KissMeData/252990/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205900	4977288355	4475	4475	4475	4475	13702
3	20241125	205800	4977288355	4475	4475	4475	4475	0
4	20241125	205700	4977288355	4475	4475	4475	4475	0
5	20241125	205600	4977288355	4475	4475	4475	4475	0
6	20241125	205500	4977288355	4475	4475	4475	4475	0
7	20241125	205400	4977288355	4475	4475	4475	4475	0
8	20241125	205300	4977288355	4475	4475	4475	4475	0
9	20241125	205200	4977288355	4475	4475	4475	4475	0
10	20241125	205100	4977288355	4475	4475	4475	4475	0
11	20241125	205000	4977288355	4475	4475	4475	4475	0
12	20241125	204900	4977288355	4475	4475	4475	4475	0
13	20241125	204800	4977288355	4475	4475	4475	4475	0
14	20241125	204700	4977288355	4475	4475	4475	4475	0
15	20241125	204600	4977288355	4475	4475	4475	4475	0
16	20241125	204500	4977288355	4475	4475	4475	4475	0
17	20241125	204400	4977288355	4475	4475	4475	4475	0
18	20241125	204300	4977288355	4475	4475	4475	4475	0
19	20241125	204200	4977288355	4475	4475	4475	4475	0
20	20241125	204100	4977288355	4475	4475	4475	4475	0
21	20241125	204000	4977288355	4475	4475	4475	4475	0
22	20241125	203900	4977288355	4475	4475	4475	4475	0
23	20241125	203800	4977288355	4475	4475	4475	4475	0
24	20241125	203700	4977288355	4475	4475	4475	4475	0
25	20241125	203600	4977288355	4475	4475	4475	4475	0
26	20241125	203500	4977288355	4475	4475	4475	4475	0
27	20241125	203400	4977288355	4475	4475	4475	4475	0
28	20241125	203300	4977288355	4475	4475	4475	4475	0
29	20241125	203200	4977288355	4475	4475	4475	4475	0
30	20241125	203100	4977288355	4475	4475	4475	4475	0
31	20241125	203000	4977288355	4475	4475	4475	4475	0
32	20241125	202900	4977288355	4475	4475	4475	4475	13702
33	20241125	202800	4977288355	4475	4475	4475	4475	0
34	20241125	202700	4977288355	4475	4475	4475	4475	0
35	20241125	202600	4977288355	4475	4475	4475	4475	0
36	20241125	202500	4977288355	4475	4475	4475	4475	0
37	20241125	202400	4977288355	4475	4475	4475	4475	0
38	20241125	202300	4977288355	4475	4475	4475	4475	0
39	20241125	202200	4977288355	4475	4475	4475	4475	0
40	20241125	202100	4977288355	4475	4475	4475	4475	0
41	20241125	202000	4977288355	4475	4475	4475	4475	0
42	20241125	201900	4977288355	4475	4475	4475	4475	0
43	20241125	201800	4977288355	4475	4475	4475	4475	0
44	20241125	201700	4977288355	4475	4475	4475	4475	0
45	20241125	201600	4977288355	4475	4475	4475	4475	0
46	20241125	201500	4977288355	4475	4475	4475	4475	0
47	20241125	201400	4977288355	4475	4475	4475	4475	0
48	20241125	201300	4977288355	4475	4475	4475	4475	0
49	20241125	201200	4977288355	4475	4475	4475	4475	0
50	20241125	201100	4977288355	4475	4475	4475	4475	0
51	20241125	201000	4977288355	4475	4475	4475	4475	0
52	20241125	200900	4977288355	4475	4475	4475	4475	0
53	20241125	200800	4977288355	4475	4475	4475	4475	0
54	20241125	200700	4977288355	4475	4475	4475	4475	0
55	20241125	200600	4977288355	4475	4475	4475	4475	0
56	20241125	200500	4977288355	4475	4475	4475	4475	0
57	20241125	200400	4977288355	4475	4475	4475	4475	0
58	20241125	200300	4977288355	4475	4475	4475	4475	0
59	20241125	200200	4977288355	4475	4475	4475	4475	0
60	20241125	200100	4977288355	4475	4475	4475	4475	0
61	20241125	200000	4977288355	4475	4475	4475	4475	0
62	20241125	195900	4977288355	4475	4475	4475	4475	13702
63	20241125	195800	4977288355	4475	4475	4475	4475	0
64	20241125	195700	4977288355	4475	4475	4475	4475	0
65	20241125	195600	4977288355	4475	4475	4475	4475	0
66	20241125	195500	4977288355	4475	4475	4475	4475	0
67	20241125	195400	4977288355	4475	4475	4475	4475	0
68	20241125	195300	4977288355	4475	4475	4475	4475	0
69	20241125	195200	4977288355	4475	4475	4475	4475	0
70	20241125	195100	4977288355	4475	4475	4475	4475	0
71	20241125	195000	4977288355	4475	4475	4475	4475	0
72	20241125	194900	4977288355	4475	4475	4475	4475	0
73	20241125	194800	4977288355	4475	4475	4475	4475	0
74	20241125	194700	4977288355	4475	4475	4475	4475	0
75	20241125	194600	4977288355	4475	4475	4475	4475	0
76	20241125	194500	4977288355	4475	4475	4475	4475	0
77	20241125	194400	4977288355	4475	4475	4475	4475	0
78	20241125	194300	4977288355	4475	4475	4475	4475	0
79	20241125	194200	4977288355	4475	4475	4475	4475	0
80	20241125	194100	4977288355	4475	4475	4475	4475	0
81	20241125	194000	4977288355	4475	4475	4475	4475	0
82	20241125	193900	4977288355	4475	4475	4475	4475	0
83	20241125	193800	4977288355	4475	4475	4475	4475	0
84	20241125	193700	4977288355	4475	4475	4475	4475	0
85	20241125	193600	4977288355	4475	4475	4475	4475	0
86	20241125	193500	4977288355	4475	4475	4475	4475	0
87	20241125	193400	4977288355	4475	4475	4475	4475	0
88	20241125	193300	4977288355	4475	4475	4475	4475	0
89	20241125	193200	4977288355	4475	4475	4475	4475	0
90	20241125	193100	4977288355	4475	4475	4475	4475	0
91	20241125	193000	4977288355	4475	4475	4475	4475	0
92	20241125	192900	4977288355	4475	4475	4475	4475	13702
93	20241125	192800	4977288355	4475	4475	4475	4475	0
