	1507	1507	106
387	20241125	122800	86159278	1508	1509	1509	1508	1676
388	20241125	122700	83631856	1509	1509	1509	1509	416
389	20241125	122600	83004112	1509	1509	1509	1509	1
390	20241125	122500	83002603	1510	1510	1510	1510	0
391	20241125	122400	83002603	1510	1510	1510	1510	24
392	20241125	122300	82966363	1510	1510	1510	1510	0
393	20241125	122200	82966363	1510	1510	1510	1510	0
394	20241125	122100	82966363	1510	1510	1510	1510	0
395	20241125	122000	82966363	1510	1510	1510	1510	0
396	20241125	121900	82966363	1510	1511	1511	1510	334
397	20241125	121800	82461823	1511	1511	1511	1511	1
398	20241125	121700	82460312	1513	1513	1513	1513	0
399	20241125	121600	82460312	1513	1513	1513	1513	0
400	20241125	121500	82460312	1513	1513	1513	1513	1
401	20241125	121400	82458799	1510	1510	1510	1510	0
402	20241125	121300	82458799	1510	1510	1510	1510	0
403	20241125	121200	82458799	1510	1510	1510	1510	0
404	20241125	121100	82458799	1510	1510	1510	1510	0
405	20241125	121000	82458799	1510	1510	1510	1510	0
406	20241125	120900	82458799	1510	1510	1510	1510	0
407	20241125	120800	82458799	1510	1510	1510	1510	0
408	20241125	120700	82458799	1510	1510	1510	1510	100
409	20241125	120600	82307799	1510	1510	1510	1510	82
410	20241125	120500	82183979	1513	1513	1513	1513	0
411	20241125	120400	82183979	1513	1513	1513	1513	499
412	20241125	120300	81428992	1514	1514	1514	1514	1
413	20241125	120200	81427478	1516	1516	1516	1516	31
414	20241125	120100	81380482	1513	1513	1513	1513	11
415	20241125	120000	81363839	1513	1513	1513	1513	0
416	20241125	115900	81363839	1513	1513	1513	1513	1
417	20241125	115800	81362326	1513	1513	1513	1513	0
418	20241125	115700	81362326	1513	1513	1513	1513	1
419	20241125	115600	81360813	1516	1516	1516	1516	0
420	20241125	115500	81360813	1516	1516	1516	1516	0
421	20241125	115400	81360813	1516	1516	1516	1516	0
422	20241125	115300	81360813	1516	1516	1516	1516	0
423	20241125	115200	81360813	1516	1516	1516	1516	0
424	20241125	115100	81360813	1516	1516	1516	1516	0
425	20241125	115000	81360813	1516	1516	1516	1516	0
426	20241125	114900	81360813	1516	1515	1516	1515	111
427	20241125	114800	81192647	1515	1515	1515	1515	2
428	20241125	114700	81189617	1515	1515	1515	1515	0
429	20241125	114600	81189617	1515	1515	1515	1515	0
430	20241125	114500	81189617	1515	1515	1515	1515	91
431	20241125	114400	81051752	1515	1515	1515	1515	300
432	20241125	114300	80597252	1515	1515	1515	1515	0
433	20241125	114200	80597252	1515	1515	1515	1515	0
434	20241125	114100	80597252	1515	1515	1515	1515	0
435	20241125	114000	80597252	1515	1515	1515	1515	0
436	20241125	113900	80597252	1515	1515	1515	1515	0
437	20241125	113800	80597252	1515	1515	1515	1515	0
438	20241125	113700	80597252	1515	1515	1515	1515	0
439	20241125	113600	80597252	1515	1515	1515	1515	0
440	20241125	113500	80597252	1515	1515	1515	1515	0
441	20241125	113400	80597252	1515	1515	1515	1515	0
442	20241125	113300	80597252	1515	1515	1515	1515	0
443	20241125	113200	80597252	1515	1515	1515	1515	1002
444	20241125	113100	79079222	1515	1515	1515	1515	0
445	20241125	113000	79079222	1515	1507	1515	1507	67
446	20241125	112900	78978230	1506	1506	1506	1506	0
447	20241125	112800	78978230	1506	1506	1506	1506	0
448	20241125	112700	78978230	1506	1506	1506	1506	0
449	20241125	112600	78978230	1506	1509	1509	1506	3027
450	20241125	112500	74414957	1509	1509	1509	1509	1041
451	20241125	112400	72844088	1510	1510	1510	1510	1
452	20241125	112300	72842578	1510	1510	1510	1510	584
453	20241125	112200	71960738	1510	1510	1510	1510	3
454	20241125	112100	71956208	1509	1509	1509	1509	0
455	20241125	112000	71956208	1509	1509	1509	1509	0
456	20241125	111900	71956208	1509	1509	1509	1509	0
