KissMeData/192390/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203900	7351444065	4060	4060	4060	4060	20357
3	20241125	203800	7351444065	4060	4060	4060	4060	0
4	20241125	203700	7351444065	4060	4060	4060	4060	0
5	20241125	203600	7351444065	4060	4060	4060	4060	0
6	20241125	203500	7351444065	4060	4060	4060	4060	0
7	20241125	203400	7351444065	4060	4060	4060	4060	0
8	20241125	203300	7351444065	4060	4060	4060	4060	0
9	20241125	203200	7351444065	4060	4060	4060	4060	0
10	20241125	203100	7351444065	4060	4060	4060	4060	0
11	20241125	203000	7351444065	4060	4060	4060	4060	0
12	20241125	202900	7351444065	4060	4060	4060	4060	0
13	20241125	202800	7351444065	4060	4060	4060	4060	0
14	20241125	202700	7351444065	4060	4060	4060	4060	0
15	20241125	202600	7351444065	4060	4060	4060	4060	0
16	20241125	202500	7351444065	4060	4060	4060	4060	0
17	20241125	202400	7351444065	4060	4060	4060	4060	0
18	20241125	202300	7351444065	4060	4060	4060	4060	0
19	20241125	202200	7351444065	4060	4060	4060	4060	0
20	20241125	202100	7351444065	4060	4060	4060	4060	0
21	20241125	202000	7351444065	4060	4060	4060	4060	0
22	20241125	201900	7351444065	4060	4060	4060	4060	0
23	20241125	201800	7351444065	4060	4060	4060	4060	0
24	20241125	201700	7351444065	4060	4060	4060	4060	0
25	20241125	201600	7351444065	4060	4060	4060	4060	0
26	20241125	201500	7351444065	4060	4060	4060	4060	0
27	20241125	201400	7351444065	4060	4060	4060	4060	0
28	20241125	201300	7351444065	4060	4060	4060	4060	0
29	20241125	201200	7351444065	4060	4060	4060	4060	0
30	20241125	201100	7351444065	4060	4060	4060	4060	0
31	20241125	201000	7351444065	4060	4060	4060	4060	0
32	20241125	200900	7351444065	4060	4060	4060	4060	20357
33	20241125	200800	7351444065	4060	4060	4060	4060	0
34	20241125	200700	7351444065	4060	4060	4060	4060	0
35	20241125	200600	7351444065	4060	4060	4060	4060	0
36	20241125	200500	7351444065	4060	4060	4060	4060	0
37	20241125	200400	7351444065	4060	4060	4060	4060	0
38	20241125	200300	7351444065	4060	4060	4060	4060	0
39	20241125	200200	7351444065	4060	4060	4060	4060	0
40	20241125	200100	7351444065	4060	4060	4060	4060	0
41	20241125	200000	7351444065	4060	4060	4060	4060	0
42	20241125	195900	7351444065	4060	4060	4060	4060	0
43	20241125	195800	7351444065	4060	4060	4060	4060	0
44	20241125	195700	7351444065	4060	4060	4060	4060	0
45	20241125	195600	7351444065	4060	4060	4060	4060	0
46	20241125	195500	7351444065	4060	4060	4060	4060	0
47	20241125	195400	7351444065	4060	4060	4060	4060	0
48	20241125	195300	7351444065	4060	4060	4060	4060	0
49	20241125	195200	7351444065	4060	4060	4060	4060	0
50	20241125	195100	7351444065	4060	4060	4060	4060	0
51	20241125	195000	7351444065	4060	4060	4060	4060	0
52	20241125	194900	7351444065	4060	4060	4060	4060	0
53	20241125	194800	7351444065	4060	4060	4060	4060	0
54	20241125	194700	7351444065	4060	4060	4060	4060	0
55	20241125	194600	7351444065	4060	4060	4060	4060	0
56	20241125	194500	7351444065	4060	4060	4060	4060	0
57	20241125	194400	7351444065	4060	4060	4060	4060	0
58	20241125	194300	7351444065	4060	4060	4060	4060	0
59	20241125	194200	7351444065	4060	4060	4060	4060	0
60	20241125	194100	7351444065	4060	4060	4060	4060	0
61	20241125	194000	7351444065	4060	4060	4060	4060	0
62	20241125	193900	7351444065	4060	4060	4060	4060	20357
63	20241125	193800	7351444065	4060	4060	4060	4060	0
64	20241125	193700	7351444065	4060	4060	4060	4060	0
65	20241125	193600	7351444065	4060	4060	4060	4060	0
66	20241125	193500	7351444065	4060	4060	4060	4060	0
67	20241125	193400	7351444065	4060	4060	4060	4060	0
68	20241125	193300	7351444065	4060	4060	4060	4060	0
69	20241125	193200	7351444065	4060	4060	4060	4060	0
70	20241125	193100	7351444065	4060	4060	4060	4060	0
71	20241125	193000	7351444065	4060	4060	4060	4060	0
72	20241125	192900	7351444065	4060	4060	4060	4060	0
73	20241125	192800	7351444065	4060	4060	4060	4060	0
74	20241125	192700	7351444065	4060	4060	4060	4060	0
75	20241125	192600	7351444065	4060	4060	4060	4060	0
76	20241125	192500	7351444065	4060	4060	4060	4060	0
77	20241125	192400	7351444065	4060	4060	4060	4060	0
78	20241125	192300	7351444065	4060	4060	4060	4060	0
79	20241125	192200	7351444065	4060	4060	4060	4060	0
80	20241125	192100	7351444065	4060	4060	4060	4060	0
81	20241125	192000	7351444065	4060	4060	4060	4060	0
82	20241125	191900	7351444065	4060	4060	4060	4060	0
83	20241125	191800	7351444065	4060	4060	4060	4060	0
84	20241125	191700	7351444065	4060	4060	4060	4060	0
85	20241125	191600	7351444065	4060	4060	4060	4060	0
86	20241125	191500	7351444065	4060	4060	4060	4060	0
87	20241125	191400	7351444065	4060	4060	4060	4060	0
88	20241125	191300	7351444065	4060	4060	4060	4060	0
