KissMeData/069960/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195100	2152059300	43550	43550	43550	43550	17082
3	20241125	195000	2152059300	43550	43550	43550	43550	0
4	20241125	194900	2152059300	43550	43550	43550	43550	0
5	20241125	194800	2152059300	43550	43550	43550	43550	0
6	20241125	194700	2152059300	43550	43550	43550	43550	0
7	20241125	194600	2152059300	43550	43550	43550	43550	0
8	20241125	194500	2152059300	43550	43550	43550	43550	0
9	20241125	194400	2152059300	43550	43550	43550	43550	0
10	20241125	194300	2152059300	43550	43550	43550	43550	0
11	20241125	194200	2152059300	43550	43550	43550	43550	0
12	20241125	194100	2152059300	43550	43550	43550	43550	0
13	20241125	194000	2152059300	43550	43550	43550	43550	0
14	20241125	193900	2152059300	43550	43550	43550	43550	0
15	20241125	193800	2152059300	43550	43550	43550	43550	0
16	20241125	193700	2152059300	43550	43550	43550	43550	0
17	20241125	193600	2152059300	43550	43550	43550	43550	0
18	20241125	193500	2152059300	43550	43550	43550	43550	0
19	20241125	193400	2152059300	43550	43550	43550	43550	0
20	20241125	193300	2152059300	43550	43550	43550	43550	0
21	20241125	193200	2152059300	43550	43550	43550	43550	0
22	20241125	193100	2152059300	43550	43550	43550	43550	0
23	20241125	193000	2152059300	43550	43550	43550	43550	0
24	20241125	192900	2152059300	43550	43550	43550	43550	0
25	20241125	192800	2152059300	43550	43550	43550	43550	0
26	20241125	192700	2152059300	43550	43550	43550	43550	0
27	20241125	192600	2152059300	43550	43550	43550	43550	0
28	20241125	192500	2152059300	43550	43550	43550	43550	0
29	20241125	192400	2152059300	43550	43550	43550	43550	0
30	20241125	192300	2152059300	43550	43550	43550	43550	0
31	20241125	192200	2152059300	43550	43550	43550	43550	0
32	20241125	192100	2152059300	43550	43550	43550	43550	17082
33	20241125	192000	2152059300	43550	43550	43550	43550	0
34	20241125	191900	2152059300	43550	43550	43550	43550	0
35	20241125	191800	2152059300	43550	43550	43550	43550	0
36	20241125	191700	2152059300	43550	43550	43550	43550	0
37	20241125	191600	2152059300	43550	43550	43550	43550	0
38	20241125	191500	2152059300	43550	43550	43550	43550	0
39	20241125	191400	2152059300	43550	43550	43550	43550	0
40	20241125	191300	2152059300	43550	43550	43550	43550	0
41	20241125	191200	2152059300	43550	43550	43550	43550	0
42	20241125	191100	2152059300	43550	43550	43550	43550	0
43	20241125	191000	2152059300	43550	43550	43550	43550	0
44	20241125	190900	2152059300	43550	43550	43550	43550	0
45	20241125	190800	2152059300	43550	43550	43550	43550	0
46	20241125	190700	2152059300	43550	43550	43550	43550	0
47	20241125	190600	2152059300	43550	43550	43550	43550	0
48	20241125	190500	2152059300	43550	43550	43550	43550	0
49	20241125	190400	2152059300	43550	43550	43550	43550	0
50	20241125	190300	2152059300	43550	43550	43550	43550	0
51	20241125	190200	2152059300	43550	43550	43550	43550	0
52	20241125	190100	2152059300	43550	43550	43550	43550	0
53	20241125	190000	2152059300	43550	43550	43550	43550	0
54	20241125	185900	2152059300	43550	43550	43550	43550	0
55	20241125	185800	2152059300	43550	43550	43550	43550	0
56	20241125	185700	2152059300	43550	43550	43550	43550	0
57	20241125	185600	2152059300	43550	43550	43550	43550	0
58	20241125	185500	2152059300	43550	43550	43550	43550	0
59	20241125	185400	2152059300	43550	43550	43550	43550	0
60	20241125	185300	2152059300	43550	43550	43550	43550	0
61	20241125	185200	2152059300	43550	43550	43550	43550	0
62	20241125	185100	2152059300	43550	43550	43550	43550	17082
63	20241125	185000	2152059300	43550	43550	43550	43550	0
64	20241125	184900	2152059300	43550	43550	43550	43550	0
65	20241125	184800	2152059300	43550	43550	43550	43550	0
66	20241125	184700	2152059300	43550	43550	43550	43550	0
67	20241125	184600	2152059300	43550	43550	43550	43550	0
68	20241125	184500	2152059300	43550	43550	43550	43550	0
69	20241125	184400	2152059300	43550	43550	43550	43550	0
70	20241125	184300	2152059300	43550	43550	43550	43550	0
71	20241125	184200	2152059300	43550	43550	43550	43550	0
72	20241125	184100	2152059300	43550	43550	43550	43550	0
73	20241125	184000	2152059300	43550	43550	43550	43550	0
74	20241125	183900	2152059300	43550	43550	43550	43550	0
75	20241125	183800	2152059300	43550	43550	43550	43550	0
76	20241125	183700	2152059300	43550	43550	43550	43550	0
77	20241125	183600	2152059300	43550	43550	43550	43550	0
78	20241125	183500	2152059300	43550	43550	43550	43550	0
79	20241125	183400	2152059300	43550	43550	43550	43550	0
80	20241125	183300	2152059300	43550	43550	43550	43550	0
81	20241125	183200	2152059300	43550	43550	43550	43550	0
82	20241125	183100	2152059300	43550	43550	43550	43550	0
83	20241125	183000	2152059300	43550	43550	43550	43550	0