457	20241125	111800	71956208	1509	1509	1509	1509	0
458	20241125	111700	71956208	1509	1509	1509	1509	0
459	20241125	111600	71956208	1509	1509	1509	1509	220
460	20241125	111500	71624228	1509	1509	1509	1509	0
461	20241125	111400	71624228	1509	1510	1510	1509	1000
462	20241125	111300	70114651	1512	1512	1512	1512	0
463	20241125	111200	70114651	1512	1512	1512	1512	0
464	20241125	111100	70114651	1512	1512	1512	1512	0
465	20241125	111000	70114651	1512	1512	1512	1512	132
466	20241125	110900	69915067	1510	1510	1510	1510	0
467	20241125	110800	69915067	1510	1510	1510	1510	0
468	20241125	110700	69915067	1510	1510	1510	1510	0
469	20241125	110600	69915067	1510	1511	1511	1510	2000
470	20241125	110500	66894967	1510	1510	1510	1510	0
471	20241125	110400	66894967	1510	1510	1510	1510	0
472	20241125	110300	66894967	1510	1510	1510	1510	0
473	20241125	110200	66894967	1510	1510	1510	1510	11
474	20241125	110100	66878357	1512	1512	1512	1512	0
475	20241125	110000	66878357	1512	1512	1512	1512	3
476	20241125	105900	66873821	1510	1510	1510	1510	0
477	20241125	105800	66873821	1510	1510	1510	1510	0
478	20241125	105700	66873821	1510	1510	1510	1510	0
479	20241125	105600	66873821	1510	1510	1510	1510	90
480	20241125	105500	66737921	1512	1512	1512	1512	34
481	20241125	105400	66686513	1512	1510	1512	1510	1217
482	20241125	105300	64846509	1509	1509	1509	1509	0
483	20241125	105200	64846509	1509	1509	1509	1509	0
484	20241125	105100	64846509	1509	1509	1509	1509	13
485	20241125	105000	64826892	1509	1509	1509	1509	28
486	20241125	104900	64784640	1509	1509	1509	1509	0
487	20241125	104800	64784640	1509	1509	1509	1509	0
488	20241125	104700	64784640	1509	1509	1509	1509	0
489	20241125	104600	64784640	1509	1509	1509	1509	0
490	20241125	104500	64784640	1509	1509	1509	1509	0
491	20241125	104400	64784640	1509	1509	1509	1509	1000
492	20241125	104300	63275640	1509	1509	1509	1509	0
493	20241125	104200	63275640	1509	1509	1509	1509	0
494	20241125	104100	63275640	1509	1509	1509	1509	0
495	20241125	104000	63275640	1509	1509	1509	1509	0
496	20241125	103900	63275640	1509	1509	1509	1509	0
497	20241125	103800	63275640	1509	1509	1509	1509	0
498	20241125	103700	63275640	1509	1509	1509	1509	7
499	20241125	103600	63265077	1509	1512	1512	1509	1001
500	20241125	103500	61754019	1510	1510	1510	1510	0
501	20241125	103400	61754019	1510	1511	1511	1510	1274
502	20241125	103300	59829744	1511	1511	1511	1511	0
503	20241125	103200	59829744	1511	1511	1511	1511	0
504	20241125	103100	59829744	1511	1511	1511	1511	0
505	20241125	103000	59829744	1511	1511	1511	1511	0
506	20241125	102900	59829744	1511	1511	1511	1511	66
507	20241125	102800	59730018	1512	1512	1512	1512	0
508	20241125	102700	59730018	1512	1512	1512	1512	0
509	20241125	102600	59730018	1512	1512	1512	1512	0
510	20241125	102500	59730018	1512	1512	1512	1512	1091
511	20241125	102400	58080426	1512	1516	1516	1512	399
512	20241125	102300	57475962	1516	1516	1516	1516	0
513	20241125	102200	57475962	1516	1515	1516	1515	10
514	20241125	102100	57460806	1517	1517	1517	1517	0
515	20241125	102000	57460806	1517	1517	1517	1517	0
516	20241125	101900	57460806	1517	1517	1517	1517	0
517	20241125	101800	57460806	1517	1517	1517	1517	0
518	20241125	101700	57460806	1517	1517	1517	1517	0
519	20241125	101600	57460806	1517	1517	1517	1517	0
520	20241125	101500	57460806	1517	1517	1517	1517	0
521	20241125	101400	57460806	1517	1517	1517	1517	0
522	20241125	101300	57460806	1517	1517	1517	1517	0
523	20241125	101200	57460806	1517	1517	1517	1517	0
524	20241125	101100	57460806	1517	1517	1517	1517	0
525	20241125	101000	57460806	1517	1517	1517	1517	0