89	20241125	191200	7351444065	4060	4060	4060	4060	0
90	20241125	191100	7351444065	4060	4060	4060	4060	0
91	20241125	191000	7351444065	4060	4060	4060	4060	0
92	20241125	190900	7351444065	4060	4060	4060	4060	20357
93	20241125	190800	7351444065	4060	4060	4060	4060	0
94	20241125	190700	7351444065	4060	4060	4060	4060	0
95	20241125	190600	7351444065	4060	4060	4060	4060	0
96	20241125	190500	7351444065	4060	4060	4060	4060	0
97	20241125	190400	7351444065	4060	4060	4060	4060	0
98	20241125	190300	7351444065	4060	4060	4060	4060	0
99	20241125	190200	7351444065	4060	4060	4060	4060	0
100	20241125	190100	7351444065	4060	4060	4060	4060	0
101	20241125	190000	7351444065	4060	4060	4060	4060	0
102	20241125	185900	7351444065	4060	4060	4060	4060	0
103	20241125	185800	7351444065	4060	4060	4060	4060	0
104	20241125	185700	7351444065	4060	4060	4060	4060	0
105	20241125	185600	7351444065	4060	4060	4060	4060	0
106	20241125	185500	7351444065	4060	4060	4060	4060	0
107	20241125	185400	7351444065	4060	4060	4060	4060	0
108	20241125	185300	7351444065	4060	4060	4060	4060	0
109	20241125	185200	7351444065	4060	4060	4060	4060	0
110	20241125	185100	7351444065	4060	4060	4060	4060	0
111	20241125	185000	7351444065	4060	4060	4060	4060	0
112	20241125	184900	7351444065	4060	4060	4060	4060	0
113	20241125	184800	7351444065	4060	4060	4060	4060	0
114	20241125	184700	7351444065	4060	4060	4060	4060	0
115	20241125	184600	7351444065	4060	4060	4060	4060	0
116	20241125	184500	7351444065	4060	4060	4060	4060	0
117	20241125	184400	7351444065	4060	4060	4060	4060	0
118	20241125	184300	7351444065	4060	4060	4060	4060	0
119	20241125	184200	7351444065	4060	4060	4060	4060	0
120	20241125	184100	7351444065	4060	4060	4060	4060	0
121	20241125	184000	7351444065	4060	4060	4060	4060	0
122	20241125	183900	7351444065	4060	4060	4060	4060	20357
123	20241125	183800	7351444065	4060	4060	4060	4060	0
124	20241125	183700	7351444065	4060	4060	4060	4060	0
125	20241125	183600	7351444065	4060	4060	4060	4060	0
126	20241125	183500	7351444065	4060	4060	4060	4060	0
127	20241125	183400	7351444065	4060	4060	4060	4060	0
128	20241125	183300	7351444065	4060	4060	4060	4060	0
129	20241125	183200	7351444065	4060	4060	4060	4060	0
130	20241125	183100	7351444065	4060	4060	4060	4060	0
131	20241125	183000	7351444065	4060	4060	4060	4060	0
132	20241125	182900	7351444065	4060	4060	4060	4060	0
133	20241125	182800	7351444065	4060	4060	4060	4060	0
134	20241125	182700	7351444065	4060	4060	4060	4060	0
135	20241125	182600	7351444065	4060	4060	4060	4060	0
136	20241125	182500	7351444065	4060	4060	4060	4060	0
137	20241125	182400	7351444065	4060	4060	4060	4060	0
138	20241125	182300	7351444065	4060	4060	4060	4060	0
139	20241125	182200	7351444065	4060	4060	4060	4060	0
140	20241125	182100	7351444065	4060	4060	4060	4060	0
141	20241125	182000	7351444065	4060	4060	4060	4060	0
142	20241125	181900	7351444065	4060	4060	4060	4060	0
143	20241125	181800	7351444065	4060	4060	4060	4060	0
144	20241125	181700	7351444065	4060	4060	4060	4060	0
145	20241125	181600	7351444065	4060	4060	4060	4060	0
146	20241125	181500	7351444065	4060	4060	4060	4060	0
147	20241125	181400	7351444065	4060	4060	4060	4060	0
148	20241125	181300	7351444065	4060	4060	4060	4060	0
149	20241125	181200	7351444065	4060	4060	4060	4060	0
150	20241125	181100	7351444065	4060	4060	4060	4060	0
151	20241125	181000	7351444065	4060	4060	4060	4060	0
152	20241125	180900	7351444065	4060	4060	4060	4060	20357
153	20241125	180800	7351444065	4060	4060	4060	4060	0
154	20241125	180700	7351444065	4060	4060	4060	4060	0
155	20241125	180600	7351444065	4060	4060	4060	4060	0
156	20241125	180500	7351444065	4060	4060	4060	4060	0
157	20241125	180400	7351444065	4060	4060	4060	4060	0
158	20241125	180300	7351444065	4060	4060	4060	4060	0
159	20241125	180200	7351444065	4060	4060	4060	4060	0
160	20241125	180100	7351444065	4060	4060	4060	4060	0
161	20241125	180000	7351444065	4060	4060	4060	4060	0
162	20241125	175900	7351444065	4060	4060	4060	4060	0
163	20241125	175800	7351444065	4060	4060	4060	4060	0
164	20241125	175700	7351444065	4060	4060	4060	4060	0
165	20241125	175600	7351444065	4060	4060	4060	4060	0
166	20241125	175500	7351444065	4060	4060	4060	4060	0
167	20241125	175400	7351444065	4060	4060	4060	4060	0
168	20241125	175300	7351444065	4060	4060	4060	4060	0
169	20241125	175200	7351444065	4060	4060	4060	4060	0
170	20241125	175100	7351444065	4060	4060	4060	4060	0
171	20241125	175000	7351444065	4060	4060	4060	4060	0
172	20241125	174900	7351444065	4060	4060	4060	4060	0
173	20241125	174800	7351444065	4060	4060	4060	4060	0
174	20241125	174700	7351444065	4060	4060	4060	4060	0