84	20241125	182900	2152059300	43550	43550	43550	43550	0
85	20241125	182800	2152059300	43550	43550	43550	43550	0
86	20241125	182700	2152059300	43550	43550	43550	43550	0
87	20241125	182600	2152059300	43550	43550	43550	43550	0
88	20241125	182500	2152059300	43550	43550	43550	43550	0
89	20241125	182400	2152059300	43550	43550	43550	43550	0
90	20241125	182300	2152059300	43550	43550	43550	43550	0
91	20241125	182200	2152059300	43550	43550	43550	43550	0
92	20241125	182100	2152059300	43550	43550	43550	43550	17082
93	20241125	182000	2152059300	43550	43550	43550	43550	0
94	20241125	181900	2152059300	43550	43550	43550	43550	0
95	20241125	181800	2152059300	43550	43550	43550	43550	0
96	20241125	181700	2152059300	43550	43550	43550	43550	0
97	20241125	181600	2152059300	43550	43550	43550	43550	0
98	20241125	181500	2152059300	43550	43550	43550	43550	0
99	20241125	181400	2152059300	43550	43550	43550	43550	0
100	20241125	181300	2152059300	43550	43550	43550	43550	0
101	20241125	181200	2152059300	43550	43550	43550	43550	0
102	20241125	181100	2152059300	43550	43550	43550	43550	0
103	20241125	181000	2152059300	43550	43550	43550	43550	0
104	20241125	180900	2152059300	43550	43550	43550	43550	0
105	20241125	180800	2152059300	43550	43550	43550	43550	0
106	20241125	180700	2152059300	43550	43550	43550	43550	0
107	20241125	180600	2152059300	43550	43550	43550	43550	0
108	20241125	180500	2152059300	43550	43550	43550	43550	0
109	20241125	180400	2152059300	43550	43550	43550	43550	0
110	20241125	180300	2152059300	43550	43550	43550	43550	0
111	20241125	180200	2152059300	43550	43550	43550	43550	0
112	20241125	180100	2152059300	43550	43550	43550	43550	0
113	20241125	180000	2152059300	43550	43550	43550	43550	0
114	20241125	175900	2152059300	43550	43550	43550	43550	0
115	20241125	175800	2152059300	43550	43550	43550	43550	0
116	20241125	175700	2152059300	43550	43550	43550	43550	0
117	20241125	175600	2152059300	43550	43550	43550	43550	0
118	20241125	175500	2152059300	43550	43550	43550	43550	0
119	20241125	175400	2152059300	43550	43550	43550	43550	0
120	20241125	175300	2152059300	43550	43550	43550	43550	0
121	20241125	175200	2152059300	43550	43550	43550	43550	0
122	20241125	175100	2152059300	43550	43550	43550	43550	17082
123	20241125	175000	2152059300	43550	43550	43550	43550	0
124	20241125	174900	2152059300	43550	43550	43550	43550	0
125	20241125	174800	2152059300	43550	43550	43550	43550	0
126	20241125	174700	2152059300	43550	43550	43550	43550	0
127	20241125	174600	2152059300	43550	43550	43550	43550	0
128	20241125	174500	2152059300	43550	43550	43550	43550	0
129	20241125	174400	2152059300	43550	43550	43550	43550	0
130	20241125	174300	2152059300	43550	43550	43550	43550	0
131	20241125	174200	2152059300	43550	43550	43550	43550	0
132	20241125	174100	2152059300	43550	43550	43550	43550	0
133	20241125	174000	2152059300	43550	43550	43550	43550	0
134	20241125	173900	2152059300	43550	43550	43550	43550	0
135	20241125	173800	2152059300	43550	43550	43550	43550	0
136	20241125	173700	2152059300	43550	43550	43550	43550	0
137	20241125	173600	2152059300	43550	43550	43550	43550	0
138	20241125	173500	2152059300	43550	43550	43550	43550	0
139	20241125	173400	2152059300	43550	43550	43550	43550	0
140	20241125	173300	2152059300	43550	43550	43550	43550	0
141	20241125	173200	2152059300	43550	43550	43550	43550	0
142	20241125	173100	2152059300	43550	43550	43550	43550	0
143	20241125	173000	2152059300	43550	43550	43550	43550	0
144	20241125	172900	2152059300	43550	43550	43550	43550	0
145	20241125	172800	2152059300	43550	43550	43550	43550	0
146	20241125	172700	2152059300	43550	43550	43550	43550	0
147	20241125	172600	2152059300	43550	43550	43550	43550	0
148	20241125	172500	2152059300	43550	43550	43550	43550	0
149	20241125	172400	2152059300	43550	43550	43550	43550	0
150	20241125	172300	2152059300	43550	43550	43550	43550	0
151	20241125	172200	2152059300	43550	43550	43550	43550	0
152	20241125	172100	2152059300	43550	43550	43550	43550	17082
153	20241125	172000	2152059300	43550	43550	43550	43550	0
154	20241125	171900	2152059300	43550	43550	43550	43550	0
155	20241125	171800	2152059300	43550	43550	43550	43550	0
156	20241125	171700	2152059300	43550	43550	43550	43550	0
157	20241125	171600	2152059300	43550	43550	43550	43550	0
158	20241125	171500	2152059300	43550	43550	43550	43550	0
159	20241125	171400	2152059300	43550	43550	43550	43550	0
160	20241125	171300	2152059300	43550	43550	43550	43550	0
161	20241125	171200	2152059300	43550	43550	43550	43550	0
162	20241125	171100	2152059300	43550	43550	43550	43550	0
163	20241125	171000	2152059300	43550	43550	43550	43550	0
164	20241125	170900	2152059300	43550	43550	43550	43550	0
165	20241125	170800	2152059300	43550	43550	43550	43550	0