94	20241125	192700	4977288355	4475	4475	4475	4475	0
95	20241125	192600	4977288355	4475	4475	4475	4475	0
96	20241125	192500	4977288355	4475	4475	4475	4475	0
97	20241125	192400	4977288355	4475	4475	4475	4475	0
98	20241125	192300	4977288355	4475	4475	4475	4475	0
99	20241125	192200	4977288355	4475	4475	4475	4475	0
100	20241125	192100	4977288355	4475	4475	4475	4475	0
101	20241125	192000	4977288355	4475	4475	4475	4475	0
102	20241125	191900	4977288355	4475	4475	4475	4475	0
103	20241125	191800	4977288355	4475	4475	4475	4475	0
104	20241125	191700	4977288355	4475	4475	4475	4475	0
105	20241125	191600	4977288355	4475	4475	4475	4475	0
106	20241125	191500	4977288355	4475	4475	4475	4475	0
107	20241125	191400	4977288355	4475	4475	4475	4475	0
108	20241125	191300	4977288355	4475	4475	4475	4475	0
109	20241125	191200	4977288355	4475	4475	4475	4475	0
110	20241125	191100	4977288355	4475	4475	4475	4475	0
111	20241125	191000	4977288355	4475	4475	4475	4475	0
112	20241125	190900	4977288355	4475	4475	4475	4475	0
113	20241125	190800	4977288355	4475	4475	4475	4475	0
114	20241125	190700	4977288355	4475	4475	4475	4475	0
115	20241125	190600	4977288355	4475	4475	4475	4475	0
116	20241125	190500	4977288355	4475	4475	4475	4475	0
117	20241125	190400	4977288355	4475	4475	4475	4475	0
118	20241125	190300	4977288355	4475	4475	4475	4475	0
119	20241125	190200	4977288355	4475	4475	4475	4475	0
120	20241125	190100	4977288355	4475	4475	4475	4475	0
121	20241125	190000	4977288355	4475	4475	4475	4475	0
122	20241125	185900	4977288355	4475	4475	4475	4475	13702
123	20241125	185800	4977288355	4475	4475	4475	4475	0
124	20241125	185700	4977288355	4475	4475	4475	4475	0
125	20241125	185600	4977288355	4475	4475	4475	4475	0
126	20241125	185500	4977288355	4475	4475	4475	4475	0
127	20241125	185400	4977288355	4475	4475	4475	4475	0
128	20241125	185300	4977288355	4475	4475	4475	4475	0
129	20241125	185200	4977288355	4475	4475	4475	4475	0
130	20241125	185100	4977288355	4475	4475	4475	4475	0
131	20241125	185000	4977288355	4475	4475	4475	4475	0
132	20241125	184900	4977288355	4475	4475	4475	4475	0
133	20241125	184800	4977288355	4475	4475	4475	4475	0
134	20241125	184700	4977288355	4475	4475	4475	4475	0
135	20241125	184600	4977288355	4475	4475	4475	4475	0
136	20241125	184500	4977288355	4475	4475	4475	4475	0
137	20241125	184400	4977288355	4475	4475	4475	4475	0
138	20241125	184300	4977288355	4475	4475	4475	4475	0
139	20241125	184200	4977288355	4475	4475	4475	4475	0
140	20241125	184100	4977288355	4475	4475	4475	4475	0
141	20241125	184000	4977288355	4475	4475	4475	4475	0
142	20241125	183900	4977288355	4475	4475	4475	4475	0
143	20241125	183800	4977288355	4475	4475	4475	4475	0
144	20241125	183700	4977288355	4475	4475	4475	4475	0
145	20241125	183600	4977288355	4475	4475	4475	4475	0
146	20241125	183500	4977288355	4475	4475	4475	4475	0
147	20241125	183400	4977288355	4475	4475	4475	4475	0
148	20241125	183300	4977288355	4475	4475	4475	4475	0
149	20241125	183200	4977288355	4475	4475	4475	4475	0
150	20241125	183100	4977288355	4475	4475	4475	4475	0
151	20241125	183000	4977288355	4475	4475	4475	4475	0
152	20241125	182900	4977288355	4475	4475	4475	4475	13702
153	20241125	182800	4977288355	4475	4475	4475	4475	0
154	20241125	182700	4977288355	4475	4475	4475	4475	0
155	20241125	182600	4977288355	4475	4475	4475	4475	0
156	20241125	182500	4977288355	4475	4475	4475	4475	0
157	20241125	182400	4977288355	4475	4475	4475	4475	0
158	20241125	182300	4977288355	4475	4475	4475	4475	0
159	20241125	182200	4977288355	4475	4475	4475	4475	0
160	20241125	182100	4977288355	4475	4475	4475	4475	0
161	20241125	182000	4977288355	4475	4475	4475	4475	0
162	20241125	181900	4977288355	4475	4475	4475	4475	0
163	20241125	181800	4977288355	4475	4475	4475	4475	0
164	20241125	181700	4977288355	4475	4475	4475	4475	0
165	20241125	181600	4977288355	4475	4475	4475	4475	0
166	20241125	181500	4977288355	4475	4475	4475	4475	0
167	20241125	181400	4977288355	4475	4475	4475	4475	0
168	20241125	181300	4977288355	4475	4475	4475	4475	0
169	20241125	181200	4977288355	4475	4475	4475	4475	0
170	20241125	181100	4977288355	4475	4475	4475	4475	0
171	20241125	181000	4977288355	4475	4475	4475	4475	0
172	20241125	180900	4977288355	4475	4475	4475	4475	0
173	20241125	180800	4977288355	4475	4475	4475	4475	0
174	20241125	180700	4977288355	4475	4475	4475	4475	0
175	20241125	180600	4977288355	4475	4475	4475	4475	0
176	20241125	180500	4977288355	4475	4475	4475	4475	0
177	20241125	180400	4977288355	4475	4475	4475	4475	0
178	20241125	180300	4977288355	4475	4475	4475	4475	0
179	20241125	180200	4977288355	4475	4475	4475	4475	0
180	20241125	180100	4977288355	4475	4475	4475	4475	0
181	20241125	180000	4977288355	4475	4475	4475	4475	0
182	20241125	175900	4977288355	4475	4475	4475	4475	13702
183	20241125	175800	4977288355	4475	4475	4475	4475	0
184	20241125	175700	4977288355	4475	4475	4475	4475	0
185	20241125	175600	4977288355	4475	4475	4475	4475	0