526	20241125	100900	57460806	1517	1517	1517	1517	0
527	20241125	100800	57460806	1517	1517	1517	1517	0
528	20241125	100700	57460806	1517	1517	1517	1517	0
529	20241125	100600	57460806	1517	1517	1517	1517	433
530	20241125	100500	56803945	1518	1518	1518	1518	0
531	20241125	100400	56803945	1518	1518	1518	1518	31
532	20241125	100300	56756887	1518	1517	1518	1517	170
533	20241125	100200	56498828	1517	1517	1517	1517	9
534	20241125	100100	56485175	1517	1517	1517	1517	0
535	20241125	100000	56485175	1517	1517	1517	1517	0
536	20241125	095900	56485175	1517	1517	1517	1517	0
537	20241125	095800	56485175	1517	1517	1517	1517	0
538	20241125	095700	56485175	1517	1517	1517	1517	256
539	20241125	095600	56096823	1517	1517	1517	1517	0
540	20241125	095500	56096823	1517	1517	1517	1517	30
541	20241125	095400	56051313	1517	1515	1517	1515	1000
542	20241125	095300	54535018	1509	1509	1509	1509	0
543	20241125	095200	54535018	1509	1509	1509	1509	0
544	20241125	095100	54535018	1509	1509	1509	1509	0
545	20241125	095000	54535018	1509	1509	1509	1509	0
546	20241125	094900	54535018	1509	1509	1509	1509	0
547	20241125	094800	54535018	1509	1509	1509	1509	73
548	20241125	094700	54424861	1509	1509	1509	1509	0
549	20241125	094600	54424861	1509	1509	1509	1509	708
550	20241125	094500	53356489	1509	1509	1509	1509	0
551	20241125	094400	53356489	1509	1509	1509	1509	33
552	20241125	094300	53306692	1509	1509	1509	1509	0
553	20241125	094200	53306692	1509	1509	1509	1509	1
554	20241125	094100	53305183	1509	1509	1509	1509	3
555	20241125	094000	53300656	1509	1509	1509	1509	5
556	20241125	093900	53293111	1509	1509	1509	1509	28
557	20241125	093800	53250859	1509	1504	1509	1504	11
558	20241125	093700	53234310	1509	1509	1509	1509	1
559	20241125	093600	53232801	1509	1509	1509	1509	2
560	20241125	093500	53229783	1509	1509	1509	1509	13
561	20241125	093400	53210166	1509	1504	1509	1503	1564
562	20241125	093300	50858332	1503	1503	1503	1503	0
563	20241125	093200	50858332	1503	1503	1503	1503	0
564	20241125	093100	50858332	1503	1504	1504	1503	5050
565	20241125	093000	43267682	1504	1504	1504	1504	0
566	20241125	092900	43267682	1504	1504	1504	1504	6555
567	20241125	092800	33408962	1504	1504	1504	1504	0
568	20241125	092700	33408962	1504	1504	1504	1504	900
569	20241125	092600	32055362	1504	1505	1505	1504	1000
570	20241125	092500	30551352	1503	1503	1503	1503	40
571	20241125	092400	30491232	1504	1504	1504	1504	100
572	20241125	092300	30340832	1508	1508	1508	1508	3920
573	20241125	092200	24429472	1508	1508	1508	1508	9
574	20241125	092100	24415900	1508	1508	1508	1508	0
575	20241125	092000	24415900	1508	1509	1509	1508	808
576	20241125	091900	23197429	1509	1509	1509	1509	0
577	20241125	091800	23197429	1509	1509	1509	1509	0
578	20241125	091700	23197429	1509	1509	1509	1509	0
579	20241125	091600	23197429	1509	1509	1509	1508	3739
580	20241125	091500	17558965	1509	1510	1510	1509	3043
581	20241125	091400	12966035	1510	1510	1510	1509	2990
582	20241125	091300	8452223	1510	1510	1510	1510	28
583	20241125	091200	8409943	1509	1509	1509	1509	0
584	20241125	091100	8409943	1509	1510	1510	1509	2548
585	20241125	091000	4562753	1510	1510	1510	1510	73
586	20241125	090900	4452523	1510	1510	1510	1510	0
587	20241125	090800	4452523	1510	1510	1510	1510	5
588	20241125	090700	4444973	1517	1517	1517	1517	1
589	20241125	090600	4443456	1509	1509	1509	1509	7
590	20241125	090500	4432893	1509	1509	1509	1509	0
591	20241125	090400	4432893	1509	1509	1509	1509	0
592	20241125	090300	4432893	1509	1509	1509	1509	271
593	20241125	090200	4023954	1508	1509	1509	1508	513
594	20241125	090100	3250321	1508	1508	1508	1508	6
595	20241125	090000	3241273	1509	1508	1509	1508	2149