KissMeData/282720/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210800	453789290	8880	8880	8880	8880	545
3	20241125	210700	453789290	8880	8880	8880	8880	0
4	20241125	210600	453789290	8880	8880	8880	8880	0
5	20241125	210500	453789290	8880	8880	8880	8880	0
6	20241125	210400	453789290	8880	8880	8880	8880	0
7	20241125	210300	453789290	8880	8880	8880	8880	0
8	20241125	210200	453789290	8880	8880	8880	8880	0
9	20241125	210100	453789290	8880	8880	8880	8880	0
10	20241125	210000	453789290	8880	8880	8880	8880	0
11	20241125	205900	453789290	8880	8880	8880	8880	0
12	20241125	205800	453789290	8880	8880	8880	8880	0
13	20241125	205700	453789290	8880	8880	8880	8880	0
14	20241125	205600	453789290	8880	8880	8880	8880	0
15	20241125	205500	453789290	8880	8880	8880	8880	0
16	20241125	205400	453789290	8880	8880	8880	8880	0
17	20241125	205300	453789290	8880	8880	8880	8880	0
18	20241125	205200	453789290	8880	8880	8880	8880	0
19	20241125	205100	453789290	8880	8880	8880	8880	0
20	20241125	205000	453789290	8880	8880	8880	8880	0
21	20241125	204900	453789290	8880	8880	8880	8880	0
22	20241125	204800	453789290	8880	8880	8880	8880	0
23	20241125	204700	453789290	8880	8880	8880	8880	0
24	20241125	204600	453789290	8880	8880	8880	8880	0
25	20241125	204500	453789290	8880	8880	8880	8880	0
26	20241125	204400	453789290	8880	8880	8880	8880	0
27	20241125	204300	453789290	8880	8880	8880	8880	0
28	20241125	204200	453789290	8880	8880	8880	8880	0
29	20241125	204100	453789290	8880	8880	8880	8880	0
30	20241125	204000	453789290	8880	8880	8880	8880	0
31	20241125	203900	453789290	8880	8880	8880	8880	0
32	20241125	203800	453789290	8880	8880	8880	8880	545
33	20241125	203700	453789290	8880	8880	8880	8880	0
34	20241125	203600	453789290	8880	8880	8880	8880	0
35	20241125	203500	453789290	8880	8880	8880	8880	0
36	20241125	203400	453789290	8880	8880	8880	8880	0
37	20241125	203300	453789290	8880	8880	8880	8880	0
38	20241125	203200	453789290	8880	8880	8880	8880	0
39	20241125	203100	453789290	8880	8880	8880	8880	0
40	20241125	203000	453789290	8880	8880	8880	8880	0
41	20241125	202900	453789290	8880	8880	8880	8880	0
42	20241125	202800	453789290	8880	8880	8880	8880	0
43	20241125	202700	453789290	8880	8880	8880	8880	0
44	20241125	202600	453789290	8880	8880	8880	8880	0
45	20241125	202500	453789290	8880	8880	8880	8880	0
46	20241125	202400	453789290	8880	8880	8880	8880	0
47	20241125	202300	453789290	8880	8880	8880	8880	0
48	20241125	202200	453789290	8880	8880	8880	8880	0
49	20241125	202100	453789290	8880	8880	8880	8880	0
50	20241125	202000	453789290	8880	8880	8880	8880	0
51	20241125	201900	453789290	8880	8880	8880	8880	0
52	20241125	201800	453789290	8880	8880	8880	8880	0
53	20241125	201700	453789290	8880	8880	8880	8880	0
54	20241125	201600	453789290	8880	8880	8880	8880	0
55	20241125	201500	453789290	8880	8880	8880	8880	0
56	20241125	201400	453789290	8880	8880	8880	8880	0
57	20241125	201300	453789290	8880	8880	8880	8880	0
58	20241125	201200	453789290	8880	8880	8880	8880	0
59	20241125	201100	453789290	8880	8880	8880	8880	0
60	20241125	201000	453789290	8880	8880	8880	8880	0
61	20241125	200900	453789290	8880	8880	8880	8880	0
62	20241125	200800	453789290	8880	8880	8880	8880	545
63	20241125	200700	453789290	8880	8880	8880	8880	0
64	20241125	200600	453789290	8880	8880	8880	8880	0
65	20241125	200500	453789290	8880	8880	8880	8880	0
66	20241125	200400	453789290	8880	8880	8880	8880	0
67	20241125	200300	453789290	8880	8880	8880	8880	0
68	20241125	200200	453789290	8880	8880	8880	8880	0
69	20241125	200100	453789290	8880	8880	8880	8880	0
70	20241125	200000	453789290	8880	8880	8880	8880	0
71	20241125	195900	453789290	8880	8880	8880	8880	0
72	20241125	195800	453789290	8880	8880	8880	8880	0
73	20241125	195700	453789290	8880	8880	8880	8880	0
74	20241125	195600	453789290	8880	8880	8880	8880	0
75	20241125	195500	453789290	8880	8880	8880	8880	0
76	20241125	195400	453789290	8880	8880	8880	8880	0
77	20241125	195300	453789290	8880	8880	8880	8880	0
78	20241125	195200	453789290	8880	8880	8880	8880	0
79	20241125	195100	453789290	8880	8880	8880	8880	0
80	20241125	195000	453789290	8880	8880	8880	8880	0
81	20241125	194900	453789290	8880	8880	8880	8880	0
82	20241125	194800	453789290	8880	8880	8880	8880	0
83	20241125	194700	453789290	8880	8880	8880	8880	0
84	20241125	194600	453789290	8880	8880	8880	8880	0
85	20241125	194500	453789290	8880	8880	8880	8880	0
86	20241125	194400	453789290	8880	8880	8880	8880	0
87	20241125	194300	453789290	8880	8880	8880	8880	0
88	20241125	194200	453789290	8880	8880	8880	8880	0
89	20241125	194100	453789290	8880	8880	8880	8880	0
90	20241125	194000	453789290	8880	8880	8880	8880	0
91	20241125	193900	453789290	8880	8880	8880	8880	0
92	20241125	193800	453789290	8880	8880	8880	8880	545
93	20241125	193700	453789290	8880	8880	8880	8880	0