175	20241125	174600	7351444065	4060	4060	4060	4060	0
176	20241125	174500	7351444065	4060	4060	4060	4060	0
177	20241125	174400	7351444065	4060	4060	4060	4060	0
178	20241125	174300	7351444065	4060	4060	4060	4060	0
179	20241125	174200	7351444065	4060	4060	4060	4060	0
180	20241125	174100	7351444065	4060	4060	4060	4060	0
181	20241125	174000	7351444065	4060	4060	4060	4060	0
182	20241125	173900	7351444065	4060	4060	4060	4060	20357
183	20241125	173800	7351444065	4060	4060	4060	4060	0
184	20241125	173700	7351444065	4060	4060	4060	4060	0
185	20241125	173600	7351444065	4060	4060	4060	4060	0
186	20241125	173500	7351444065	4060	4060	4060	4060	0
187	20241125	173400	7351444065	4060	4060	4060	4060	0
188	20241125	173300	7351444065	4060	4060	4060	4060	0
189	20241125	173200	7351444065	4060	4060	4060	4060	0
190	20241125	173100	7351444065	4060	4060	4060	4060	0
191	20241125	173000	7351444065	4060	4060	4060	4060	0
192	20241125	172900	7351444065	4060	4060	4060	4060	0
193	20241125	172800	7351444065	4060	4060	4060	4060	0
194	20241125	172700	7351444065	4060	4060	4060	4060	0
195	20241125	172600	7351444065	4060	4060	4060	4060	0
196	20241125	172500	7351444065	4060	4060	4060	4060	0
197	20241125	172400	7351444065	4060	4060	4060	4060	0
198	20241125	172300	7351444065	4060	4060	4060	4060	0
199	20241125	172200	7351444065	4060	4060	4060	4060	0
200	20241125	172100	7351444065	4060	4060	4060	4060	0
201	20241125	172000	7351444065	4060	4060	4060	4060	0
202	20241125	171900	7351444065	4060	4060	4060	4060	0
203	20241125	171800	7351444065	4060	4060	4060	4060	0
204	20241125	171700	7351444065	4060	4060	4060	4060	0
205	20241125	171600	7351444065	4060	4060	4060	4060	0
206	20241125	171500	7351444065	4060	4060	4060	4060	0
207	20241125	171400	7351444065	4060	4060	4060	4060	0
208	20241125	171300	7351444065	4060	4060	4060	4060	0
209	20241125	171200	7351444065	4060	4060	4060	4060	0
210	20241125	171100	7351444065	4060	4060	4060	4060	0
211	20241125	171000	7351444065	4060	4060	4060	4060	0
212	20241125	170900	7351444065	4060	4060	4060	4060	20357
213	20241125	170800	7351444065	4060	4060	4060	4060	0
214	20241125	170700	7351444065	4060	4060	4060	4060	0
215	20241125	170600	7351444065	4060	4060	4060	4060	0
216	20241125	170500	7351444065	4060	4060	4060	4060	0
217	20241125	170400	7351444065	4060	4060	4060	4060	0
218	20241125	170300	7351444065	4060	4060	4060	4060	0
219	20241125	170200	7351444065	4060	4060	4060	4060	0
220	20241125	170100	7351444065	4060	4060	4060	4060	0
221	20241125	170000	7351444065	4060	4060	4060	4060	0
222	20241125	165900	7351444065	4060	4060	4060	4060	0
223	20241125	165800	7351444065	4060	4060	4060	4060	0
224	20241125	165700	7351444065	4060	4060	4060	4060	0
225	20241125	165600	7351444065	4060	4060	4060	4060	0
226	20241125	165500	7351444065	4060	4060	4060	4060	0
227	20241125	165400	7351444065	4060	4060	4060	4060	0
228	20241125	165300	7351444065	4060	4060	4060	4060	0
229	20241125	165200	7351444065	4060	4060	4060	4060	0
230	20241125	165100	7351444065	4060	4060	4060	4060	0
231	20241125	165000	7351444065	4060	4060	4060	4060	0
232	20241125	164900	7351444065	4060	4060	4060	4060	0
233	20241125	164800	7351444065	4060	4060	4060	4060	0
234	20241125	164700	7351444065	4060	4060	4060	4060	0
235	20241125	164600	7351444065	4060	4060	4060	4060	0
236	20241125	164500	7351444065	4060	4060	4060	4060	0
237	20241125	164400	7351444065	4060	4060	4060	4060	0
238	20241125	164300	7351444065	4060	4060	4060	4060	0
239	20241125	164200	7351444065	4060	4060	4060	4060	0
240	20241125	164100	7351444065	4060	4060	4060	4060	0
241	20241125	164000	7351444065	4060	4060	4060	4060	0
242	20241125	163900	7351444065	4060	4060	4060	4060	20357
243	20241125	163800	7351444065	4060	4060	4060	4060	0
244	20241125	163700	7351444065	4060	4060	4060	4060	0
245	20241125	163600	7351444065	4060	4060	4060	4060	0
246	20241125	163500	7351444065	4060	4060	4060	4060	0
247	20241125	163400	7351444065	4060	4060	4060	4060	0
248	20241125	163300	7351444065	4060	4060	4060	4060	0
249	20241125	163200	7351444065	4060	4060	4060	4060	0
250	20241125	163100	7351444065	4060	4060	4060	4060	0
251	20241125	163000	7351444065	4060	4060	4060	4060	0
252	20241125	162900	7351444065	4060	4060	4060	4060	0
253	20241125	162800	7351444065	4060	4060	4060	4060	0
254	20241125	162700	7351444065	4060	4060	4060	4060	0
255	20241125	162600	7351444065	4060	4060	4060	4060	0
256	20241125	162500	7351444065	4060	4060	4060	4060	0
257	20241125	162400	7351444065	4060	4060	4060	4060	0
258	20241125	162300	7351444065	4060	4060	4060	4060	0
259	20241125	162200	7351444065	4060	4060	4060	4060	0
260	20241125	162100	7351444065	4060	4060	4060	4060	0