186	20241125	175500	4977288355	4475	4475	4475	4475	0
187	20241125	175400	4977288355	4475	4475	4475	4475	0
188	20241125	175300	4977288355	4475	4475	4475	4475	0
189	20241125	175200	4977288355	4475	4475	4475	4475	0
190	20241125	175100	4977288355	4475	4475	4475	4475	0
191	20241125	175000	4977288355	4475	4475	4475	4475	0
192	20241125	174900	4977288355	4475	4475	4475	4475	0
193	20241125	174800	4977288355	4475	4475	4475	4475	0
194	20241125	174700	4977288355	4475	4475	4475	4475	0
195	20241125	174600	4977288355	4475	4475	4475	4475	0
196	20241125	174500	4977288355	4475	4475	4475	4475	0
197	20241125	174400	4977288355	4475	4475	4475	4475	0
198	20241125	174300	4977288355	4475	4475	4475	4475	0
199	20241125	174200	4977288355	4475	4475	4475	4475	0
200	20241125	174100	4977288355	4475	4475	4475	4475	0
201	20241125	174000	4977288355	4475	4475	4475	4475	0
202	20241125	173900	4977288355	4475	4475	4475	4475	0
203	20241125	173800	4977288355	4475	4475	4475	4475	0
204	20241125	173700	4977288355	4475	4475	4475	4475	0
205	20241125	173600	4977288355	4475	4475	4475	4475	0
206	20241125	173500	4977288355	4475	4475	4475	4475	0
207	20241125	173400	4977288355	4475	4475	4475	4475	0
208	20241125	173300	4977288355	4475	4475	4475	4475	0
209	20241125	173200	4977288355	4475	4475	4475	4475	0
210	20241125	173100	4977288355	4475	4475	4475	4475	0
211	20241125	173000	4977288355	4475	4475	4475	4475	0
212	20241125	172900	4977288355	4475	4475	4475	4475	13702
213	20241125	172800	4977288355	4475	4475	4475	4475	0
214	20241125	172700	4977288355	4475	4475	4475	4475	0
215	20241125	172600	4977288355	4475	4475	4475	4475	0
216	20241125	172500	4977288355	4475	4475	4475	4475	0
217	20241125	172400	4977288355	4475	4475	4475	4475	0
218	20241125	172300	4977288355	4475	4475	4475	4475	0
219	20241125	172200	4977288355	4475	4475	4475	4475	0
220	20241125	172100	4977288355	4475	4475	4475	4475	0
221	20241125	172000	4977288355	4475	4475	4475	4475	0
222	20241125	171900	4977288355	4475	4475	4475	4475	0
223	20241125	171800	4977288355	4475	4475	4475	4475	0
224	20241125	171700	4977288355	4475	4475	4475	4475	0
225	20241125	171600	4977288355	4475	4475	4475	4475	0
226	20241125	171500	4977288355	4475	4475	4475	4475	0
227	20241125	171400	4977288355	4475	4475	4475	4475	0
228	20241125	171300	4977288355	4475	4475	4475	4475	0
229	20241125	171200	4977288355	4475	4475	4475	4475	0
230	20241125	171100	4977288355	4475	4475	4475	4475	0
231	20241125	171000	4977288355	4475	4475	4475	4475	0
232	20241125	170900	4977288355	4475	4475	4475	4475	0
233	20241125	170800	4977288355	4475	4475	4475	4475	0
234	20241125	170700	4977288355	4475	4475	4475	4475	0
235	20241125	170600	4977288355	4475	4475	4475	4475	0
236	20241125	170500	4977288355	4475	4475	4475	4475	0
237	20241125	170400	4977288355	4475	4475	4475	4475	0
238	20241125	170300	4977288355	4475	4475	4475	4475	0
239	20241125	170200	4977288355	4475	4475	4475	4475	0
240	20241125	170100	4977288355	4475	4475	4475	4475	0
241	20241125	170000	4977288355	4475	4475	4475	4475	0
242	20241125	165900	4977288355	4475	4475	4475	4475	13702
243	20241125	165800	4977288355	4475	4475	4475	4475	0
244	20241125	165700	4977288355	4475	4475	4475	4475	0
245	20241125	165600	4977288355	4475	4475	4475	4475	0
246	20241125	165500	4977288355	4475	4475	4475	4475	0
247	20241125	165400	4977288355	4475	4475	4475	4475	0
248	20241125	165300	4977288355	4475	4475	4475	4475	0
249	20241125	165200	4977288355	4475	4475	4475	4475	0
250	20241125	165100	4977288355	4475	4475	4475	4475	0
251	20241125	165000	4977288355	4475	4475	4475	4475	0
252	20241125	164900	4977288355	4475	4475	4475	4475	0
253	20241125	164800	4977288355	4475	4475	4475	4475	0
254	20241125	164700	4977288355	4475	4475	4475	4475	0
255	20241125	164600	4977288355	4475	4475	4475	4475	0
256	20241125	164500	4977288355	4475	4475	4475	4475	0
257	20241125	164400	4977288355	4475	4475	4475	4475	0
258	20241125	164300	4977288355	4475	4475	4475	4475	0
259	20241125	164200	4977288355	4475	4475	4475	4475	0
260	20241125	164100	4977288355	4475	4475	4475	4475	0
261	20241125	164000	4977288355	4475	4475	4475	4475	0
262	20241125	163900	4977288355	4475	4475	4475	4475	0
263	20241125	163800	4977288355	4475	4475	4475	4475	0
264	20241125	163700	4977288355	4475	4475	4475	4475	0
265	20241125	163600	4977288355	4475	4475	4475	4475	0
266	20241125	163500	4977288355	4475	4475	4475	4475	0
267	20241125	163400	4977288355	4475	4475	4475	4475	0
268	20241125	163300	4977288355	4475	4475	4475	4475	0
269	20241125	163200	4977288355	4475	4475	4475	4475	0
270	20241125	163100	4977288355	4475	4475	4475	4475	0
271	20241125	163000	4977288355	4475	4475	4475	4475	0
272	20241125	162900	4977288355	4475	4475	4475	4475	13702
273	20241125	162800	4977288355	4475	4475	4475	4475	0
274	20241125	162700	4977288355	4475	4475	4475	4475	0
275	20241125	162600	4977288355	4475	4475	4475	4475	0
276	20241125	162500	4977288355	4475	4475	4475	4475	0
277	20241125	162400	4977288355	4475	4475	4475	4475	0