166	20241125	170700	2152059300	43550	43550	43550	43550	0
167	20241125	170600	2152059300	43550	43550	43550	43550	0
168	20241125	170500	2152059300	43550	43550	43550	43550	0
169	20241125	170400	2152059300	43550	43550	43550	43550	0
170	20241125	170300	2152059300	43550	43550	43550	43550	0
171	20241125	170200	2152059300	43550	43550	43550	43550	0
172	20241125	170100	2152059300	43550	43550	43550	43550	0
173	20241125	170000	2152059300	43550	43550	43550	43550	0
174	20241125	165900	2152059300	43550	43550	43550	43550	0
175	20241125	165800	2152059300	43550	43550	43550	43550	0
176	20241125	165700	2152059300	43550	43550	43550	43550	0
177	20241125	165600	2152059300	43550	43550	43550	43550	0
178	20241125	165500	2152059300	43550	43550	43550	43550	0
179	20241125	165400	2152059300	43550	43550	43550	43550	0
180	20241125	165300	2152059300	43550	43550	43550	43550	0
181	20241125	165200	2152059300	43550	43550	43550	43550	0
182	20241125	165100	2152059300	43550	43550	43550	43550	17082
183	20241125	165000	2152059300	43550	43550	43550	43550	0
184	20241125	164900	2152059300	43550	43550	43550	43550	0
185	20241125	164800	2152059300	43550	43550	43550	43550	0
186	20241125	164700	2152059300	43550	43550	43550	43550	0
187	20241125	164600	2152059300	43550	43550	43550	43550	0
188	20241125	164500	2152059300	43550	43550	43550	43550	0
189	20241125	164400	2152059300	43550	43550	43550	43550	0
190	20241125	164300	2152059300	43550	43550	43550	43550	0
191	20241125	164200	2152059300	43550	43550	43550	43550	0
192	20241125	164100	2152059300	43550	43550	43550	43550	0
193	20241125	164000	2152059300	43550	43550	43550	43550	0
194	20241125	163900	2152059300	43550	43550	43550	43550	0
195	20241125	163800	2152059300	43550	43550	43550	43550	0
196	20241125	163700	2152059300	43550	43550	43550	43550	0
197	20241125	163600	2152059300	43550	43550	43550	43550	0
198	20241125	163500	2152059300	43550	43550	43550	43550	0
199	20241125	163400	2152059300	43550	43550	43550	43550	0
200	20241125	163300	2152059300	43550	43550	43550	43550	0
201	20241125	163200	2152059300	43550	43550	43550	43550	0
202	20241125	163100	2152059300	43550	43550	43550	43550	0
203	20241125	163000	2152059300	43550	43550	43550	43550	0
204	20241125	162900	2152059300	43550	43550	43550	43550	0
205	20241125	162800	2152059300	43550	43550	43550	43550	0
206	20241125	162700	2152059300	43550	43550	43550	43550	0
207	20241125	162600	2152059300	43550	43550	43550	43550	0
208	20241125	162500	2152059300	43550	43550	43550	43550	0
209	20241125	162400	2152059300	43550	43550	43550	43550	0
210	20241125	162300	2152059300	43550	43550	43550	43550	0
211	20241125	162200	2152059300	43550	43550	43550	43550	0
212	20241125	162100	2152059300	43550	43550	43550	43550	17082
213	20241125	162000	2152059300	43550	43550	43550	43550	0
214	20241125	161900	2152059300	43550	43550	43550	43550	0
215	20241125	161800	2152059300	43550	43550	43550	43550	0
216	20241125	161700	2152059300	43550	43550	43550	43550	0
217	20241125	161600	2152059300	43550	43550	43550	43550	0
218	20241125	161500	2152059300	43550	43550	43550	43550	0
219	20241125	161400	2152059300	43550	43550	43550	43550	0
220	20241125	161300	2152059300	43550	43550	43550	43550	0
221	20241125	161200	2152059300	43550	43550	43550	43550	0
222	20241125	161100	2152059300	43550	43550	43550	43550	0
223	20241125	161000	2152059300	43550	43550	43550	43550	0
224	20241125	160900	2152059300	43550	43550	43550	43550	0
225	20241125	160800	2152059300	43550	43550	43550	43550	0
226	20241125	160700	2152059300	43550	43550	43550	43550	0
227	20241125	160600	2152059300	43550	43550	43550	43550	0
228	20241125	160500	2152059300	43550	43550	43550	43550	0
229	20241125	160400	2152059300	43550	43550	43550	43550	0
230	20241125	160300	2152059300	43550	43550	43550	43550	0
231	20241125	160200	2152059300	43550	43550	43550	43550	0
232	20241125	160100	2152059300	43550	43550	43550	43550	0
233	20241125	160000	2152059300	43550	43550	43550	43550	0
234	20241125	155900	2152059300	43550	43550	43550	43550	0
235	20241125	155800	2152059300	43550	43550	43550	43550	0
236	20241125	155700	2152059300	43550	43550	43550	43550	0
237	20241125	155600	2152059300	43550	43550	43550	43550	0
238	20241125	155500	2152059300	43550	43550	43550	43550	0
239	20241125	155400	2152059300	43550	43550	43550	43550	0
240	20241125	155300	2152059300	43550	43550	43550	43550	0
241	20241125	155200	2152059300	43550	43550	43550	43550	0
242	20241125	155100	2152059300	43550	43550	43550	43550	17082
243	20241125	155000	2152059300	43550	43550	43550	43550	0
244	20241125	154900	2152059300	43550	43550	43550	43550	0
245	20241125	154800	2152059300	43550	43550	43550	43550	0
246	20241125	154700	2152059300	43550	43550	43550	43550	0
247	20241125	154600	2152059300	43550	43550	43550	43550	0