261	20241125	162000	7351444065	4060	4060	4060	4060	0
262	20241125	161900	7351444065	4060	4060	4060	4060	0
263	20241125	161800	7351444065	4060	4060	4060	4060	0
264	20241125	161700	7351444065	4060	4060	4060	4060	0
265	20241125	161600	7351444065	4060	4060	4060	4060	0
266	20241125	161500	7351444065	4060	4060	4060	4060	0
267	20241125	161400	7351444065	4060	4060	4060	4060	0
268	20241125	161300	7351444065	4060	4060	4060	4060	0
269	20241125	161200	7351444065	4060	4060	4060	4060	0
270	20241125	161100	7351444065	4060	4060	4060	4060	0
271	20241125	161000	7351444065	4060	4060	4060	4060	0
272	20241125	160900	7351444065	4060	4060	4060	4060	20357
273	20241125	160800	7351444065	4060	4060	4060	4060	0
274	20241125	160700	7351444065	4060	4060	4060	4060	0
275	20241125	160600	7351444065	4060	4060	4060	4060	0
276	20241125	160500	7351444065	4060	4060	4060	4060	0
277	20241125	160400	7351444065	4060	4060	4060	4060	0
278	20241125	160300	7351444065	4060	4060	4060	4060	0
279	20241125	160200	7351444065	4060	4060	4060	4060	0
280	20241125	160100	7351444065	4060	4060	4060	4060	0
281	20241125	160000	7351444065	4060	4060	4060	4060	0
282	20241125	155900	7351444065	4060	4060	4060	4060	0
283	20241125	155800	7351444065	4060	4060	4060	4060	0
284	20241125	155700	7351444065	4060	4060	4060	4060	0
285	20241125	155600	7351444065	4060	4060	4060	4060	0
286	20241125	155500	7351444065	4060	4060	4060	4060	0
287	20241125	155400	7351444065	4060	4060	4060	4060	0
288	20241125	155300	7351444065	4060	4060	4060	4060	0
289	20241125	155200	7351444065	4060	4060	4060	4060	0
290	20241125	155100	7351444065	4060	4060	4060	4060	0
291	20241125	155000	7351444065	4060	4060	4060	4060	0
292	20241125	154900	7351444065	4060	4060	4060	4060	0
293	20241125	154800	7351444065	4060	4060	4060	4060	0
294	20241125	154700	7351444065	4060	4060	4060	4060	0
295	20241125	154600	7351444065	4060	4060	4060	4060	0
296	20241125	154500	7351444065	4060	4060	4060	4060	0
297	20241125	154400	7351444065	4060	4060	4060	4060	0
298	20241125	154300	7351444065	4060	4060	4060	4060	0
299	20241125	154200	7351444065	4060	4060	4060	4060	0
300	20241125	154100	7351444065	4060	4060	4060	4060	0
301	20241125	154000	7351444065	4060	4060	4060	4060	0
302	20241125	153900	7351444065	4060	4060	4060	4060	20357
303	20241125	153800	7351444065	4060	4060	4060	4060	0
304	20241125	153700	7351444065	4060	4060	4060	4060	0
305	20241125	153600	7351444065	4060	4060	4060	4060	0
306	20241125	153500	7351444065	4060	4060	4060	4060	0
307	20241125	153400	7351444065	4060	4060	4060	4060	0
308	20241125	153300	7351444065	4060	4060	4060	4060	0
309	20241125	153200	7351444065	4060	4060	4060	4060	0
310	20241125	153100	7351444065	4060	4060	4060	4060	0
311	20241125	153000	7351444065	4060	4060	4060	4060	20357
312	20241125	152900	7268794645	4060	4060	4060	4060	0
313	20241125	152800	7268794645	4060	4060	4060	4060	0
314	20241125	152700	7268794645	4060	4060	4060	4060	0
315	20241125	152600	7268794645	4060	4060	4060	4060	0
316	20241125	152500	7268794645	4060	4060	4060	4060	0
317	20241125	152400	7268794645	4060	4060	4060	4060	0
318	20241125	152300	7268794645	4060	4060	4060	4060	0
319	20241125	152200	7268794645	4060	4060	4060	4060	0
320	20241125	152100	7268794645	4060	4060	4060	4060	0
321	20241125	152000	7268794645	4060	4060	4060	4060	0
322	20241125	151900	7268794645	4060	4050	4060	4035	4672
323	20241125	151800	7249895280	4055	4095	4095	4055	6644
324	20241125	151700	7222835030	4095	4095	4115	4085	2293
325	20241125	151600	7213438915	4085	4070	4100	4070	2219
326	20241125	151500	7204343230	4100	4070	4105	4070	3254
327	20241125	151400	7191094060	4100	4110	4110	4045	14775
328	20241125	151300	7130751280	4105	4150	4150	4105	40851
329	20241125	151200	6962348420	4150	4130	4150	4130	794
330	20241125	151100	6959064025	4130	4170	4180	4130	9594
331	20241125	151000	6919255585	4165	4150	4165	4120	9255
332	20241125	150900	6880885525	4150	4135	4175	4130	18294
333	20241125	150800	6805028440	4115	4140	4165	4115	13879
334	20241125	150700	6747456900	4140	4105	4140	4080	4760
335	20241125	150600	6727855525	4105	4115	4115	4085	22869
336	20241125	150500	6634074610	4115	4085	4135	4085	5039
337	20241125	150400	6613377550	4085	4085	4100	4080	1514
338	20241125	150300	6607190045	4080	4080	4085	4075	3801
339	20241125	150200	6591673865	4070	4085	4085	4060	4081
340	20241125	150100	6575058250	4080	4120	4120	4025	21137
341	20241125	150000	6488450910	4120	4055	4150	4040	7459
342	20241125	145900	6458004480	4050	4010	4065	4005	2570
343	20241125	145800	6447603490	4005	4045	4045	4005	5899
344	20241125	145700	6423912240	4005	4015	4070	4005	15579