278	20241125	162300	4977288355	4475	4475	4475	4475	0
279	20241125	162200	4977288355	4475	4475	4475	4475	0
280	20241125	162100	4977288355	4475	4475	4475	4475	0
281	20241125	162000	4977288355	4475	4475	4475	4475	0
282	20241125	161900	4977288355	4475	4475	4475	4475	0
283	20241125	161800	4977288355	4475	4475	4475	4475	0
284	20241125	161700	4977288355	4475	4475	4475	4475	0
285	20241125	161600	4977288355	4475	4475	4475	4475	0
286	20241125	161500	4977288355	4475	4475	4475	4475	0
287	20241125	161400	4977288355	4475	4475	4475	4475	0
288	20241125	161300	4977288355	4475	4475	4475	4475	0
289	20241125	161200	4977288355	4475	4475	4475	4475	0
290	20241125	161100	4977288355	4475	4475	4475	4475	0
291	20241125	161000	4977288355	4475	4475	4475	4475	0
292	20241125	160900	4977288355	4475	4475	4475	4475	0
293	20241125	160800	4977288355	4475	4475	4475	4475	0
294	20241125	160700	4977288355	4475	4475	4475	4475	0
295	20241125	160600	4977288355	4475	4475	4475	4475	0
296	20241125	160500	4977288355	4475	4475	4475	4475	0
297	20241125	160400	4977288355	4475	4475	4475	4475	0
298	20241125	160300	4977288355	4475	4475	4475	4475	0
299	20241125	160200	4977288355	4475	4475	4475	4475	0
300	20241125	160100	4977288355	4475	4475	4475	4475	0
301	20241125	160000	4977288355	4475	4475	4475	4475	0
302	20241125	155900	4977288355	4475	4475	4475	4475	13702
303	20241125	155800	4977288355	4475	4475	4475	4475	0
304	20241125	155700	4977288355	4475	4475	4475	4475	0
305	20241125	155600	4977288355	4475	4475	4475	4475	0
306	20241125	155500	4977288355	4475	4475	4475	4475	0
307	20241125	155400	4977288355	4475	4475	4475	4475	0
308	20241125	155300	4977288355	4475	4475	4475	4475	0
309	20241125	155200	4977288355	4475	4475	4475	4475	0
310	20241125	155100	4977288355	4475	4475	4475	4475	0
311	20241125	155000	4977288355	4475	4475	4475	4475	0
312	20241125	154900	4977288355	4475	4475	4475	4475	0
313	20241125	154800	4977288355	4475	4475	4475	4475	0
314	20241125	154700	4977288355	4475	4475	4475	4475	0
315	20241125	154600	4977288355	4475	4475	4475	4475	0
316	20241125	154500	4977288355	4475	4475	4475	4475	0
317	20241125	154400	4977288355	4475	4475	4475	4475	0
318	20241125	154300	4977288355	4475	4475	4475	4475	0
319	20241125	154200	4977288355	4475	4475	4475	4475	0
320	20241125	154100	4977288355	4475	4475	4475	4475	0
321	20241125	154000	4977288355	4475	4475	4475	4475	0
322	20241125	153900	4977288355	4475	4475	4475	4475	0
323	20241125	153800	4977288355	4475	4475	4475	4475	0
324	20241125	153700	4977288355	4475	4475	4475	4475	0
325	20241125	153600	4977288355	4475	4475	4475	4475	0
326	20241125	153500	4977288355	4475	4475	4475	4475	0
327	20241125	153400	4977288355	4475	4475	4475	4475	0
328	20241125	153300	4977288355	4475	4475	4475	4475	0
329	20241125	153200	4977288355	4475	4475	4475	4475	0
330	20241125	153100	4977288355	4475	4475	4475	4475	0
331	20241125	153000	4977288355	4475	4475	4475	4475	13702
332	20241125	152900	4915971905	4460	4460	4460	4460	0
333	20241125	152800	4915971905	4460	4460	4460	4460	0
334	20241125	152700	4915971905	4460	4460	4460	4460	0
335	20241125	152600	4915971905	4460	4460	4460	4460	0
336	20241125	152500	4915971905	4460	4460	4460	4460	0
337	20241125	152400	4915971905	4460	4460	4460	4460	0
338	20241125	152300	4915971905	4460	4460	4460	4460	0
339	20241125	152200	4915971905	4460	4460	4460	4460	0
340	20241125	152100	4915971905	4460	4460	4460	4460	0
341	20241125	152000	4915971905	4460	4460	4460	4460	0
342	20241125	151900	4915971905	4460	4460	4470	4460	11164
343	20241125	151800	4866118470	4480	4470	4480	4455	18701
344	20241125	151700	4782655285	4470	4465	4480	4465	1332
345	20241125	151600	4776700110	4465	4475	4475	4465	423
346	20241125	151500	4774808235	4475	4470	4480	4470	2299
347	20241125	151400	4764520130	4480	4480	4485	4480	2153
348	20241125	151300	4754874680	4480	4470	4480	4470	2900
349	20241125	151200	4741911650	4470	4500	4500	4470	17263
350	20241125	151100	4664398135	4505	4490	4505	4490	2198
351	20241125	151000	4654497945	4490	4515	4515	4490	613
352	20241125	150900	4651740555	4520	4500	4520	4500	2106
353	20241125	150800	4642227145	4500	4500	4520	4500	2291
354	20241125	150700	4631895695	4500	4500	4500	4500	120
355	20241125	150600	4631355695	4495	4485	4495	4485	636
356	20241125	150500	4628497875	4490	4485	4490	4485	535
357	20241125	150400	4626097695	4485	4490	4490	4480	130
358	20241125	150300	4625514155	4490	4470	4490	4470	963
359	20241125	150200	4621198915	4475	4470	4475	4470	2
360	20241125	150100	4621189970	4480	4480	4480	4480	797
361	20241125	150000	4617619410	4480	4485	4485	4480	327
362	20241125	145900	4616153565	4480	4480	4480	4480	150
363	20241125	145800	4615481565	4480	4480	4480	4480	100
364	20241125	145700	4615033565	4490	4490	4490	4490	2231
365	20241125	145600	4605016375	4495	4480	4500	4480	2299
366	20241125	145500	4594685045	4480	4480	4480	4480	186
367	20241125	145400	4593851765	4490	4480	4490	4470	6251