248	20241125	154500	2152059300	43550	43550	43550	43550	0
249	20241125	154400	2152059300	43550	43550	43550	43550	0
250	20241125	154300	2152059300	43550	43550	43550	43550	0
251	20241125	154200	2152059300	43550	43550	43550	43550	0
252	20241125	154100	2152059300	43550	43550	43550	43550	0
253	20241125	154000	2152059300	43550	43550	43550	43550	0
254	20241125	153900	2152059300	43550	43550	43550	43550	0
255	20241125	153800	2152059300	43550	43550	43550	43550	0
256	20241125	153700	2152059300	43550	43550	43550	43550	0
257	20241125	153600	2152059300	43550	43550	43550	43550	0
258	20241125	153500	2152059300	43550	43550	43550	43550	0
259	20241125	153400	2152059300	43550	43550	43550	43550	0
260	20241125	153300	2152059300	43550	43550	43550	43550	0
261	20241125	153200	2152059300	43550	43550	43550	43550	0
262	20241125	153100	2152059300	43550	43550	43550	43550	0
263	20241125	153000	2152059300	43550	43550	43550	43550	17082
264	20241125	152900	1408138200	43250	43250	43250	43250	0
265	20241125	152800	1408138200	43250	43250	43250	43250	0
266	20241125	152700	1408138200	43250	43250	43250	43250	0
267	20241125	152600	1408138200	43250	43250	43250	43250	0
268	20241125	152500	1408138200	43250	43250	43250	43250	0
269	20241125	152400	1408138200	43250	43250	43250	43250	0
270	20241125	152300	1408138200	43250	43250	43250	43250	0
271	20241125	152200	1408138200	43250	43250	43250	43250	0
272	20241125	152100	1408138200	43250	43250	43250	43250	0
273	20241125	152000	1408138200	43250	43250	43250	43250	0
274	20241125	151900	1408138200	43250	43200	43250	43200	105
275	20241125	151800	1403601900	43200	43250	43250	43200	78
276	20241125	151700	1400231950	43200	43250	43300	43200	388
277	20241125	151600	1383458900	43250	43300	43300	43250	33
278	20241125	151500	1382030800	43250	43300	43300	43250	24
279	20241125	151400	1380992400	43300	43250	43300	43250	23
280	20241125	151300	1379997200	43250	43300	43300	43250	39
281	20241125	151200	1378309700	43250	43300	43300	43250	47
282	20241125	151100	1376276300	43300	43250	43300	43250	20
283	20241125	151000	1375411050	43250	43250	43300	43250	29
284	20241125	150900	1374156350	43250	43300	43300	43250	55
285	20241125	150800	1371775400	43250	43300	43300	43250	27
286	20241125	150700	1370607300	43300	43300	43300	43250	22
287	20241125	150600	1369655200	43300	43250	43300	43250	8
288	20241125	150500	1369308950	43250	43250	43350	43250	201
289	20241125	150400	1360605800	43250	43300	43300	43250	34
290	20241125	150300	1359135050	43250	43250	43300	43250	35
291	20241125	150200	1357620800	43250	43300	43300	43250	26
292	20241125	150100	1356495700	43250	43300	43300	43250	34
293	20241125	150000	1355024600	43250	43250	43300	43250	20
294	20241125	145900	1354159500	43300	43300	43300	43250	47
295	20241125	145800	1352125900	43250	43300	43300	43250	200
296	20241125	145700	1343475450	43300	43300	43300	43250	29
297	20241125	145600	1342220600	43250	43250	43300	43250	23
298	20241125	145500	1341225500	43300	43300	43300	43250	15
299	20241125	145400	1340576250	43250	43300	43300	43250	41
300	20241125	145300	1338801350	43300	43300	43300	43250	20
301	20241125	145200	1337935700	43250	43300	43300	43250	19
302	20241125	145100	1337113550	43250	43300	43300	43250	23
303	20241125	145000	1336117950	43300	43300	43300	43250	6
304	20241125	144900	1335858200	43300	43300	43350	43250	65
305	20241125	144800	1333043600	43250	43300	43350	43250	110
306	20241125	144700	1328280800	43300	43300	43300	43250	27
307	20241125	144600	1327112400	43250	43300	43300	43250	20
308	20241125	144500	1326247000	43250	43300	43300	43250	23
309	20241125	144400	1325251750	43250	43250	43300	43250	23
310	20241125	144300	1324256850	43300	43250	43300	43250	63
311	20241125	144200	1321530200	43300	43250	43300	43250	29
312	20241125	144100	1320275350	43300	43250	43300	43250	26
313	20241125	144000	1319150150	43300	43250	43300	43250	46
314	20241125	143900	1317160150	43250	43300	43300	43250	20
315	20241125	143800	1316294500	43250	43250	43300	43250	40
316	20241125	143700	1314563900	43250	43300	43300	43250	25
317	20241125	143600	1313482300	43250	43300	43300	43250	76
318	20241125	143500	1310194250	43250	43300	43300	43250	22
319	20241125	143400	1309242400	43300	43300	43300	43250	226
320	20241125	143300	1299466100	43300	43250	43300	43250	13
321	20241125	143200	1298903450	43250	43300	43300	43250	28
322	20241125	143100	1297691500	43250	43300	43300	43250	6
323	20241125	143000	1297431750	43300	43350	43350	43300	16
324	20241125	142900	1296738800	43350	43300	43350	43250	65
325	20241125	142800	1293924400	43250	43250	43300	43250	33
326	20241125	142700	1292496150	43300	43350	43400	43250	40
327	20241125	142600	1290764650	43350	43350	43400	43350	22
328	20241125	142500	1289810150	43400	43400	43400	43350	17