345	20241125	145600	6361205585	4010	4035	4055	4010	4007
346	20241125	145500	6345061900	4035	4030	4035	4000	7086
347	20241125	145400	6316593980	4030	4030	4030	3990	9920
348	20241125	145300	6276803190	4030	3990	4055	3985	18591
349	20241125	145200	6202230475	3990	3950	3990	3870	44715
350	20241125	145100	6027053290	3950	3960	3985	3940	6338
351	20241125	145000	6001965055	3960	3920	3960	3900	26421
352	20241125	144900	5898607875	3910	3920	3950	3910	13588
353	20241125	144800	5845433020	3940	3920	4000	3920	14510
354	20241125	144700	5788032525	3920	3795	3930	3770	21388
355	20241125	144600	5706327105	3790	3900	3900	3775	19134
356	20241125	144500	5633117010	3885	3990	3995	3885	28019
357	20241125	144400	5521999730	3945	3935	4000	3930	9740
358	20241125	144300	5483394465	3945	3950	3975	3920	13289
359	20241125	144200	5430924650	3935	3915	4010	3880	14630
360	20241125	144100	5373083590	3915	3965	4000	3775	54831
361	20241125	144000	5159448045	3955	4090	4100	3955	30558
362	20241125	143900	5037568075	4085	3935	4145	3935	49828
363	20241125	143800	4840357730	4155	4155	4155	4155	0
364	20241125	143700	4840357730	4155	4390	4390	4155	39255
365	20241125	143600	4672275590	4385	4440	4560	4360	8410
366	20241125	143500	4635297590	4555	4505	4555	4300	77465
367	20241125	143400	4293544330	4500	4615	4630	4500	20740
368	20241125	143300	4199226750	4610	4685	4730	4505	19122
369	20241125	143200	4111344860	4755	4615	4755	4600	10292
370	20241125	143100	4063770565	4635	4635	4635	4635	0
371	20241125	143000	4063770565	4635	4725	4750	4610	15359
372	20241125	142900	3991855995	4775	4880	4880	4635	33005
373	20241125	142800	3835456280	4875	4995	4995	4875	5038
374	20241125	142700	3810392995	4990	4980	5000	4970	3652
375	20241125	142600	3792200440	4990	5030	5030	4980	9175
376	20241125	142500	3746194635	5030	4890	5050	4890	14720
377	20241125	142400	3672784815	4905	4900	4915	4900	1923
378	20241125	142300	3663349980	4890	4850	4895	4850	6214
379	20241125	142200	3632994290	4855	4885	4890	4850	2112
380	20241125	142100	3622683190	4885	4860	4885	4850	2949
381	20241125	142000	3608324170	4845	4850	4890	4845	5039
382	20241125	141900	3583848920	4845	4825	4845	4825	517
383	20241125	141800	3581348325	4825	4895	4895	4820	7763
384	20241125	141700	3543726170	4895	4845	4910	4845	7911
385	20241125	141600	3505072385	4845	4795	4845	4795	2480
386	20241125	141500	3493091525	4795	4800	4835	4795	2411
387	20241125	141400	3481511540	4790	4800	4800	4780	3803
388	20241125	141300	3463274360	4800	4765	4800	4755	2829
389	20241125	141200	3449729205	4775	4670	4775	4670	21183
390	20241125	141100	3349611730	4670	4770	4825	4660	18771
391	20241125	141000	3261142710	4790	4945	4945	4765	27110
392	20241125	140900	3128764940	4930	4930	4935	4925	156
393	20241125	140800	3127996375	4925	4935	4935	4925	2331
394	20241125	140700	3116515865	4935	4950	4950	4930	8167
395	20241125	140600	3076244860	4950	4950	4960	4940	2399
396	20241125	140500	3064371560	4950	4945	4950	4945	274
397	20241125	140400	3063016260	4950	4950	4950	4945	1023
398	20241125	140300	3057957410	4950	4945	4950	4940	13
399	20241125	140200	3057893075	4940	4955	4955	4940	353
400	20241125	140100	3056146360	4955	4955	4960	4955	9
401	20241125	140000	3056101740	4960	4975	4975	4960	499
402	20241125	135900	3053621715	4975	4945	4980	4920	2029
403	20241125	135800	3043606530	4950	4935	4965	4935	1829
404	20241125	135700	3034565565	4935	4925	4935	4920	603
405	20241125	135600	3031591790	4920	4940	4940	4920	8098
406	20241125	135500	2991701365	4945	4955	4955	4940	2978
407	20241125	135400	2976989735	4960	4955	4960	4940	3240
408	20241125	135300	2960956485	4960	4955	4960	4955	136
409	20241125	135200	2960282005	4960	4960	4965	4955	2515
410	20241125	135100	2947811965	4965	4965	4965	4965	661
411	20241125	135000	2944530100	4965	4970	4970	4965	626
412	20241125	134900	2941422005	4970	4965	4970	4965	24
413	20241125	134800	2941302820	4965	4960	4965	4960	698
414	20241125	134700	2937837970	4965	4970	4970	4960	1703
415	20241125	134600	2929381360	4975	4995	5000	4970	2697
416	20241125	134500	2915962700	4990	4980	4990	4980	692
417	20241125	134400	2912515240	4975	4970	4980	4970	574
418	20241125	134300	2909658775	4980	4990	4990	4965	1211
419	20241125	134200	2903639235	4965	4965	4990	4965	2011
420	20241125	134100	2893654345	4965	4965	4965	4965	50
421	20241125	134000	2893406095	4965	4960	4965	4960	644
422	20241125	133900	2890211755	4970	4960	4970	4960	3051
423	20241125	133800	2875068285	4970	4980	4980	4970	1826
424	20241125	133700	2865984085	4975	4965	4975	4965	3228
425	20241125	133600	2849944035	4965	4980	4980	4965	2812
426	20241125	133500	2835954970	4980	5000	5000	4980	2298