94	20241125	193600	453789290	8880	8880	8880	8880	0
95	20241125	193500	453789290	8880	8880	8880	8880	0
96	20241125	193400	453789290	8880	8880	8880	8880	0
97	20241125	193300	453789290	8880	8880	8880	8880	0
98	20241125	193200	453789290	8880	8880	8880	8880	0
99	20241125	193100	453789290	8880	8880	8880	8880	0
100	20241125	193000	453789290	8880	8880	8880	8880	0
101	20241125	192900	453789290	8880	8880	8880	8880	0
102	20241125	192800	453789290	8880	8880	8880	8880	0
103	20241125	192700	453789290	8880	8880	8880	8880	0
104	20241125	192600	453789290	8880	8880	8880	8880	0
105	20241125	192500	453789290	8880	8880	8880	8880	0
106	20241125	192400	453789290	8880	8880	8880	8880	0
107	20241125	192300	453789290	8880	8880	8880	8880	0
108	20241125	192200	453789290	8880	8880	8880	8880	0
109	20241125	192100	453789290	8880	8880	8880	8880	0
110	20241125	192000	453789290	8880	8880	8880	8880	0
111	20241125	191900	453789290	8880	8880	8880	8880	0
112	20241125	191800	453789290	8880	8880	8880	8880	0
113	20241125	191700	453789290	8880	8880	8880	8880	0
114	20241125	191600	453789290	8880	8880	8880	8880	0
115	20241125	191500	453789290	8880	8880	8880	8880	0
116	20241125	191400	453789290	8880	8880	8880	8880	0
117	20241125	191300	453789290	8880	8880	8880	8880	0
118	20241125	191200	453789290	8880	8880	8880	8880	0
119	20241125	191100	453789290	8880	8880	8880	8880	0
120	20241125	191000	453789290	8880	8880	8880	8880	0
121	20241125	190900	453789290	8880	8880	8880	8880	0
122	20241125	190800	453789290	8880	8880	8880	8880	545
123	20241125	190700	453789290	8880	8880	8880	8880	0
124	20241125	190600	453789290	8880	8880	8880	8880	0
125	20241125	190500	453789290	8880	8880	8880	8880	0
126	20241125	190400	453789290	8880	8880	8880	8880	0
127	20241125	190300	453789290	8880	8880	8880	8880	0
128	20241125	190200	453789290	8880	8880	8880	8880	0
129	20241125	190100	453789290	8880	8880	8880	8880	0
130	20241125	190000	453789290	8880	8880	8880	8880	0
131	20241125	185900	453789290	8880	8880	8880	8880	0
132	20241125	185800	453789290	8880	8880	8880	8880	0
133	20241125	185700	453789290	8880	8880	8880	8880	0
134	20241125	185600	453789290	8880	8880	8880	8880	0
135	20241125	185500	453789290	8880	8880	8880	8880	0
136	20241125	185400	453789290	8880	8880	8880	8880	0
137	20241125	185300	453789290	8880	8880	8880	8880	0
138	20241125	185200	453789290	8880	8880	8880	8880	0
139	20241125	185100	453789290	8880	8880	8880	8880	0
140	20241125	185000	453789290	8880	8880	8880	8880	0
141	20241125	184900	453789290	8880	8880	8880	8880	0
142	20241125	184800	453789290	8880	8880	8880	8880	0
143	20241125	184700	453789290	8880	8880	8880	8880	0
144	20241125	184600	453789290	8880	8880	8880	8880	0
145	20241125	184500	453789290	8880	8880	8880	8880	0
146	20241125	184400	453789290	8880	8880	8880	8880	0
147	20241125	184300	453789290	8880	8880	8880	8880	0
148	20241125	184200	453789290	8880	8880	8880	8880	0
149	20241125	184100	453789290	8880	8880	8880	8880	0
150	20241125	184000	453789290	8880	8880	8880	8880	0
151	20241125	183900	453789290	8880	8880	8880	8880	0
152	20241125	183800	453789290	8880	8880	8880	8880	545
153	20241125	183700	453789290	8880	8880	8880	8880	0
154	20241125	183600	453789290	8880	8880	8880	8880	0
155	20241125	183500	453789290	8880	8880	8880	8880	0
156	20241125	183400	453789290	8880	8880	8880	8880	0
157	20241125	183300	453789290	8880	8880	8880	8880	0
158	20241125	183200	453789290	8880	8880	8880	8880	0
159	20241125	183100	453789290	8880	8880	8880	8880	0
160	20241125	183000	453789290	8880	8880	8880	8880	0
161	20241125	182900	453789290	8880	8880	8880	8880	0
162	20241125	182800	453789290	8880	8880	8880	8880	0
163	20241125	182700	453789290	8880	8880	8880	8880	0
164	20241125	182600	453789290	8880	8880	8880	8880	0
165	20241125	182500	453789290	8880	8880	8880	8880	0
166	20241125	182400	453789290	8880	8880	8880	8880	0
167	20241125	182300	453789290	8880	8880	8880	8880	0
168	20241125	182200	453789290	8880	8880	8880	8880	0
169	20241125	182100	453789290	8880	8880	8880	8880	0
170	20241125	182000	453789290	8880	8880	8880	8880	0
171	20241125	181900	453789290	8880	8880	8880	8880	0
172	20241125	181800	453789290	8880	8880	8880	8880	0
173	20241125	181700	453789290	8880	8880	8880	8880	0
174	20241125	181600	453789290	8880	8880	8880	8880	0
175	20241125	181500	453789290	8880	8880	8880	8880	0
176	20241125	181400	453789290	8880	8880	8880	8880	0
177	20241125	181300	453789290	8880	8880	8880	8880	0
178	20241125	181200	453789290	8880	8880	8880	8880	0
179	20241125	181100	453789290	8880	8880	8880	8880	0
180	20241125	181000	453789290	8880	8880	8880	8880	0
181	20241125	180900	453789290	8880	8880	8880	8880	0
182	20241125	180800	453789290	8880	8880	8880	8880	545
183	20241125	180700	453789290	8880	8880	8880	8880	0
184	20241125	180600	453789290	8880	8880	8880	8880	0
185	20241125	180500	453789290	8880	8880	8880	8880	0