329	20241125	142400	1289072650	43350	43400	43400	43300	25
330	20241125	142300	1287989000	43350	43300	43350	43300	67
331	20241125	142200	1285087800	43300	43300	43300	43250	15
332	20241125	142100	1284438500	43300	43250	43300	43250	75
333	20241125	142000	1281191900	43300	43300	43300	43250	25
334	20241125	141900	1280109800	43300	43300	43300	43250	24
335	20241125	141800	1279071200	43300	43250	43300	43250	50
336	20241125	141700	1276907200	43300	43300	43300	43250	38
337	20241125	141600	1275262550	43250	43250	43300	43250	22
338	20241125	141500	1274310650	43300	43300	43300	43300	8
339	20241125	141400	1273964250	43250	43300	43350	43250	13
340	20241125	141300	1273401500	43350	43350	43350	43300	20
341	20241125	141200	1272534600	43350	43250	43350	43250	23
342	20241125	141100	1271538950	43350	43400	43400	43350	43
343	20241125	141000	1269674350	43400	43400	43400	43400	11
344	20241125	140900	1269196950	43350	43400	43400	43350	12
345	20241125	140800	1268676200	43400	43300	43400	43250	14
346	20241125	140700	1268069750	43300	43350	43350	43300	17
347	20241125	140600	1267333100	43350	43300	43350	43300	8
348	20241125	140500	1266986450	43300	43300	43350	43300	20
349	20241125	140400	1266119800	43350	43300	43350	43250	24
350	20241125	140300	1265080050	43300	43350	43350	43300	20
351	20241125	140200	1264213200	43350	43350	43350	43300	9
352	20241125	140100	1263823100	43350	43350	43400	43300	36
353	20241125	140000	1262262250	43350	43300	43350	43300	21
354	20241125	135900	1261352400	43300	43350	43350	43300	7
355	20241125	135800	1261049000	43350	43300	43350	43300	19
356	20241125	135700	1260225550	43300	43300	43300	43250	13
357	20241125	135600	1259662700	43250	43400	43400	43250	18
358	20241125	135500	1258882900	43350	43400	43400	43350	25
359	20241125	135400	1257798350	43350	43400	43400	43350	28
360	20241125	135300	1256584050	43400	43400	43400	43350	9
361	20241125	135200	1256193550	43350	43350	43400	43350	15
362	20241125	135100	1255542850	43350	43350	43350	43300	35
363	20241125	135000	1254025650	43350	43300	43350	43300	17
364	20241125	134900	1253288750	43350	43350	43350	43300	12
365	20241125	134800	1252768850	43350	43300	43350	43300	17
366	20241125	134700	1252032050	43300	43350	43350	43300	16
367	20241125	134600	1251338750	43300	43350	43350	43300	8
368	20241125	134500	1250992000	43350	43400	43400	43300	17
369	20241125	134400	1250254700	43400	43350	43400	43350	12
370	20241125	134300	1249734000	43350	43350	43400	43350	11
371	20241125	134200	1249257100	43350	43300	43350	43300	25
372	20241125	134100	1248173550	43350	43350	43350	43300	8
373	20241125	134000	1247826800	43350	43350	43350	43300	13
374	20241125	133900	1247263500	43350	43300	43350	43300	31
375	20241125	133800	1245920550	43350	43350	43350	43300	14
376	20241125	133700	1245313800	43400	43350	43400	43350	4
377	20241125	133600	1245140250	43350	43350	43350	43300	71
378	20241125	133500	1242063800	43300	43350	43350	43300	14
379	20241125	133400	1241457250	43350	43350	43350	43300	22
380	20241125	133300	1240503750	43350	43350	43400	43350	28
381	20241125	133200	1239289800	43400	43400	43400	43400	13
382	20241125	133100	1238725600	43400	43350	43400	43350	51
383	20241125	133000	1236514350	43400	43400	43400	43350	204
384	20241125	132900	1227661450	43400	43400	43400	43350	8
385	20241125	132800	1227314300	43400	43350	43400	43350	47
386	20241125	132700	1225276500	43350	43350	43350	43300	21
387	20241125	132600	1224366700	43350	43350	43350	43350	118
388	20241125	132500	1219251400	43350	43350	43350	43300	79
389	20241125	132400	1215827300	43400	43400	43400	43350	22
390	20241125	132300	1214873150	43350	43400	43400	43350	26
391	20241125	132200	1213745200	43400	43350	43400	43350	7
392	20241125	132100	1213441450	43400	43300	43400	43300	10
393	20241125	132000	1213007750	43350	43350	43400	43300	40
394	20241125	131900	1211273650	43350	43350	43400	43300	22
395	20241125	131800	1210319800	43400	43350	43400	43350	8
396	20241125	131700	1209972650	43400	43350	43400	43350	14
397	20241125	131600	1209365100	43350	43350	43350	43300	13
398	20241125	131500	1208801850	43350	43350	43400	43300	15
399	20241125	131400	1208151500	43400	43400	43400	43400	4
400	20241125	131300	1207977900	43350	43350	43400	43350	16
401	20241125	131200	1207283600	43350	43350	43350	43300	21
402	20241125	131100	1206373450	43350	43300	43350	43300	31
403	20241125	131000	1205029950	43350	43350	43350	43300	7
404	20241125	130900	1204726600	43250	43350	43350	43250	20
405	20241125	130800	1203860500	43300	43350	43350	43300	15
406	20241125	130700	1203210300	43350	43300	43350	43300	46
407	20241125	130600	1201217600	43350	43300	43350	43300	413
408	20241125	130500	1183332900	43300	43250	43300	43250	7
409	20241125	130400	1183030000	43300	43300	43300	43250	32