368	20241125	145300	4565879655	4470	4470	4470	4470	230
369	20241125	145200	4564851555	4470	4480	4480	4470	150
370	20241125	145100	4564180555	4470	4470	4470	4470	1
371	20241125	145000	4564176085	4480	4470	4480	4470	139
372	20241125	144900	4563554455	4480	4475	4480	4475	346
373	20241125	144800	4562005195	4470	4470	4470	4470	1
374	20241125	144700	4562000725	4470	4470	4470	4470	100
375	20241125	144600	4561553725	4470	4470	4470	4470	600
376	20241125	144500	4558871725	4470	4470	4470	4470	1074
377	20241125	144400	4554070945	4470	4470	4470	4470	101
378	20241125	144300	4553619475	4470	4480	4490	4470	4102
379	20241125	144200	4535242475	4475	4465	4475	4465	1525
380	20241125	144100	4528419100	4470	4470	4470	4470	27
381	20241125	144000	4528298410	4465	4465	4465	4465	246
382	20241125	143900	4527200020	4465	4465	4465	4465	100
383	20241125	143800	4526753520	4475	4465	4475	4460	1331
384	20241125	143700	4520803240	4465	4465	4465	4465	0
385	20241125	143600	4520803240	4465	4465	4465	4465	100
386	20241125	143500	4520356740	4465	4465	4465	4465	616
387	20241125	143400	4517606300	4465	4465	4465	4465	100
388	20241125	143300	4517159800	4475	4470	4475	4470	1177
389	20241125	143200	4511898070	4465	4465	4465	4465	200
390	20241125	143100	4511005070	4465	4470	4470	4465	114
391	20241125	143000	4510495990	4470	4465	4470	4460	1214
392	20241125	142900	4505076995	4475	4465	4475	4465	20
393	20241125	142800	4504987595	4465	4460	4465	4460	251
394	20241125	142700	4503867610	4460	4460	4460	4460	1
395	20241125	142600	4503863150	4475	4460	4475	4460	1118
396	20241125	142500	4498863220	4475	4475	4475	4475	0
397	20241125	142400	4498863220	4475	4460	4475	4460	1415
398	20241125	142300	4492541325	4460	4470	4470	4460	101
399	20241125	142200	4492090855	4475	4470	4475	4470	83
400	20241125	142100	4491719680	4470	4470	4470	4455	1104
401	20241125	142000	4486788565	4475	4470	4475	4470	409
402	20241125	141900	4484958880	4470	4460	4470	4455	1860
403	20241125	141800	4476649430	4460	4460	4460	4460	481
404	20241125	141700	4474504170	4460	4460	4460	4460	85
405	20241125	141600	4474125070	4460	4460	4460	4460	1
406	20241125	141500	4474120610	4460	4460	4460	4460	514
407	20241125	141400	4471828170	4460	4470	4470	4455	5146
408	20241125	141300	4448867955	4470	4485	4485	4470	55
409	20241125	141200	4448621355	4470	4470	4470	4470	150
410	20241125	141100	4447950855	4470	4470	4470	4470	1
411	20241125	141000	4447946385	4470	4470	4470	4470	100
412	20241125	140900	4447499385	4485	4485	4485	4485	2
413	20241125	140800	4447490415	4470	4480	4480	4470	3017
414	20241125	140700	4434003865	4480	4480	4480	4480	104
415	20241125	140600	4433537945	4480	4480	4480	4480	6
416	20241125	140500	4433511065	4480	4480	4480	4480	5
417	20241125	140400	4433488665	4480	4480	4485	4480	817
418	20241125	140300	4429826710	4480	4480	4480	4480	108
419	20241125	140200	4429342870	4470	4470	4470	4470	367
420	20241125	140100	4427702380	4470	4470	4470	4470	222
421	20241125	140000	4426710040	4470	4475	4475	4470	4678
422	20241125	135900	4405776250	4475	4480	4480	4475	280
423	20241125	135800	4404522750	4485	4480	4485	4480	210
424	20241125	135700	4403581900	4475	4470	4480	4465	1725
425	20241125	135600	4395859530	4475	4475	4475	4475	76
426	20241125	135500	4395519430	4480	4480	4480	4480	68
427	20241125	135400	4395214790	4480	4470	4480	4470	690
428	20241125	135300	4392124590	4480	4480	4480	4480	10
429	20241125	135200	4392079790	4480	4470	4480	4470	419
430	20241125	135100	4390206640	4470	4470	4470	4470	2322
431	20241125	135000	4379827300	4470	4470	4470	4470	158
432	20241125	134900	4379121040	4475	4475	4475	4475	0
433	20241125	134800	4379121040	4475	4475	4475	4475	142
434	20241125	134700	4378485590	4475	4470	4480	4465	1941
435	20241125	134600	4369798415	4470	4470	4470	4460	773
436	20241125	134500	4366346010	4475	4475	4475	4475	0
437	20241125	134400	4366346010	4475	4470	4475	4470	89
438	20241125	134300	4365947775	4475	4460	4475	4460	831
439	20241125	134200	4362234200	4470	4460	4470	4460	54
440	20241125	134100	4361993320	4475	4465	4475	4465	328
441	20241125	134000	4360527970	4460	4460	4460	4460	298
442	20241125	133900	4359198890	4470	4470	4470	4470	0
443	20241125	133800	4359198890	4470	4460	4470	4455	2094
444	20241125	133700	4349855140	4460	4475	4475	4460	26
445	20241125	133600	4349739105	4470	4460	4470	4460	1047
446	20241125	133500	4345065315	4465	4470	4470	4460	1505
447	20241125	133400	4338347255	4470	4470	4470	4470	0
448	20241125	133300	4338347255	4470	4470	4470	4470	400
449	20241125	133200	4336559255	4470	4470	4470	4470	100
450	20241125	133100	4336112255	4485	4480	4485	4480	401
451	20241125	133000	4334315465	4480	4475	4480	4470	1215
452	20241125	132900	4328878160	4480	4480	4480	4480	0
453	20241125	132800	4328878160	4480	4480	4480	4480	488
454	20241125	132700	4326691920	4485	4485	4485	4480	102
455	20241125	132600	4326234950	4480	4480	4480	4480	270
456	20241125	132500	4325025350	4470	4475	4475	4470	4878