186	20241125	180400	453789290	8880	8880	8880	8880	0
187	20241125	180300	453789290	8880	8880	8880	8880	0
188	20241125	180200	453789290	8880	8880	8880	8880	0
189	20241125	180100	453789290	8880	8880	8880	8880	0
190	20241125	180000	453789290	8880	8880	8880	8880	0
191	20241125	175900	453789290	8880	8880	8880	8880	0
192	20241125	175800	453789290	8880	8880	8880	8880	0
193	20241125	175700	453789290	8880	8880	8880	8880	0
194	20241125	175600	453789290	8880	8880	8880	8880	0
195	20241125	175500	453789290	8880	8880	8880	8880	0
196	20241125	175400	453789290	8880	8880	8880	8880	0
197	20241125	175300	453789290	8880	8880	8880	8880	0
198	20241125	175200	453789290	8880	8880	8880	8880	0
199	20241125	175100	453789290	8880	8880	8880	8880	0
200	20241125	175000	453789290	8880	8880	8880	8880	0
201	20241125	174900	453789290	8880	8880	8880	8880	0
202	20241125	174800	453789290	8880	8880	8880	8880	0
203	20241125	174700	453789290	8880	8880	8880	8880	0
204	20241125	174600	453789290	8880	8880	8880	8880	0
205	20241125	174500	453789290	8880	8880	8880	8880	0
206	20241125	174400	453789290	8880	8880	8880	8880	0
207	20241125	174300	453789290	8880	8880	8880	8880	0
208	20241125	174200	453789290	8880	8880	8880	8880	0
209	20241125	174100	453789290	8880	8880	8880	8880	0
210	20241125	174000	453789290	8880	8880	8880	8880	0
211	20241125	173900	453789290	8880	8880	8880	8880	0
212	20241125	173800	453789290	8880	8880	8880	8880	545
213	20241125	173700	453789290	8880	8880	8880	8880	0
214	20241125	173600	453789290	8880	8880	8880	8880	0
215	20241125	173500	453789290	8880	8880	8880	8880	0
216	20241125	173400	453789290	8880	8880	8880	8880	0
217	20241125	173300	453789290	8880	8880	8880	8880	0
218	20241125	173200	453789290	8880	8880	8880	8880	0
219	20241125	173100	453789290	8880	8880	8880	8880	0
220	20241125	173000	453789290	8880	8880	8880	8880	0
221	20241125	172900	453789290	8880	8880	8880	8880	0
222	20241125	172800	453789290	8880	8880	8880	8880	0
223	20241125	172700	453789290	8880	8880	8880	8880	0
224	20241125	172600	453789290	8880	8880	8880	8880	0
225	20241125	172500	453789290	8880	8880	8880	8880	0
226	20241125	172400	453789290	8880	8880	8880	8880	0
227	20241125	172300	453789290	8880	8880	8880	8880	0
228	20241125	172200	453789290	8880	8880	8880	8880	0
229	20241125	172100	453789290	8880	8880	8880	8880	0
230	20241125	172000	453789290	8880	8880	8880	8880	0
231	20241125	171900	453789290	8880	8880	8880	8880	0
232	20241125	171800	453789290	8880	8880	8880	8880	0
233	20241125	171700	453789290	8880	8880	8880	8880	0
234	20241125	171600	453789290	8880	8880	8880	8880	0
235	20241125	171500	453789290	8880	8880	8880	8880	0
236	20241125	171400	453789290	8880	8880	8880	8880	0
237	20241125	171300	453789290	8880	8880	8880	8880	0
238	20241125	171200	453789290	8880	8880	8880	8880	0
239	20241125	171100	453789290	8880	8880	8880	8880	0
240	20241125	171000	453789290	8880	8880	8880	8880	0
241	20241125	170900	453789290	8880	8880	8880	8880	0
242	20241125	170800	453789290	8880	8880	8880	8880	545
243	20241125	170700	453789290	8880	8880	8880	8880	0
244	20241125	170600	453789290	8880	8880	8880	8880	0
245	20241125	170500	453789290	8880	8880	8880	8880	0
246	20241125	170400	453789290	8880	8880	8880	8880	0
247	20241125	170300	453789290	8880	8880	8880	8880	0
248	20241125	170200	453789290	8880	8880	8880	8880	0
249	20241125	170100	453789290	8880	8880	8880	8880	0
250	20241125	170000	453789290	8880	8880	8880	8880	0
251	20241125	165900	453789290	8880	8880	8880	8880	0
252	20241125	165800	453789290	8880	8880	8880	8880	0
253	20241125	165700	453789290	8880	8880	8880	8880	0
254	20241125	165600	453789290	8880	8880	8880	8880	0
255	20241125	165500	453789290	8880	8880	8880	8880	0
256	20241125	165400	453789290	8880	8880	8880	8880	0
257	20241125	165300	453789290	8880	8880	8880	8880	0
258	20241125	165200	453789290	8880	8880	8880	8880	0
259	20241125	165100	453789290	8880	8880	8880	8880	0
260	20241125	165000	453789290	8880	8880	8880	8880	0
261	20241125	164900	453789290	8880	8880	8880	8880	0
262	20241125	164800	453789290	8880	8880	8880	8880	0
263	20241125	164700	453789290	8880	8880	8880	8880	0
264	20241125	164600	453789290	8880	8880	8880	8880	0
265	20241125	164500	453789290	8880	8880	8880	8880	0
266	20241125	164400	453789290	8880	8880	8880	8880	0
267	20241125	164300	453789290	8880	8880	8880	8880	0
268	20241125	164200	453789290	8880	8880	8880	8880	0
269	20241125	164100	453789290	8880	8880	8880	8880	0
270	20241125	164000	453789290	8880	8880	8880	8880	0
271	20241125	163900	453789290	8880	8880	8880	8880	0
272	20241125	163800	453789290	8880	8880	8880	8880	545
273	20241125	163700	453789290	8880	8880	8880	8880	0
274	20241125	163600	453789290	8880	8880	8880	8880	0
275	20241125	163500	453789290	8880	8880	8880	8880	0
276	20241125	163400	453789290	8880	8880	8880	8880	0