410	20241125	130300	1181644800	43250	43300	43300	43250	13
411	20241125	130200	1181082250	43300	43300	43300	43250	12
412	20241125	130100	1180562700	43250	43300	43300	43250	26
413	20241125	130000	1179437350	43250	43300	43300	43250	28
414	20241125	125900	1178226200	43250	43250	43300	43250	17
415	20241125	125800	1177490750	43250	43300	43300	43250	16
416	20241125	125700	1176798200	43300	43300	43300	43300	3
417	20241125	125600	1176668300	43250	43250	43300	43250	24
418	20241125	125500	1175629650	43300	43250	43300	43250	13
419	20241125	125400	1175067100	43250	43300	43300	43250	10
420	20241125	125300	1174634300	43300	43300	43300	43300	3
421	20241125	125200	1174504400	43250	43300	43300	43250	15
422	20241125	125100	1173855050	43300	43250	43300	43250	22
423	20241125	125000	1172903250	43250	43300	43300	43250	6
424	20241125	124900	1172643600	43300	43300	43300	43300	11
425	20241125	124800	1172167300	43300	43300	43300	43250	11
426	20241125	124700	1171691050	43250	43350	43350	43250	34
427	20241125	124600	1170218850	43350	43350	43350	43300	3
428	20241125	124500	1170088850	43350	43300	43350	43300	17
429	20241125	124400	1169352200	43300	43300	43300	43300	4
430	20241125	124300	1169179000	43350	43300	43400	43300	21
431	20241125	124200	1168268550	43400	43400	43400	43350	4
432	20241125	124100	1168095050	43400	43350	43400	43350	8
433	20241125	124000	1167748050	43350	43350	43350	43300	11
434	20241125	123900	1167271400	43350	43300	43350	43300	16
435	20241125	123800	1166578150	43300	43350	43350	43300	6
436	20241125	123700	1166318200	43350	43350	43350	43350	8
437	20241125	123600	1165971400	43300	43350	43400	43300	12
438	20241125	123500	1165450850	43400	43350	43400	43350	5
439	20241125	123400	1165234000	43300	43400	43400	43300	14
440	20241125	123300	1164626900	43350	43350	43350	43350	7
441	20241125	123200	1164323450	43350	43350	43350	43300	11
442	20241125	123100	1163846850	43350	43350	43350	43350	6
443	20241125	123000	1163586750	43300	43350	43400	43300	11
444	20241125	122900	1163109650	43350	43300	43350	43300	11
445	20241125	122800	1162633000	43350	43350	43350	43300	6
446	20241125	122700	1162373000	43350	43400	43400	43300	24
447	20241125	122600	1161333350	43350	43350	43400	43300	66
448	20241125	122500	1158472250	43350	43400	43400	43350	8
449	20241125	122400	1158125300	43350	43300	43400	43300	11
450	20241125	122300	1157648400	43350	43300	43350	43300	44
451	20241125	122200	1155743000	43350	43400	43400	43300	11
452	20241125	122100	1155266400	43350	43350	43400	43350	45
453	20241125	122000	1153315600	43350	43400	43400	43350	19
454	20241125	121900	1152491250	43350	43350	43350	43350	4
455	20241125	121800	1152317850	43350	43350	43400	43300	15
456	20241125	121700	1151667700	43300	43350	43400	43300	22
457	20241125	121600	1150714650	43350	43350	43350	43300	9
458	20241125	121500	1150324550	43300	43300	43300	43300	2
459	20241125	121400	1150237950	43400	43300	43400	43300	23
460	20241125	121300	1149241150	43350	43350	43350	43350	9
461	20241125	121200	1148851000	43350	43300	43350	43300	4
462	20241125	121100	1148677650	43350	43350	43350	43350	13
463	20241125	121000	1148114100	43300	43300	43350	43300	19
464	20241125	120900	1147290950	43350	43350	43350	43350	7
465	20241125	120800	1146987500	43350	43300	43350	43300	40
466	20241125	120700	1145253550	43300	43300	43300	43300	4
467	20241125	120600	1145080350	43300	43350	43350	43300	17
468	20241125	120500	1144343750	43300	43350	43350	43300	13
469	20241125	120400	1143780250	43350	43350	43350	43350	105
470	20241125	120300	1139228500	43300	43350	43350	43300	16
471	20241125	120200	1138535100	43300	43350	43350	43300	13
472	20241125	120100	1137971850	43350	43350	43350	43300	6
473	20241125	120000	1137711800	43350	43250	43350	43250	20
474	20241125	115900	1136846150	43250	43300	43300	43250	8
475	20241125	115800	1136499900	43300	43250	43350	43250	10
476	20241125	115700	1136066900	43300	43300	43350	43300	29
477	20241125	115600	1134810500	43300	43300	43300	43250	26
478	20241125	115500	1133684850	43300	43250	43300	43250	23
479	20241125	115400	1132689050	43250	43350	43350	43200	18
480	20241125	115300	1131910000	43300	43350	43350	43300	161
481	20241125	115200	1124930950	43350	43300	43350	43300	17
482	20241125	115100	1124194300	43300	43250	43300	43200	78
483	20241125	115000	1120817300	43250	43250	43250	43250	15
484	20241125	114900	1120168550	43250	43300	43300	43250	19
485	20241125	114800	1119346050	43250	43200	43300	43200	28
486	20241125	114700	1118135050	43250	43250	43250	43200	18
487	20241125	114600	1117356850	43200	43200	43250	43200	19
488	20241125	114500	1116535550	43200	43200	43250	43200	88
489	20241125	114400	1112733750	43250	43200	43250	43200	75