427	20241125	133400	2824494640	4985	4990	5000	4985	1752
428	20241125	133300	2815747210	4990	4990	4990	4990	103
429	20241125	133200	2815233240	4995	4965	4995	4965	3178
430	20241125	133100	2799416565	4965	4960	4965	4960	740
431	20241125	133000	2795745665	4955	4950	4960	4945	739
432	20241125	132900	2792088105	4955	4955	4955	4950	3135
433	20241125	132800	2776559470	4955	4970	4985	4955	5527
434	20241125	132700	2749122715	4965	4975	4980	4965	3490
435	20241125	132600	2731775145	4970	4990	4990	4970	7593
436	20241125	132500	2693973855	4990	4995	5000	4990	3742
437	20241125	132400	2675297685	4995	5030	5040	4995	10970
438	20241125	132300	2620369585	5030	5040	5040	5030	110
439	20241125	132200	2619815335	5040	5040	5040	5040	0
440	20241125	132100	2619815335	5040	5040	5040	5040	5
441	20241125	132000	2619790135	5070	5050	5070	5050	1663
442	20241125	131900	2611361745	5050	5050	5050	5050	757
443	20241125	131800	2607538895	5050	5050	5050	5050	0
444	20241125	131700	2607538895	5050	5050	5050	5050	600
445	20241125	131600	2604508895	5050	5080	5080	5010	11570
446	20241125	131500	2546320495	5060	5050	5060	5050	821
447	20241125	131400	2542174345	5040	5030	5040	5030	811
448	20241125	131300	2538089855	5020	5030	5030	5020	4005
449	20241125	131200	2517973205	5020	5030	5030	5020	3834
450	20241125	131100	2498701315	5040	5040	5040	5040	0
451	20241125	131000	2498701315	5040	5030	5040	5030	2112
452	20241125	130900	2488073835	5030	5050	5050	5030	11019
453	20241125	130800	2432642725	5050	5050	5050	5050	3
454	20241125	130700	2432627575	5050	5040	5050	5030	1489
455	20241125	130600	2425128885	5030	5030	5030	5030	3415
456	20241125	130500	2407951435	5030	5040	5040	5030	5000
457	20241125	130400	2382787775	5050	5040	5050	5040	121
458	20241125	130300	2382176935	5030	5050	5060	5030	10060
459	20241125	130200	2331444095	5050	5050	5050	5050	0
460	20241125	130100	2331444095	5050	5050	5050	5050	0
461	20241125	130000	2331444095	5050	5070	5070	5050	687
462	20241125	125900	2327971865	5080	5080	5080	5080	98
463	20241125	125800	2327474025	5070	5060	5070	5060	1206
464	20241125	125700	2321364725	5060	5030	5060	5030	756
465	20241125	125600	2317542455	5060	5060	5060	5030	1332
466	20241125	125500	2310841325	5030	5100	5100	5030	19940
467	20241125	125400	2210330095	5070	5100	5100	5070	301
468	20241125	125300	2208795025	5070	5080	5080	5070	372
469	20241125	125200	2206907315	5080	5080	5080	5080	100
470	20241125	125100	2206399315	5100	5090	5100	5090	739
471	20241125	125000	2202632485	5060	5060	5060	5060	1413
472	20241125	124900	2195482705	5080	5060	5080	5060	378
473	20241125	124800	2193566805	5060	5080	5080	5060	2898
474	20241125	124700	2178885805	5080	5080	5080	5080	0
475	20241125	124600	2178885805	5080	5080	5080	5080	253
476	20241125	124500	2177600565	5060	5080	5080	5060	1517
477	20241125	124400	2169914485	5100	5100	5100	5100	1
478	20241125	124300	2169909385	5100	5100	5100	5100	402
479	20241125	124200	2167859185	5100	5120	5120	5070	640
480	20241125	124100	2164603385	5100	5090	5100	5090	552
481	20241125	124000	2161791185	5060	5060	5060	5060	3336
482	20241125	123900	2144911025	5060	5070	5070	5060	1539
483	20241125	123800	2137119585	5070	5080	5080	5070	312
484	20241125	123700	2135537545	5070	5070	5070	5070	57
485	20241125	123600	2135248555	5060	5100	5100	5060	961
486	20241125	123500	2130372185	5070	5110	5110	5060	1799
487	20241125	123400	2121235435	5130	5110	5130	5110	221
488	20241125	123300	2120105705	5130	5130	5130	5120	295
489	20241125	123200	2118594765	5110	5110	5110	5110	1232
490	20241125	123100	2112299245	5110	5100	5110	5100	1170
491	20241125	123000	2106331635	5090	5090	5100	5080	1424
492	20241125	122900	2099083005	5090	5090	5090	5080	1414
493	20241125	122800	2091893695	5090	5080	5090	5080	421
494	20241125	122700	2089754705	5080	5100	5100	5080	1134
495	20241125	122600	2083990605	5090	5100	5100	5090	1704
496	20241125	122500	2075300215	5070	5070	5100	5060	3368
497	20241125	122400	2058242725	5060	5070	5070	5050	5438
498	20241125	122300	2030702625	5100	5070	5100	5060	9481
499	20241125	122200	1982682165	5080	5180	5190	5080	26396
500	20241125	122100	1847321455	5190	5190	5200	5180	4240
501	20241125	122000	1825319585	5180	5180	5180	5180	562
502	20241125	121900	1822408425	5180	5180	5180	5180	60
503	20241125	121800	1822097625	5180	5190	5190	5180	1243
504	20241125	121700	1815649275	5190	5190	5190	5180	17
505	20241125	121600	1815561105	5190	5200	5200	5190	522
506	20241125	121500	1812851165	5200	5200	5200	5200	150
507	20241125	121400	1812071165	5190	5190	5200	5190	2167
508	20241125	121300	1800814405	5190	5200	5200	5190	801
509	20241125	121200	1796651205	5180	5180	5180	5180	234