277	20241125	163300	453789290	8880	8880	8880	8880	0
278	20241125	163200	453789290	8880	8880	8880	8880	0
279	20241125	163100	453789290	8880	8880	8880	8880	0
280	20241125	163000	453789290	8880	8880	8880	8880	0
281	20241125	162900	453789290	8880	8880	8880	8880	0
282	20241125	162800	453789290	8880	8880	8880	8880	0
283	20241125	162700	453789290	8880	8880	8880	8880	0
284	20241125	162600	453789290	8880	8880	8880	8880	0
285	20241125	162500	453789290	8880	8880	8880	8880	0
286	20241125	162400	453789290	8880	8880	8880	8880	0
287	20241125	162300	453789290	8880	8880	8880	8880	0
288	20241125	162200	453789290	8880	8880	8880	8880	0
289	20241125	162100	453789290	8880	8880	8880	8880	0
290	20241125	162000	453789290	8880	8880	8880	8880	0
291	20241125	161900	453789290	8880	8880	8880	8880	0
292	20241125	161800	453789290	8880	8880	8880	8880	0
293	20241125	161700	453789290	8880	8880	8880	8880	0
294	20241125	161600	453789290	8880	8880	8880	8880	0
295	20241125	161500	453789290	8880	8880	8880	8880	0
296	20241125	161400	453789290	8880	8880	8880	8880	0
297	20241125	161300	453789290	8880	8880	8880	8880	0
298	20241125	161200	453789290	8880	8880	8880	8880	0
299	20241125	161100	453789290	8880	8880	8880	8880	0
300	20241125	161000	453789290	8880	8880	8880	8880	0
301	20241125	160900	453789290	8880	8880	8880	8880	0
302	20241125	160800	453789290	8880	8880	8880	8880	545
303	20241125	160700	453789290	8880	8880	8880	8880	0
304	20241125	160600	453789290	8880	8880	8880	8880	0
305	20241125	160500	453789290	8880	8880	8880	8880	0
306	20241125	160400	453789290	8880	8880	8880	8880	0
307	20241125	160300	453789290	8880	8880	8880	8880	0
308	20241125	160200	453789290	8880	8880	8880	8880	0
309	20241125	160100	453789290	8880	8880	8880	8880	0
310	20241125	160000	453789290	8880	8880	8880	8880	0
311	20241125	155900	453789290	8880	8880	8880	8880	0
312	20241125	155800	453789290	8880	8880	8880	8880	0
313	20241125	155700	453789290	8880	8880	8880	8880	0
314	20241125	155600	453789290	8880	8880	8880	8880	0
315	20241125	155500	453789290	8880	8880	8880	8880	0
316	20241125	155400	453789290	8880	8880	8880	8880	0
317	20241125	155300	453789290	8880	8880	8880	8880	0
318	20241125	155200	453789290	8880	8880	8880	8880	0
319	20241125	155100	453789290	8880	8880	8880	8880	0
320	20241125	155000	453789290	8880	8880	8880	8880	0
321	20241125	154900	453789290	8880	8880	8880	8880	0
322	20241125	154800	453789290	8880	8880	8880	8880	0
323	20241125	154700	453789290	8880	8880	8880	8880	0
324	20241125	154600	453789290	8880	8880	8880	8880	0
325	20241125	154500	453789290	8880	8880	8880	8880	0
326	20241125	154400	453789290	8880	8880	8880	8880	0
327	20241125	154300	453789290	8880	8880	8880	8880	0
328	20241125	154200	453789290	8880	8880	8880	8880	0
329	20241125	154100	453789290	8880	8880	8880	8880	0
330	20241125	154000	453789290	8880	8880	8880	8880	0
331	20241125	153900	453789290	8880	8880	8880	8880	0
332	20241125	153800	453789290	8880	8880	8880	8880	545
333	20241125	153700	453789290	8880	8880	8880	8880	0
334	20241125	153600	453789290	8880	8880	8880	8880	0
335	20241125	153500	453789290	8880	8880	8880	8880	0
336	20241125	153400	453789290	8880	8880	8880	8880	0
337	20241125	153300	453789290	8880	8880	8880	8880	0
338	20241125	153200	453789290	8880	8880	8880	8880	0
339	20241125	153100	453789290	8880	8880	8880	8880	0
340	20241125	153000	453789290	8880	8880	8880	8880	545
341	20241125	152900	448949690	8900	8900	8900	8900	0
342	20241125	152800	448949690	8900	8900	8900	8900	0
343	20241125	152700	448949690	8900	8900	8900	8900	0
344	20241125	152600	448949690	8900	8900	8900	8900	0
345	20241125	152500	448949690	8900	8900	8900	8900	0
346	20241125	152400	448949690	8900	8900	8900	8900	0
347	20241125	152300	448949690	8900	8900	8900	8900	0
348	20241125	152200	448949690	8900	8900	8900	8900	0
349	20241125	152100	448949690	8900	8900	8900	8900	0
350	20241125	152000	448949690	8900	8900	8900	8900	0
351	20241125	151900	448949690	8900	8880	8900	8880	264
352	20241125	151800	446603100	8880	8880	8880	8880	136
353	20241125	151700	445395420	8880	8880	8880	8880	11
354	20241125	151600	445297740	8890	8890	8890	8890	8
355	20241125	151500	445226620	8880	8880	8880	8880	11
356	20241125	151400	445128940	8880	8880	8880	8880	0
357	20241125	151300	445128940	8880	8880	8880	8880	0
358	20241125	151200	445128940	8880	8880	8880	8880	0
359	20241125	151100	445128940	8880	8880	8880	8880	0
360	20241125	151000	445128940	8880	8880	8880	8880	0
361	20241125	150900	445128940	8880	8820	8880	8820	191
362	20241125	150800	443437660	8810	8810	8810	8810	0
363	20241125	150700	443437660	8810	8810	8810	8810	0
364	20241125	150600	443437660	8810	8810	8810	8810	35
365	20241125	150500	443129310	8810	8810	8810	8810	4
366	20241125	150400	443094070	8810	8820	8820	8810	287
367	20241125	150300	440562780	8820	8820	8820	8820	0
368	20241125	150200	440562780	8820	8820	8820	8820	0