490	20241125	114300	1109490150	43200	43250	43250	43200	23
491	20241125	114200	1108495950	43200	43200	43250	43200	163
492	20241125	114100	1101454300	43200	43200	43250	43200	110
493	20241125	114000	1096701900	43200	43250	43250	43200	11
494	20241125	113900	1096226300	43250	43250	43250	43200	107
495	20241125	113800	1091603450	43250	43250	43300	43200	999
496	20241125	113700	1048396750	43250	43250	43300	43250	38
497	20241125	113600	1046752750	43300	43450	43450	43300	555
498	20241125	113500	1022720500	43300	43300	43350	43300	8
499	20241125	113400	1022373950	43350	43350	43450	43300	15
500	20241125	113300	1021723800	43400	43350	43400	43300	24
501	20241125	113200	1020683200	43350	43300	43350	43300	16
502	20241125	113100	1019990000	43300	43400	43400	43300	41
503	20241125	113000	1018212750	43400	43350	43400	43350	22
504	20241125	112900	1017258450	43400	43400	43400	43350	8
505	20241125	112800	1016911450	43350	43400	43400	43350	20
506	20241125	112700	1016043650	43350	43350	43400	43350	51
507	20241125	112600	1013832650	43350	43400	43400	43350	36
508	20241125	112500	1012271600	43350	43400	43400	43300	16
509	20241125	112400	1011577600	43400	43400	43400	43300	412
510	20241125	112300	993697150	43300	43350	43400	43300	12
511	20241125	112200	993177150	43350	43300	43350	43300	34
512	20241125	112100	991703600	43300	43350	43400	43300	60
513	20241125	112000	989103150	43350	43400	43400	43350	76
514	20241125	111900	985807650	43350	43350	43400	43350	13
515	20241125	111800	985243950	43400	43350	43400	43350	23
516	20241125	111700	984246400	43400	43350	43400	43350	13
517	20241125	111600	983682400	43400	43350	43400	43350	7
518	20241125	111500	983378800	43400	43400	43400	43350	11
519	20241125	111400	982901450	43400	43400	43400	43400	4
520	20241125	111300	982727850	43350	43350	43400	43350	12
521	20241125	111200	982207550	43400	43350	43400	43300	7
522	20241125	111100	981903950	43350	43350	43400	43350	14
523	20241125	111000	981296800	43350	43350	43350	43350	23
524	20241125	110900	980299750	43350	43350	43400	43300	83
525	20241125	110800	976705200	43400	43350	43400	43300	19
526	20241125	110700	975881150	43400	43350	43400	43350	7
527	20241125	110600	975577600	43350	43400	43400	43350	16
528	20241125	110500	974883750	43400	43400	43400	43350	37
529	20241125	110400	973278200	43450	43450	43450	43400	26
530	20241125	110300	972149400	43450	43400	43450	43400	5
531	20241125	110200	971932250	43400	43350	43400	43350	29
532	20241125	110100	970673750	43350	43350	43450	43300	134
533	20241125	110000	964852700	43450	43450	43450	43450	2
534	20241125	105900	964765800	43400	43400	43400	43350	55
535	20241125	105800	962378900	43400	43350	43400	43350	5
536	20241125	105700	962162100	43300	43350	43350	43300	24
537	20241125	105600	961121800	43400	43400	43400	43350	36
538	20241125	105500	959560500	43350	43400	43400	43350	3
539	20241125	105400	959430350	43400	43350	43400	43350	5
540	20241125	105300	959213550	43400	43350	43400	43350	27
541	20241125	105200	958042250	43350	43400	43400	43350	12
542	20241125	105100	957521800	43400	43400	43400	43350	7
543	20241125	105000	957218200	43400	43400	43450	43400	36
544	20241125	104900	955655300	43450	43450	43450	43400	44
545	20241125	104800	953743850	43400	43400	43450	43400	25
546	20241125	104700	952658750	43400	43400	43400	43350	5
547	20241125	104600	952441800	43350	43350	43400	43350	13
548	20241125	104500	951877900	43350	43350	43350	43350	4
549	20241125	104400	951704500	43400	43400	43400	43300	19
550	20241125	104300	950880400	43400	43350	43400	43300	4
551	20241125	104200	950707050	43400	43400	43400	43350	3
552	20241125	104100	950576900	43400	43450	43450	43400	7
553	20241125	104000	950273000	43400	43450	43450	43400	5
554	20241125	103900	950055900	43400	43450	43450	43400	30
555	20241125	103800	948753700	43400	43400	43400	43400	5
556	20241125	103700	948536700	43450	43450	43450	43400	30
557	20241125	103600	947233400	43450	43400	43450	43400	23
558	20241125	103500	946235100	43450	43450	43450	43400	6
559	20241125	103400	945974500	43450	43300	43450	43300	16
560	20241125	103300	945280300	43350	43350	43350	43350	4
561	20241125	103200	945106900	43250	43450	43450	43250	8
562	20241125	103100	944759950	43400	43400	43450	43400	325
563	20241125	103000	930654400	43400	43350	43400	43300	29
564	20241125	102900	929397350	43350	43350	43400	43350	25
565	20241125	102800	928313500	43350	43350	43350	43250	99
566	20241125	102700	924021950	43350	43400	43400	43350	45
567	20241125	102600	922071100	43400	43300	43400	43300	56
568	20241125	102500	919646150	43300	43250	43300	43250	10
569	20241125	102400	919213550	43300	43350	43350	43300	10
570	20241125	102300	918780450	43300	43300	43300	43250	16
571	20241125	102200	918087700	43300	43250	43300	43250	9