457	20241125	132400	4303216505	4475	4475	4475	4475	896
458	20241125	132300	4299206905	4475	4480	4485	4475	1286
459	20241125	132200	4293445965	4480	4485	4485	4480	239
460	20241125	132100	4292375220	4480	4485	4485	4480	2300
461	20241125	132000	4282066640	4490	4490	4490	4490	77
462	20241125	131900	4281720910	4490	4490	4490	4490	666
463	20241125	131800	4278730570	4495	4490	4495	4490	38
464	20241125	131700	4278559940	4485	4490	4490	4485	3316
465	20241125	131600	4263682460	4490	4490	4490	4490	104
466	20241125	131500	4263215500	4490	4495	4495	4490	29
467	20241125	131400	4263085285	4490	4485	4490	4485	370
468	20241125	131300	4261424485	4490	4490	4490	4490	24
469	20241125	131200	4261316725	4490	4490	4490	4490	90
470	20241125	131100	4260912625	4490	4485	4490	4485	116
471	20241125	131000	4260392360	4495	4490	4495	4485	753
472	20241125	130900	4257011995	4500	4500	4500	4500	1
473	20241125	130800	4257007495	4500	4495	4510	4495	102
474	20241125	130700	4256548985	4510	4495	4510	4495	2828
475	20241125	130600	4243820165	4500	4500	4500	4500	200
476	20241125	130500	4242920165	4495	4500	4500	4495	791
477	20241125	130400	4239361210	4495	4495	4500	4490	219
478	20241125	130300	4238376390	4495	4495	4495	4495	3
479	20241125	130200	4238362905	4500	4500	4500	4495	226
480	20241125	130100	4237345940	4500	4500	4500	4500	543
481	20241125	130000	4234902440	4490	4490	4490	4490	105
482	20241125	125900	4234430990	4500	4500	4500	4500	978
483	20241125	125800	4230029990	4500	4500	4500	4500	0
484	20241125	125700	4230029990	4500	4510	4510	4500	164
485	20241125	125600	4229291975	4510	4505	4510	4505	12
486	20241125	125500	4229237905	4510	4505	4515	4500	1168
487	20241125	125400	4223972215	4500	4500	4500	4500	0
488	20241125	125300	4223972215	4500	4495	4500	4495	3950
489	20241125	125200	4206198660	4490	4505	4505	4490	2142
490	20241125	125100	4196560960	4510	4515	4515	4510	805
491	20241125	125000	4192930070	4520	4525	4530	4520	3093
492	20241125	124900	4178934260	4525	4530	4530	4525	129
493	20241125	124800	4178350530	4530	4525	4530	4525	372
494	20241125	124700	4176665620	4530	4525	4530	4525	1160
495	20241125	124600	4171410925	4525	4525	4525	4520	635
496	20241125	124500	4168539180	4525	4520	4530	4520	350
497	20241125	124400	4166955640	4520	4515	4520	4515	634
498	20241125	124300	4164090590	4520	4515	4520	4515	1944
499	20241125	124200	4155303760	4515	4515	4520	4510	1589
500	20241125	124100	4148122480	4515	4510	4515	4510	1956
501	20241125	124000	4139293595	4510	4505	4510	4505	724
502	20241125	123900	4136028360	4510	4510	4510	4510	192
503	20241125	123800	4135162440	4515	4510	4515	4510	1847
504	20241125	123700	4126824535	4510	4505	4510	4505	10
505	20241125	123600	4126779460	4505	4505	4510	4505	1823
506	20241125	123500	4118564345	4500	4490	4500	4490	1455
507	20241125	123400	4112016870	4495	4495	4495	4485	395
508	20241125	123300	4110241380	4485	4495	4495	4485	323
509	20241125	123200	4108790665	4490	4490	4490	4490	380
510	20241125	123100	4107084465	4480	4480	4480	4480	1326
511	20241125	123000	4101143985	4480	4480	4480	4480	507
512	20241125	122900	4098872625	4480	4485	4485	4480	62
513	20241125	122800	4098594790	4490	4475	4490	4475	105
514	20241125	122700	4098124900	4470	4485	4490	4470	10449
515	20241125	122600	4051341100	4500	4500	4500	4500	20
516	20241125	122500	4051251100	4480	4480	4480	4480	100
517	20241125	122400	4050803100	4480	4480	4480	4480	0
518	20241125	122300	4050803100	4480	4480	4480	4480	181
519	20241125	122200	4049992220	4485	4495	4500	4485	2090
520	20241125	122100	4040590575	4480	4475	4490	4475	2326
521	20241125	122000	4030159885	4475	4475	4475	4475	1101
522	20241125	121900	4025232910	4480	4475	4480	4475	1300
523	20241125	121800	4019412910	4475	4475	4475	4475	10
524	20241125	121700	4019368160	4475	4475	4475	4475	155
525	20241125	121600	4018674535	4480	4480	4480	4480	10
526	20241125	121500	4018629735	4480	4475	4480	4475	250
527	20241125	121400	4017510235	4475	4480	4480	4475	1000
528	20241125	121300	4013030575	4480	4480	4480	4480	220
529	20241125	121200	4012044975	4480	4475	4480	4475	204
530	20241125	121100	4011131575	4485	4480	4485	4480	16
531	20241125	121000	4011059820	4480	4480	4480	4480	1
532	20241125	120900	4011055340	4475	4475	4475	4475	360
533	20241125	120800	4009444340	4475	4480	4480	4475	93
534	20241125	120700	4009027960	4470	4470	4470	4470	120
535	20241125	120600	4008491560	4485	4475	4485	4475	1139
536	20241125	120500	4003387190	4475	4475	4475	4475	0
537	20241125	120400	4003387190	4475	4470	4475	4470	526
538	20241125	120300	4001035640	4470	4475	4475	4470	216
539	20241125	120200	4000069340	4475	4485	4485	4475	1122
540	20241125	120100	3995046295	4485	4500	4500	4485	1251
541	20241125	120000	3989430155	4500	4505	4505	4500	546
542	20241125	115900	3986970925	4500	4500	4505	4500	513
543	20241125	115800	3984661970	4500	4500	4500	4500	158
544	20241125	115700	3983950970	4500	4485	4500	4485	5461
545	20241125	115600	3959398860	4480	4480	4480	4480	101