369	20241125	150100	440562780	8820	8820	8820	8820	0
370	20241125	150000	440562780	8820	8820	8820	8820	1
371	20241125	145900	440553960	8820	8820	8820	8820	0
372	20241125	145800	440553960	8820	8820	8820	8820	0
373	20241125	145700	440553960	8820	8820	8820	8820	72
374	20241125	145600	439918920	8820	8820	8820	8820	40
375	20241125	145500	439566120	8880	8860	8880	8810	745
376	20241125	145400	432958530	8860	8860	8860	8860	0
377	20241125	145300	432958530	8860	8860	8860	8860	72
378	20241125	145200	432320610	8860	8860	8860	8860	847
379	20241125	145100	424816190	8800	8810	8810	8800	80
380	20241125	145000	424112180	8860	8850	8860	8850	550
381	20241125	144900	419239210	8810	8810	8810	8810	191
382	20241125	144800	417556500	8810	8820	8820	8810	45
383	20241125	144700	417159930	8820	8820	8820	8820	0
384	20241125	144600	417159930	8820	8820	8820	8820	0
385	20241125	144500	417159930	8820	8820	8820	8820	500
386	20241125	144400	412749930	8820	8820	8820	8810	136
387	20241125	144300	411551340	8860	8860	8860	8860	0
388	20241125	144200	411551340	8860	8860	8860	8860	10
389	20241125	144100	411462740	8860	8860	8860	8860	0
390	20241125	144000	411462740	8860	8860	8860	8860	0
391	20241125	143900	411462740	8860	8860	8860	8860	3
392	20241125	143800	411436160	8860	8850	8860	8840	411
393	20241125	143700	407800300	8850	8850	8850	8850	0
394	20241125	143600	407800300	8850	8830	8850	8830	266
395	20241125	143500	405447070	8830	8830	8830	8830	0
396	20241125	143400	405447070	8830	8830	8830	8830	0
397	20241125	143300	405447070	8830	8830	8830	8830	100
398	20241125	143200	404564070	8830	8840	8840	8830	480
399	20241125	143100	400325180	8840	8840	8840	8840	200
400	20241125	143000	398557180	8840	8840	8840	8840	0
401	20241125	142900	398557180	8840	8840	8840	8840	2
402	20241125	142800	398539500	8860	8860	8860	8860	0
403	20241125	142700	398539500	8860	8860	8860	8860	10
404	20241125	142600	398450900	8870	8850	8870	8850	121
405	20241125	142500	397378630	8850	8850	8850	8850	0
406	20241125	142400	397378630	8850	8850	8850	8850	25
407	20241125	142300	397157380	8840	8840	8840	8840	0
408	20241125	142200	397157380	8840	8840	8840	8840	0
409	20241125	142100	397157380	8840	8840	8840	8840	0
410	20241125	142000	397157380	8840	8840	8840	8840	700
411	20241125	141900	390969380	8840	8840	8840	8840	1
412	20241125	141800	390960540	8840	8840	8840	8840	0
413	20241125	141700	390960540	8840	8840	8840	8840	22
414	20241125	141600	390766060	8840	8840	8840	8840	59
415	20241125	141500	390244500	8840	8840	8840	8840	0
416	20241125	141400	390244500	8840	8840	8840	8840	18
417	20241125	141300	390085380	8840	8840	8840	8840	0
418	20241125	141200	390085380	8840	8840	8840	8840	0
419	20241125	141100	390085380	8840	8840	8840	8840	0
420	20241125	141000	390085380	8840	8840	8840	8840	0
421	20241125	140900	390085380	8840	8840	8840	8840	0
422	20241125	140800	390085380	8840	8840	8840	8840	12
423	20241125	140700	389979300	8880	8880	8880	8880	0
424	20241125	140600	389979300	8880	8880	8880	8880	0
425	20241125	140500	389979300	8880	8880	8880	8880	0
426	20241125	140400	389979300	8880	8880	8880	8880	0
427	20241125	140300	389979300	8880	8880	8880	8880	0
428	20241125	140200	389979300	8880	8880	8880	8880	0
429	20241125	140100	389979300	8880	8880	8880	8880	0
430	20241125	140000	389979300	8880	8880	8880	8880	1
431	20241125	135900	389970420	8890	8890	8890	8890	0
432	20241125	135800	389970420	8890	8890	8890	8890	3
433	20241125	135700	389943750	8890	8890	8890	8890	0
434	20241125	135600	389943750	8890	8890	8890	8890	0
435	20241125	135500	389943750	8890	8890	8890	8890	2
436	20241125	135400	389925970	8890	8890	8890	8890	0
437	20241125	135300	389925970	8890	8890	8890	8890	0
438	20241125	135200	389925970	8890	8880	8890	8880	50
439	20241125	135100	389481490	8890	8890	8890	8890	0
440	20241125	135000	389481490	8890	8890	8890	8890	0
441	20241125	134900	389481490	8890	8890	8890	8890	0
442	20241125	134800	389481490	8890	8890	8890	8890	0
443	20241125	134700	389481490	8890	8890	8890	8890	0
444	20241125	134600	389481490	8890	8860	8890	8860	35
445	20241125	134500	389170970	8860	8860	8860	8860	0
446	20241125	134400	389170970	8860	8860	8860	8860	2
447	20241125	134300	389153250	8850	8850	8850	8850	0
448	20241125	134200	389153250	8850	8850	8850	8850	0
449	20241125	134100	389153250	8850	8850	8850	8850	0
450	20241125	134000	389153250	8850	8850	8850	8850	0
451	20241125	133900	389153250	8850	8850	8850	8850	0
452	20241125	133800	389153250	8850	8850	8850	8850	0
453	20241125	133700	389153250	8850	8850	8850	8850	212
454	20241125	133600	387277050	8840	8840	8840	8840	0
455	20241125	133500	387277050	8840	8840	8840	8840	0
456	20241125	133400	387277050	8840	8840	8840	8840	0
457	20241125	133300	387277050	8840	8840	8840	8830	934
458	20241125	133200	379026700	8840	8840	8840	8840	30