510	20241125	121100	1795439085	5180	5170	5180	5170	466
511	20241125	121000	1793029665	5180	5180	5190	5180	2609
512	20241125	120900	1779509955	5180	5180	5180	5180	0
513	20241125	120800	1779509955	5180	5170	5180	5170	1128
514	20241125	120700	1773667085	5170	5180	5180	5170	744
515	20241125	120600	1769820005	5190	5190	5190	5190	0
516	20241125	120500	1769820005	5190	5190	5190	5190	291
517	20241125	120400	1768309715	5160	5150	5170	5150	5365
518	20241125	120300	1740618265	5150	5150	5150	5150	102
519	20241125	120200	1740092965	5140	5140	5140	5140	0
520	20241125	120100	1740092965	5140	5140	5140	5140	1
521	20241125	120000	1740087825	5140	5150	5160	5140	1095
522	20241125	115900	1734451715	5150	5150	5150	5150	584
523	20241125	115800	1731444115	5150	5160	5160	5140	1875
524	20241125	115700	1721785635	5160	5160	5160	5160	1
525	20241125	115600	1721780475	5170	5140	5170	5140	2068
526	20241125	115500	1711144955	5170	5150	5170	5140	3787
527	20241125	115400	1691668585	5160	5160	5170	5160	1411
528	20241125	115300	1684379715	5160	5170	5170	5160	1070
529	20241125	115200	1678858505	5190	5210	5210	5190	4311
530	20241125	115100	1656442005	5230	5270	5270	5200	3163
531	20241125	115000	1639881665	5270	5210	5280	5200	5497
532	20241125	114900	1611143545	5240	5200	5240	5190	2077
533	20241125	114800	1600315755	5200	5190	5200	5190	1211
534	20241125	114700	1594025655	5180	5180	5180	5180	427
535	20241125	114600	1591813795	5190	5200	5200	5190	2731
536	20241125	114500	1577624525	5200	5160	5200	5160	3099
537	20241125	114400	1561548735	5170	5170	5170	5170	583
538	20241125	114300	1558534625	5170	5170	5170	5170	283
539	20241125	114200	1557071515	5160	5170	5170	5160	213
540	20241125	114100	1555970515	5170	5160	5170	5160	738
541	20241125	114000	1552160405	5160	5160	5160	5160	1
542	20241125	113900	1552155245	5150	5140	5150	5140	1793
543	20241125	113800	1542921885	5140	5130	5140	5120	3416
544	20241125	113700	1525376245	5130	5130	5130	5130	531
545	20241125	113600	1522652215	5130	5130	5130	5130	138
546	20241125	113500	1521944275	5140	5140	5140	5140	1
547	20241125	113400	1521939135	5130	5130	5130	5130	0
548	20241125	113300	1521939135	5130	5120	5130	5120	1521
549	20241125	113200	1514136425	5120	5120	5120	5120	0
550	20241125	113100	1514136425	5120	5120	5120	5110	302
551	20241125	113000	1512590385	5120	5120	5120	5120	0
552	20241125	112900	1512590385	5120	5120	5120	5120	218
553	20241125	112800	1511474225	5110	5110	5110	5110	872
554	20241125	112700	1507018305	5110	5120	5120	5110	1011
555	20241125	112600	1501847035	5110	5120	5120	5110	1070
556	20241125	112500	1496378635	5120	5120	5120	5120	424
557	20241125	112400	1494207755	5130	5130	5130	5130	0
558	20241125	112300	1494207755	5130	5130	5130	5130	93
559	20241125	112200	1493730665	5130	5120	5130	5120	401
560	20241125	112100	1491677535	5120	5130	5130	5120	1032
561	20241125	112000	1486384385	5130	5130	5130	5130	0
562	20241125	111900	1486384385	5130	5130	5130	5130	101
563	20241125	111800	1485866255	5130	5130	5130	5130	0
564	20241125	111700	1485866255	5130	5130	5130	5130	39
565	20241125	111600	1485666185	5130	5110	5130	5110	1920
566	20241125	111500	1475836985	5110	5130	5130	5110	2018
567	20241125	111400	1465524645	5130	5120	5130	5120	3738
568	20241125	111300	1446373085	5130	5140	5140	5130	91
569	20241125	111200	1445905355	5120	5150	5150	5120	550
570	20241125	111100	1443085955	5140	5150	5150	5140	460
571	20241125	111000	1440720555	5140	5160	5160	5140	276
572	20241125	110900	1439297255	5150	5160	5160	5150	1123
573	20241125	110800	1433502675	5160	5140	5160	5130	4085
574	20241125	110700	1412479205	5130	5130	5140	5130	611
575	20241125	110600	1409344525	5140	5140	5140	5140	20
576	20241125	110500	1409241725	5130	5130	5130	5130	0
577	20241125	110400	1409241725	5130	5120	5130	5120	196
578	20241125	110300	1408236255	5110	5110	5110	5110	0
579	20241125	110200	1408236255	5110	5110	5120	5110	114
580	20241125	110100	1407653175	5130	5130	5130	5130	4
581	20241125	110000	1407632655	5130	5130	5130	5130	4
582	20241125	105900	1407612135	5130	5130	5130	5130	1017
583	20241125	105800	1402394925	5130	5130	5130	5130	10
584	20241125	105700	1402343625	5100	5100	5120	5100	2793
585	20241125	105600	1388076325	5100	5100	5100	5090	31
586	20241125	105500	1387918325	5080	5090	5090	5080	1904
587	20241125	105400	1378245925	5110	5090	5110	5080	4948
588	20241125	105300	1353075305	5100	5100	5100	5100	796
589	20241125	105200	1349015705	5100	5100	5100	5100	0
590	20241125	105100	1349015705	5100	5120	5120	5100	506
591	20241125	105000	1346434905	5070	5120	5120	5070	6198
592	20241125	104900	1314941745	5110	5110	5110	5110	0