572	20241125	102100	917698400	43250	43250	43300	43250	16
573	20241125	102000	917006100	43300	43300	43300	43250	21
574	20241125	101900	916097000	43300	43250	43300	43250	8
575	20241125	101800	915750850	43250	43250	43250	43250	1
576	20241125	101700	915707600	43250	43300	43300	43250	6
577	20241125	101600	915448050	43350	43400	43400	43250	7
578	20241125	101500	915144650	43350	43400	43400	43250	8
579	20241125	101400	914798050	43250	43250	43300	43250	248
580	20241125	101300	904060000	43300	43300	43300	43250	7
581	20241125	101200	903757150	43250	43250	43250	43250	4
582	20241125	101100	903584150	43250	43250	43250	43250	1
583	20241125	101000	903540900	43250	43300	43300	43250	35
584	20241125	100900	902026950	43300	43250	43300	43250	65
585	20241125	100800	899215550	43200	43300	43300	43200	4
586	20241125	100700	899042650	43300	43300	43300	43300	1
587	20241125	100600	898999350	43200	43250	43250	43200	19
588	20241125	100500	898177850	43250	43250	43250	43200	13
589	20241125	100400	897615900	43250	43200	43250	43200	9
590	20241125	100300	897226800	43250	43200	43250	43200	134
591	20241125	100200	891434550	43250	43200	43250	43200	42
592	20241125	100100	889620050	43150	43200	43250	43150	43
593	20241125	100000	887763400	43250	43150	43300	43150	343
594	20241125	095900	872915250	43200	43300	43300	43100	1454
595	20241125	095800	810146350	43300	43250	43300	43250	128
596	20241125	095700	804609950	43250	43250	43250	43250	0
597	20241125	095600	804609950	43250	43250	43300	43250	63
598	20241125	095500	801884700	43250	43300	43300	43250	46
599	20241125	095400	799894900	43300	43300	43300	43300	11
600	20241125	095300	799418600	43250	43300	43300	43250	3
601	20241125	095200	799288750	43250	43250	43250	43200	40
602	20241125	095100	797558900	43200	43250	43250	43200	18
603	20241125	095000	796780500	43250	43200	43250	43200	33
604	20241125	094900	795354850	43250	43250	43250	43200	21
605	20241125	094800	794446650	43250	43300	43300	43200	8
606	20241125	094700	794100900	43200	43300	43300	43200	13
607	20241125	094600	793538200	43200	43300	43300	43200	91
608	20241125	094500	789603800	43250	43200	43300	43200	11
609	20241125	094400	789127750	43350	43200	43350	43200	284
610	20241125	094300	776858650	43150	43200	43200	43150	17
611	20241125	094200	776124650	43200	43200	43200	43200	1
612	20241125	094100	776081450	43150	43200	43200	43150	11
613	20241125	094000	775606750	43200	43200	43200	43150	16
614	20241125	093900	774915800	43200	43200	43200	43150	65
615	20241125	093800	772109450	43200	43250	43250	43200	159
616	20241125	093700	765240600	43200	43200	43200	43200	21
617	20241125	093600	764333400	43200	43250	43250	43200	6
618	20241125	093500	764074150	43250	43350	43350	43250	809
619	20241125	093400	729028550	43400	43450	43450	43350	19
620	20241125	093300	728204700	43400	43400	43400	43350	232
621	20241125	093200	718135950	43450	43500	43500	43400	1179
622	20241125	093100	666857700	43500	43550	43550	43500	25
623	20241125	093000	665769100	43600	43550	43600	43500	75
624	20241125	092900	662502900	43550	43500	43550	43500	306
625	20241125	092800	649176750	43500	43550	43550	43500	67
626	20241125	092700	646259100	43550	43600	43650	43550	699
627	20241125	092600	615783900	43600	43600	43600	43600	24
628	20241125	092500	614737500	43650	43600	43650	43600	10
629	20241125	092400	614301150	43600	43650	43650	43500	726
630	20241125	092300	582667800	43650	43700	43700	43650	463
631	20241125	092200	562447600	43800	43700	43800	43600	423
632	20241125	092100	543945000	43700	43500	43750	43500	1642
633	20241125	092000	472338700	43550	43500	43550	43500	469
634	20241125	091900	451933100	43550	43500	43550	43500	126
635	20241125	091800	446450650	43550	43550	43600	43550	781
636	20241125	091700	412436450	43500	43600	43600	43500	33
637	20241125	091600	411000650	43600	43550	43650	43500	695
638	20241125	091500	380720000	43500	43500	43550	43400	240
639	20241125	091400	370279550	43500	43350	43500	43350	873
640	20241125	091300	332361750	43350	43350	43350	43350	64
641	20241125	091200	329587350	43350	43150	43450	43150	1966
642	20241125	091100	244443700	43200	43200	43200	43200	235
643	20241125	091000	234291700	43200	43200	43200	43100	322
644	20241125	090900	220381550	43200	43150	43200	43100	395
645	20241125	090800	203341250	43150	43200	43200	43150	282
646	20241125	090700	191170100	43000	43000	43000	43000	257
647	20241125	090600	180119100	43000	43200	43200	43000	720
648	20241125	090500	149048300	43250	43150	43250	43150	952
649	20241125	090400	107923700	43150	43150	43150	43150	3
650	20241125	090300	107794250	43050	43100	43150	43050	479
651	20241125	090200	87158800	43100	43200	43200	43100	647
652	20241125	090100	59245050	43200	43100	43200	43100	601
653	20241125	090000	33326250	43100	43000	43150	43000	774