459	20241125	133100	378761500	8850	8850	8850	8850	1
460	20241125	133000	378752650	8870	8870	8870	8870	0
461	20241125	132900	378752650	8870	8870	8870	8870	0
462	20241125	132800	378752650	8870	8870	8870	8870	0
463	20241125	132700	378752650	8870	8870	8870	8870	0
464	20241125	132600	378752650	8870	8870	8870	8870	0
465	20241125	132500	378752650	8870	8870	8870	8870	1
466	20241125	132400	378743780	8890	8890	8890	8890	0
467	20241125	132300	378743780	8890	8890	8890	8890	0
468	20241125	132200	378743780	8890	8890	8890	8890	0
469	20241125	132100	378743780	8890	8890	8890	8890	0
470	20241125	132000	378743780	8890	8890	8890	8890	0
471	20241125	131900	378743780	8890	8890	8890	8890	0
472	20241125	131800	378743780	8890	8890	8890	8890	2
473	20241125	131700	378726000	8890	8890	8890	8890	35
474	20241125	131600	378414850	8890	8890	8890	8890	8
475	20241125	131500	378343730	8870	8880	8880	8870	160
476	20241125	131400	376924510	8890	8890	8890	8890	0
477	20241125	131300	376924510	8890	8890	8890	8890	0
478	20241125	131200	376924510	8890	8870	8890	8870	201
479	20241125	131100	375138960	8870	8870	8870	8870	1
480	20241125	131000	375130090	8870	8870	8870	8870	0
481	20241125	130900	375130090	8870	8870	8870	8870	2
482	20241125	130800	375112350	8870	8870	8870	8870	4
483	20241125	130700	375076870	8840	8870	8880	8840	314
484	20241125	130600	372291960	8840	8840	8840	8840	0
485	20241125	130500	372291960	8840	8840	8840	8840	0
486	20241125	130400	372291960	8840	8840	8840	8840	0
487	20241125	130300	372291960	8840	8840	8840	8840	0
488	20241125	130200	372291960	8840	8840	8840	8840	1
489	20241125	130100	372283120	8840	8840	8840	8840	13
490	20241125	130000	372168200	8840	8840	8840	8840	0
491	20241125	125900	372168200	8840	8840	8840	8840	0
492	20241125	125800	372168200	8840	8840	8840	8840	0
493	20241125	125700	372168200	8840	8840	8840	8840	0
494	20241125	125600	372168200	8840	8840	8840	8840	230
495	20241125	125500	370135000	8840	8840	8840	8840	0
496	20241125	125400	370135000	8840	8840	8840	8840	0
497	20241125	125300	370135000	8840	8840	8840	8840	10
498	20241125	125200	370046600	8840	8840	8840	8840	7
499	20241125	125100	369984720	8880	8880	8880	8880	0
500	20241125	125000	369984720	8880	8880	8880	8880	0
501	20241125	124900	369984720	8880	8880	8880	8880	40
502	20241125	124800	369629520	8880	8880	8880	8880	7
503	20241125	124700	369567360	8850	8850	8850	8850	0
504	20241125	124600	369567360	8850	8850	8850	8850	505
505	20241125	124500	365098110	8850	8850	8850	8850	0
506	20241125	124400	365098110	8850	8850	8850	8850	55
507	20241125	124300	364611360	8850	8850	8850	8850	0
508	20241125	124200	364611360	8850	8850	8850	8850	0
509	20241125	124100	364611360	8850	8850	8850	8850	0
510	20241125	124000	364611360	8850	8850	8850	8850	85
511	20241125	123900	363859110	8850	8850	8850	8850	3
512	20241125	123800	363832560	8860	8860	8860	8860	0
513	20241125	123700	363832560	8860	8870	8870	8860	350
514	20241125	123600	360729060	8880	8880	8880	8880	270
515	20241125	123500	358331460	8890	8890	8890	8890	0
516	20241125	123400	358331460	8890	8890	8890	8890	14
517	20241125	123300	358207000	8880	8880	8880	8880	329
518	20241125	123200	355285480	8880	8880	8880	8880	0
519	20241125	123100	355285480	8880	8880	8880	8880	50
520	20241125	123000	354841480	8890	8890	8890	8890	0
521	20241125	122900	354841480	8890	8890	8890	8890	0
522	20241125	122800	354841480	8890	8890	8890	8890	0
523	20241125	122700	354841480	8890	8890	8890	8890	39
524	20241125	122600	354494770	8890	8890	8890	8890	0
525	20241125	122500	354494770	8890	8890	8890	8890	1
526	20241125	122400	354485880	8890	8890	8890	8890	0
527	20241125	122300	354485880	8890	8890	8890	8890	10
528	20241125	122200	354396980	8850	8850	8850	8850	110
529	20241125	122100	353423480	8850	8850	8850	8850	0
530	20241125	122000	353423480	8850	8850	8850	8850	410
531	20241125	121900	349794980	8850	8860	8860	8850	328
532	20241125	121800	346891660	8860	8860	8860	8860	0
533	20241125	121700	346891660	8860	8860	8860	8860	0
534	20241125	121600	346891660	8860	8860	8860	8860	0
535	20241125	121500	346891660	8860	8860	8860	8860	0
536	20241125	121400	346891660	8860	8860	8860	8860	0
537	20241125	121300	346891660	8860	8860	8860	8860	0
538	20241125	121200	346891660	8860	8860	8860	8860	0
539	20241125	121100	346891660	8860	8860	8860	8860	0
540	20241125	121000	346891660	8860	8860	8860	8860	0
541	20241125	120900	346891660	8860	8860	8860	8860	0
542	20241125	120800	346891660	8860	8860	8860	8860	0
543	20241125	120700	346891660	8860	8860	8860	8860	0
544	20241125	120600	346891660	8860	8860	8860	8860	0
545	20241125	120500	346891660	8860	8860	8860	8860	0
546	20241125	120400	346891660	8860	8860	8860	8860	45
547	20241125	120300	346492960	8860	8860	8860	8860	0
548	20241125	120200	346492960	8860	8860	8860	8860	2
549	20241125	120100	346475240	8860	8860	8860	8860	0