546	20241125	115500	3958946380	4480	4480	4480	4480	201
547	20241125	115400	3958045900	4485	4495	4495	4480	788
548	20241125	115300	3954510530	4490	4490	4495	4480	1271
549	20241125	115200	3948803280	4485	4485	4485	4485	601
550	20241125	115100	3946107795	4485	4470	4485	4460	171
551	20241125	115000	3945343420	4485	4460	4485	4460	5567
552	20241125	114900	3920407910	4450	4450	4450	4450	0
553	20241125	114800	3920407910	4450	4450	4455	4450	357
554	20241125	114700	3918818640	4450	4450	4450	4450	0
555	20241125	114600	3918818640	4450	4450	4450	4450	220
556	20241125	114500	3917839640	4445	4450	4450	4445	174
557	20241125	114400	3917065845	4445	4445	4445	4445	13
558	20241125	114300	3917008060	4445	4430	4445	4430	1761
559	20241125	114200	3909189200	4430	4430	4430	4430	0
560	20241125	114100	3909189200	4430	4430	4430	4430	4
561	20241125	114000	3909171480	4425	4425	4425	4425	100
562	20241125	113900	3908728980	4425	4425	4425	4425	898
563	20241125	113800	3904755330	4425	4425	4425	4420	654
564	20241125	113700	3901861385	4420	4420	4420	4420	119
565	20241125	113600	3901335405	4420	4425	4425	4420	1117
566	20241125	113500	3896396745	4425	4455	4455	4425	10615
567	20241125	113400	3849313280	4460	4460	4460	4460	1735
568	20241125	113300	3841575180	4460	4460	4460	4460	67
569	20241125	113200	3841276360	4460	4460	4465	4460	425
570	20241125	113100	3839380855	4460	4460	4465	4460	263
571	20241125	113000	3838207410	4465	4460	4465	4460	580
572	20241125	112900	3835620580	4460	4465	4470	4460	614
573	20241125	112800	3832879535	4470	4465	4470	4465	61
574	20241125	112700	3832607145	4470	4470	4470	4470	545
575	20241125	112600	3830170995	4470	4465	4470	4465	697
576	20241125	112500	3827055710	4465	4460	4465	4460	761
577	20241125	112400	3823658600	4460	4460	4460	4450	105
578	20241125	112300	3823191300	4460	4460	4460	4460	12
579	20241125	112200	3823137780	4460	4460	4460	4460	554
580	20241125	112100	3820666940	4460	4460	4460	4455	593
581	20241125	112000	3818022660	4460	4460	4460	4460	403
582	20241125	111900	3816225280	4465	4430	4465	4430	301
583	20241125	111800	3814887540	4435	4425	4435	4425	96
584	20241125	111700	3814461800	4425	4425	4425	4425	0
585	20241125	111600	3814461800	4425	4425	4425	4425	293
586	20241125	111500	3813165275	4425	4430	4430	4425	113
587	20241125	111400	3812665095	4440	4460	4460	4440	1903
588	20241125	111300	3804206605	4460	4460	4460	4460	1080
589	20241125	111200	3799389805	4460	4460	4460	4460	134
590	20241125	111100	3798792165	4465	4465	4465	4460	2116
591	20241125	111000	3789353245	4470	4460	4470	4460	920
592	20241125	110900	3785245905	4460	4465	4465	4460	751
593	20241125	110800	3781895885	4465	4460	4465	4445	1209
594	20241125	110700	3776501975	4460	4450	4460	4440	240
595	20241125	110600	3775433720	4450	4450	4450	4450	50
596	20241125	110500	3775211220	4440	4450	4450	4440	1338
597	20241125	110400	3769258140	4455	4450	4460	4450	1038
598	20241125	110300	3764631745	4455	4420	4455	4420	1435
599	20241125	110200	3758249295	4420	4415	4430	4415	1908
600	20241125	110100	3749807370	4415	4410	4415	4410	108
601	20241125	110000	3749330990	4410	4410	4410	4410	110
602	20241125	105900	3748845890	4410	4410	4410	4410	0
603	20241125	105800	3748845890	4410	4410	4410	4410	6
604	20241125	105700	3748819430	4410	4415	4415	4405	1142
605	20241125	105600	3743783725	4405	4405	4405	4405	0
606	20241125	105500	3743783725	4405	4410	4430	4405	1458
607	20241125	105400	3737336125	4410	4405	4410	4405	812
608	20241125	105300	3733756205	4410	4405	4410	4405	190
609	20241125	105200	3732919230	4405	4405	4405	4405	1107
610	20241125	105100	3728042895	4410	4410	4410	4410	2
611	20241125	105000	3728034075	4410	4410	4410	4405	1684
612	20241125	104900	3720615500	4405	4415	4415	4405	619
613	20241125	104800	3717886180	4415	4420	4420	4415	1191
614	20241125	104700	3712627595	4420	4420	4420	4415	1397
615	20241125	104600	3706453775	4420	4420	4420	4420	100
616	20241125	104500	3706011775	4430	4425	4430	4425	1525
617	20241125	104400	3699263645	4430	4425	4430	4425	194
618	20241125	104300	3698405040	4430	4430	4430	4430	104
619	20241125	104200	3697944320	4425	4430	4430	4425	327
620	20241125	104100	3696495720	4430	4430	4430	4425	342
621	20241125	104000	3694981165	4430	4430	4430	4425	337
622	20241125	103900	3693488745	4430	4435	4435	4430	1138
623	20241125	103800	3688447400	4430	4430	4435	4430	1637
624	20241125	103700	3681195485	4440	4445	4445	4440	10
625	20241125	103600	3681151060	4445	4430	4445	4430	303
626	20241125	103500	3679807680	4435	4435	4435	4435	132
627	20241125	103400	3679222260	4435	4435	4435	4435	100
628	20241125	103300	3678778760	4435	4435	4435	4430	244
629	20241125	103200	3677697255	4430	4435	4435	4430	741
630	20241125	103100	3674411215	4435	4445	4445	4435	1947
631	20241125	103000	3665760995	4445	4445	4445	4445	100
632	20241125	102900	3665316495	4450	4445	4450	4445	128
633	20241125	102800	3664747010	4445	4445	4445	4445	436