550	20241125	120000	346475240	8860	8860	8860	8860	0
551	20241125	115900	346475240	8860	8860	8860	8860	192
552	20241125	115800	344774120	8890	8890	8890	8890	1
553	20241125	115700	344765230	8900	8900	8900	8900	10
554	20241125	115600	344676230	8900	8900	8900	8900	10
555	20241125	115500	344587230	8900	8900	8900	8900	0
556	20241125	115400	344587230	8900	8900	8900	8900	18
557	20241125	115300	344427030	8900	8900	8900	8900	0
558	20241125	115200	344427030	8900	8900	8900	8900	50
559	20241125	115100	343982030	8910	8900	8910	8900	85
560	20241125	115000	343224700	8910	8910	8910	8910	0
561	20241125	114900	343224700	8910	8910	8910	8910	0
562	20241125	114800	343224700	8910	8910	8910	8910	17
563	20241125	114700	343073230	8900	8860	8900	8860	462
564	20241125	114600	338973430	8860	8860	8860	8860	0
565	20241125	114500	338973430	8860	8860	8860	8860	0
566	20241125	114400	338973430	8860	8860	8860	8860	157
567	20241125	114300	337582410	8860	8870	8870	8860	152
568	20241125	114200	336235680	8900	8900	8900	8900	5
569	20241125	114100	336191180	8890	8900	8900	8890	5
570	20241125	114000	336146690	8900	8900	8900	8900	0
571	20241125	113900	336146690	8900	8900	8900	8900	0
572	20241125	113800	336146690	8900	8900	8900	8900	1
573	20241125	113700	336137790	8850	8850	8850	8850	0
574	20241125	113600	336137790	8850	8850	8850	8850	30
575	20241125	113500	335872290	8860	8860	8860	8860	0
576	20241125	113400	335872290	8860	8860	8900	8860	265
577	20241125	113300	333524190	8900	8900	8900	8900	0
578	20241125	113200	333524190	8900	8900	8900	8900	7
579	20241125	113100	333461890	8910	8910	8910	8910	0
580	20241125	113000	333461890	8910	8910	8910	8910	0
581	20241125	112900	333461890	8910	8910	8910	8910	0
582	20241125	112800	333461890	8910	8910	8910	8910	0
583	20241125	112700	333461890	8910	8920	8920	8900	1190
584	20241125	112600	322860680	8900	8900	8900	8900	4790
585	20241125	112500	280229680	8850	8850	8850	8850	3
586	20241125	112400	280203130	8900	8880	8900	8880	310
587	20241125	112300	277445640	8850	8850	8850	8850	0
588	20241125	112200	277445640	8850	8850	8850	8850	200
589	20241125	112100	275675640	8850	8850	8850	8850	0
590	20241125	112000	275675640	8850	8850	8850	8850	5
591	20241125	111900	275631390	8870	8860	8870	8860	26
592	20241125	111800	275400780	8860	8860	8860	8860	1
593	20241125	111700	275391920	8890	8890	8890	8890	0
594	20241125	111600	275391920	8890	8890	8890	8890	2
595	20241125	111500	275374140	8910	8910	8910	8910	0
596	20241125	111400	275374140	8910	8900	8910	8860	496
597	20241125	111300	270965740	8900	8940	8940	8900	96
598	20241125	111200	270109690	8940	8890	8940	8890	3691
599	20241125	111100	237252140	8890	8890	8890	8890	0
600	20241125	111000	237252140	8890	8890	8890	8890	0
601	20241125	110900	237252140	8890	8890	8890	8890	3
602	20241125	110800	237225470	8890	8890	8890	8890	0
603	20241125	110700	237225470	8890	8850	8890	8850	117
604	20241125	110600	236185540	8890	8890	8890	8890	0
605	20241125	110500	236185540	8890	8890	8890	8890	60
606	20241125	110400	235652140	8890	8890	8890	8890	100
607	20241125	110300	234763140	8900	8900	8900	8900	0
608	20241125	110200	234763140	8900	8900	8900	8900	0
609	20241125	110100	234763140	8900	8890	8900	8890	127
610	20241125	110000	233633440	8900	8900	8900	8900	1
611	20241125	105900	233624540	8830	8830	8830	8830	500
612	20241125	105800	229209540	8830	8830	8830	8830	0
613	20241125	105700	229209540	8830	8830	8830	8830	1
614	20241125	105600	229200710	8830	8830	8830	8830	0
615	20241125	105500	229200710	8830	8880	8880	8830	151
616	20241125	105400	227867330	8890	8890	8890	8890	86
617	20241125	105300	227102790	8890	8890	8890	8890	0
618	20241125	105200	227102790	8890	8890	8890	8890	117
619	20241125	105100	226062660	8890	8890	8890	8890	51
620	20241125	105000	225609270	8890	8870	8890	8870	200
621	20241125	104900	223833030	8870	8840	8870	8840	698
622	20241125	104800	217652090	8840	8840	8840	8840	0
623	20241125	104700	217652090	8840	8840	8840	8840	174
624	20241125	104600	216113930	8850	8850	8850	8850	0
625	20241125	104500	216113930	8850	8850	8850	8850	0
626	20241125	104400	216113930	8850	8850	8850	8850	5
627	20241125	104300	216069680	8860	8860	8860	8860	0
628	20241125	104200	216069680	8860	8860	8860	8860	0
629	20241125	104100	216069680	8860	8860	8860	8860	241
630	20241125	104000	213934420	8860	8860	8860	8860	2
631	20241125	103900	213916700	8860	8860	8860	8850	143
632	20241125	103800	212650880	8850	8840	8850	8840	7
633	20241125	103700	212588980	8840	8800	8840	8770	265
634	20241125	103600	210255280	8840	8840	8840	8840	5
635	20241125	103500	210211080	8800	8800	8800	8800	0
636	20241125	103400	210211080	8800	8800	8800	8800	0
637	20241125	103300	210211080	8800	8790	8800	8790	56
638	20241125	103200	209718290	8790	8790	8790	8790	0
639	20241125	103100	209718290	8790	8790	8790	8790	0
640	20241125	103000	209718290	8790	8790	8790	8790	0
641	20241125	102900	209718290	8790	8790	8790	8790	10
642	20241125	102800	209630390	8790	8790	8790	8790	0
643	20241125	102700	209630390	8790	8790	8790	8790	21
644	20241125	102600	209445800	8790	8790	8790	8790	0
645	20241125	102500	209445800	8790	8790	8790	8790	33
646	20241125	102400	209155730	8790	8790	8790	8790	0
647	20241125	102300	209155730	8790	8790	8790	8790	15
648	20241125	102200	209023880	8800	8800	8800	8800	0
649	20241125	102100	209023880	8800	8800	8800	8800	0
650	20241125	102000	209023880	8800	8800	8800	8800	44
651	20241125	101900	208636680	8790	8790	8790	8790	1
652	20241125	101800	208627890	8840	8840	8840	8840	0
653	20241125	101700	208627890	8840	8840	8840	8840	101
654	20241125	101600	207735050	8780	8830	8830	8780	108
655	20241125	101500	206781460	8780	8790	8790	8780	250
656	20241125	101400	204586080	8780	8830	8830	8780	193
657	20241125	101300	202885230	8860	8840	8860	8830	111
658	20241125	101200	201902000	8830	8840	8840	8830	78
659	20241125	101100	201213110	8840	8840	8840	8840	0
660	20241125	101000	201213110	8840	8840	8840	8840	935
661	20241125	100900	192947710	8900	8900	8900	8900	3
662	20241125	100800	192921010	8840	8840	8840	8840	0
663	20241125	100700	192921010	8840	8840	8840	8840	1
664	20241125	100600	192912170	8900	8900	8900	8900	43
665	20241125	100500	192529470	8900	8900	8900	8900	10
666	20241125	100400	192440470	8900	8900	8900	8900	52
667	20241125	100300	191977670	8880	8880	8880	8880	36
668	20241125	100200	191657990	8910	8890	8910	8880	1464
669	20241125	100100	178618260	8880	8880	8880	8880	109
670	20241125	100000	177650340	8880	8830	8880	8820	3220
671	20241125	095900	149133170	8820	8820	8820	8820	1
672	20241125	095800	149124350	8810	8810	8810	8810	0
673	20241125	095700	149124350	8810	8810	8810	8810	0
674	20241125	095600	149124350	8810	8810	8810	8810	779
675	20241125	095500	142261360	8810	8810	8810	8810	0
676	20241125	095400	142261360	8810	8770	8810	8770	4
677	20241125	095300	142226160	8770	8770	8770	8770	200
678	20241125	095200	140472160	8770	8770	8770	8770	1
679	20241125	095100	140463390	8810	8810	8810	8810	146
680	20241125	095000	139177130	8810	8810	8810	8810	1
681	20241125	094900	139168320	8810	8750	8810	8750	92
682	20241125	094800	138359240	8800	8800	8800	8760	117
683	20241125	094700	137330040	8800	8800	8800	8800	25
684	20241125	094600	137110040	8800	8800	8800	8800	2
685	20241125	094500	137092440	8760	8760	8760	8760	50
686	20241125	094400	136654440	8760	8770	8770	8760	50
687	20241125	094300	136216430	8760	8760	8760	8760	17
688	20241125	094200	136067510	8760	8830	8840	8760	178
689	20241125	094100	134494100	8830	8800	8830	8800	155
690	20241125	094000	133126170	8800	8800	8800	8790	955
691	20241125	093900	124727270	8800	8800	8800	8800	0
692	20241125	093800	124727270	8800	8850	8850	8800	16
693	20241125	093700	124586420	8850	8840	8850	8840	218
694	20241125	093600	122657490	8840	8830	8840	8830	23
695	20241125	093500	122454390	8830	8810	8830	8800	121
696	20241125	093400	121388170	8800	8800	8800	8800	0
697	20241125	093300	121388170	8800	8800	8800	8800	8
698	20241125	093200	121317770	8810	8810	8810	8810	0
699	20241125	093100	121317770	8810	8810	8810	8810	5
700	20241125	093000	121273720	8810	8810	8810	8810	3
701	20241125	092900	121247290	8810	8810	8810	8810	3
702	20241125	092800	121220860	8800	8800	8800	8800	17
703	20241125	092700	121071260	8800	8800	8800	8800	2
704	20241125	092600	121053660	8800	8770	8800	8770	270
705	20241125	092500	118681410	8770	8770	8770	8770	0
706	20241125	092400	118681410	8770	8720	8770	8720	25
707	20241125	092300	118462810	8720	8720	8720	8720	22
708	20241125	092200	118270970	8760	8760	8760	8760	23
709	20241125	092100	118069490	8720	8720	8720	8720	8
710	20241125	092000	117999730	8780	8800	8800	8710	256
711	20241125	091900	115760930	8750	8830	8860	8750	6568
712	20241125	091800	57740650	8860	8850	8860	8850	180
713	20241125	091700	56147620	8850	8850	8850	8850	251
714	20241125	091600	53926270	8850	8840	8850	8820	248
715	20241125	091500	51732190	8840	8810	8840	8810	507
716	20241125	091400	47256730	8810	8810	8810	8810	37
717	20241125	091300	46930760	8810	8800	8810	8800	198
718	20241125	091200	45187730	8800	8840	8850	8800	649
719	20241125	091100	39465490	8840	8830	8840	8830	758
720	20241125	091000	32772290	8810	8790	8820	8770	861
721	20241125	090900	25192850	8770	8740	8780	8680	1205
722	20241125	090800	14642200	8740	8720	8740	8720	474
723	20241125	090700	10507470	8680	8680	8680	8680	200
724	20241125	090600	8771470	8650	8650	8650	8650	120
725	20241125	090500	7733470	8610	8610	8610	8610	0
726	20241125	090400	7733470	8610	8610	8610	8610	36
727	20241125	090300	7423510	8650	8730	8730	8650	89
728	20241125	090200	6652880	8750	8750	8750	8750	174
729	20241125	090100	5130380	8760	8770	8770	8760	376
730	20241125	090000	1833340	8770	8520	8770	8520	212