634	20241125	102700	3662808990	4445	4445	4445	4445	79
635	20241125	102600	3662457835	4450	4445	4450	4445	245
636	20241125	102500	3661367685	4445	4450	4450	4445	1468
637	20241125	102400	3654838820	4450	4450	4450	4450	175
638	20241125	102300	3654060070	4450	4450	4450	4450	223
639	20241125	102200	3653067720	4450	4460	4460	4450	1228
640	20241125	102100	3647595890	4460	4460	4460	4460	265
641	20241125	102000	3646413990	4460	4455	4465	4455	1040
642	20241125	101900	3641776695	4455	4465	4465	4455	290
643	20241125	101800	3640484735	4465	4460	4465	4460	15
644	20241125	101700	3640417830	4455	4455	4465	4455	1272
645	20241125	101600	3634741690	4455	4460	4465	4455	390
646	20241125	101500	3633002370	4460	4460	4460	4455	202
647	20241125	101400	3632101480	4455	4470	4470	4455	624
648	20241125	101300	3629313700	4465	4455	4465	4455	3789
649	20241125	101200	3612402565	4445	4435	4445	4435	173
650	20241125	101100	3611634600	4440	4450	4455	4440	574
651	20241125	101000	3609084595	4450	4435	4450	4435	1334
652	20241125	100900	3603161985	4435	4435	4440	4435	237
653	20241125	100800	3602110885	4435	4430	4435	4430	130
654	20241125	100700	3601534530	4430	4425	4430	4425	339
655	20241125	100600	3600032965	4420	4430	4430	4420	892
656	20241125	100500	3596086325	4420	4435	4435	4420	1195
657	20241125	100400	3590799120	4425	4435	4435	4425	687
658	20241125	100300	3587758865	4435	4435	4435	4435	21
659	20241125	100200	3587665730	4435	4435	4435	4435	6
660	20241125	100100	3587639120	4420	4425	4430	4420	1141
661	20241125	100000	3582588615	4425	4430	4430	4425	476
662	20241125	095900	3580482285	4430	4430	4430	4425	366
663	20241125	095800	3578861005	4430	4430	4430	4430	925
664	20241125	095700	3574763255	4440	4440	4440	4440	64
665	20241125	095600	3574479095	4440	4440	4440	4430	988
666	20241125	095500	3570094715	4440	4445	4445	4440	11987
667	20241125	095400	3516863625	4445	4440	4455	4440	1799
668	20241125	095300	3508866970	4430	4410	4430	4410	1624
669	20241125	095200	3501695795	4410	4420	4425	4410	4249
670	20241125	095100	3482931380	4430	4430	4430	4425	1649
671	20241125	095000	3475633895	4430	4430	4435	4430	872
672	20241125	094900	3471768725	4430	4430	4435	4430	486
673	20241125	094800	3469614685	4435	4435	4440	4435	488
674	20241125	094700	3467450395	4440	4430	4440	4430	351
675	20241125	094600	3465892130	4430	4430	4435	4430	765
676	20241125	094500	3462503165	4430	4425	4430	4425	273
677	20241125	094400	3461294780	4425	4425	4430	4425	787
678	20241125	094300	3457808920	4430	4420	4430	4420	167
679	20241125	094200	3457070665	4420	4420	4420	4415	398
680	20241125	094100	3455312020	4410	4400	4410	4400	67
681	20241125	094000	3455016990	4400	4400	4425	4395	3572
682	20241125	093900	3439293655	4405	4395	4410	4385	4820
683	20241125	093800	3418083935	4400	4430	4430	4395	15512
684	20241125	093700	3349623175	4430	4435	4435	4425	3258
685	20241125	093600	3335190515	4435	4445	4455	4425	1826
686	20241125	093500	3327092765	4445	4460	4460	4445	636
687	20241125	093400	3324264450	4460	4455	4460	4445	1484
688	20241125	093300	3317655950	4455	4465	4465	4455	529
689	20241125	093200	3315298185	4460	4455	4465	4450	954
690	20241125	093100	3311042535	4455	4460	4460	4450	4355
691	20241125	093000	3291636150	4460	4440	4460	4440	2709
692	20241125	092900	3279591695	4440	4430	4440	4425	9992
693	20241125	092800	3235309385	4430	4445	4450	4425	8762
694	20241125	092700	3196468885	4450	4460	4470	4450	8881
695	20241125	092600	3156894800	4460	4475	4475	4455	8688
696	20241125	092500	3118079405	4475	4495	4495	4470	9185
697	20241125	092400	3076897675	4495	4515	4520	4495	15008
698	20241125	092300	3009291445	4520	4510	4525	4510	3169
699	20241125	092200	2994972275	4510	4540	4555	4510	4553
700	20241125	092100	2974335115	4550	4555	4560	4540	4592
701	20241125	092000	2953447635	4545	4515	4585	4510	17869
702	20241125	091900	2872124360	4510	4505	4515	4505	2172
703	20241125	091800	2862325620	4510	4535	4535	4510	13040
704	20241125	091700	2803393885	4535	4530	4550	4530	1977
705	20241125	091600	2794427395	4535	4540	4555	4530	5668
706	20241125	091500	2768717720	4560	4550	4560	4535	12695
707	20241125	091400	2710948510	4550	4555	4560	4550	7346
708	20241125	091300	2677487280	4560	4570	4570	4550	9449
709	20241125	091200	2634374345	4555	4570	4580	4540	21662
710	20241125	091100	2535669150	4570	4580	4640	4560	69494
711	20241125	091000	2215866700	4580	4585	4585	4500	55641
712	20241125	090900	1963425555	4575	4520	4595	4520	38119
713	20241125	090800	1789485670	4515	4530	4530	4500	14894
714	20241125	090700	1722278520	4530	4485	4535	4480	17383
715	20241125	090600	1644027630	4495	4495	4505	4480	15239
716	20241125	090500	1575603525	4500	4515	4530	4490	18150
717	20241125	090400	1493888755	4510	4545	4545	4500	38946
718	20241125	090300	1317866735	4545	4605	4605	4455	92611
719	20241125	090200	898783895	4605	4695	4695	4535	100913
720	20241125	090100	430071425	4725	4725	4725	4725	0
721	20241125	090000	430071425	4725	4300	4725	4300	94309