593	20241125	104800	1314941745	5110	5110	5110	5110	16
594	20241125	104700	1314859985	5090	5090	5090	5090	1239
595	20241125	104600	1308553475	5090	5090	5090	5090	54
596	20241125	104500	1308278615	5090	5090	5090	5090	1
597	20241125	104400	1308273525	5120	5110	5120	5110	2
598	20241125	104300	1308263295	5100	5100	5100	5100	0
599	20241125	104200	1308263295	5100	5100	5100	5100	1100
600	20241125	104100	1302653295	5070	5070	5070	5070	452
601	20241125	104000	1300361655	5070	5090	5090	5060	4679
602	20241125	103900	1276621955	5080	5090	5090	5080	1008
603	20241125	103800	1271496525	5110	5090	5110	5090	209
604	20241125	103700	1270428995	5090	5090	5090	5090	971
605	20241125	103600	1265486605	5090	5100	5100	5090	1448
606	20241125	103500	1258108705	5100	5100	5100	5100	690
607	20241125	103400	1254589705	5100	5150	5150	5100	2143
608	20241125	103300	1243640055	5150	5140	5150	5140	1080
609	20241125	103200	1238084155	5140	5150	5150	5100	1747
610	20241125	103100	1229136905	5150	5120	5150	5120	122
611	20241125	103000	1228511645	5150	5150	5150	5120	1873
612	20241125	102900	1218894575	5140	5120	5140	5120	1852
613	20241125	102800	1209382695	5120	5120	5120	5120	50
614	20241125	102700	1209126695	5110	5110	5110	5110	0
615	20241125	102600	1209126695	5110	5110	5110	5110	978
616	20241125	102500	1204129115	5110	5120	5120	5100	1283
617	20241125	102400	1197579545	5110	5110	5110	5110	1589
618	20241125	102300	1189459755	5110	5110	5110	5110	20
619	20241125	102200	1189357555	5110	5120	5120	5110	262
620	20241125	102100	1188016315	5130	5120	5130	5120	1313
621	20241125	102000	1181285035	5120	5070	5120	5070	684
622	20241125	101900	1177791325	5110	5110	5110	5110	0
623	20241125	101800	1177791325	5110	5110	5110	5110	0
624	20241125	101700	1177791325	5110	5070	5110	5070	103
625	20241125	101600	1177266475	5070	5070	5070	5070	1
626	20241125	101500	1177261405	5070	5070	5070	5070	2
627	20241125	101400	1177251265	5070	5080	5080	5070	982
628	20241125	101300	1172264845	5080	5080	5080	5080	0
629	20241125	101200	1172264845	5080	5080	5080	5080	1
630	20241125	101100	1172259765	5080	5120	5130	5080	2500
631	20241125	101000	1159490645	5080	5080	5080	5080	0
632	20241125	100900	1159490645	5080	5080	5090	5080	1474
633	20241125	100800	1152000625	5060	5060	5060	5060	500
634	20241125	100700	1149470625	5060	5090	5090	5060	51
635	20241125	100600	1149211065	5090	5080	5090	5060	672
636	20241125	100500	1145797485	5050	5040	5060	5030	1892
637	20241125	100400	1136258595	5040	5050	5050	5040	2622
638	20241125	100300	1123037875	5050	5050	5050	5050	580
639	20241125	100200	1120108875	5050	5050	5050	5050	300
640	20241125	100100	1118593875	5050	5060	5080	5050	2248
641	20241125	100000	1107236445	5050	5060	5060	5050	665
642	20241125	095900	1103876755	5090	5060	5090	5050	3189
643	20241125	095800	1087749325	5050	5060	5060	5050	802
644	20241125	095700	1083693425	5060	5080	5080	5040	11496
645	20241125	095600	1025543345	5090	5120	5120	5080	1996
646	20241125	095500	1015387135	5120	5100	5140	5090	3266
647	20241125	095400	998674355	5100	5100	5100	5080	1850
648	20241125	095300	989258705	5080	5140	5140	5080	24242
649	20241125	095200	865579535	5140	5170	5170	5140	1236
650	20241125	095100	859212435	5170	5140	5180	5140	6830
651	20241125	095000	823925005	5140	5140	5140	5140	975
652	20241125	094900	818913505	5140	5140	5140	5140	900
653	20241125	094800	814287505	5120	5120	5120	5120	123
654	20241125	094700	813657745	5120	5120	5120	5110	803
655	20241125	094600	809547325	5120	5130	5130	5120	4363
656	20241125	094500	787200225	5130	5130	5130	5130	223
657	20241125	094400	786056235	5140	5140	5140	5140	352
658	20241125	094300	784246955	5140	5140	5140	5140	204
659	20241125	094200	783198395	5140	5140	5140	5130	612
660	20241125	094100	780056875	5140	5130	5150	5130	303
661	20241125	094000	778498385	5130	5150	5150	5130	2572
662	20241125	093900	765282755	5150	5150	5150	5150	300
663	20241125	093800	763737755	5150	5170	5170	5150	695
664	20241125	093700	760153685	5170	5150	5180	5150	1357
665	20241125	093600	753162625	5150	5150	5150	5150	345
666	20241125	093500	751385875	5150	5160	5160	5150	509
667	20241125	093400	748760525	5160	5160	5170	5160	533
668	20241125	093300	746006745	5160	5160	5160	5140	1921
669	20241125	093200	736124945	5160	5140	5160	5140	166
670	20241125	093100	735269485	5160	5130	5160	5130	41
671	20241125	093000	735057955	5130	5160	5160	5110	13438
672	20241125	092900	666144035	5160	5170	5180	5160	702
673	20241125	092800	662512735	5180	5180	5180	5160	1796
674	20241125	092700	653227895	5180	5170	5190	5160	1823
675	20241125	092600	643802115	5160	5140	5170	5140	2054
676	20241125	092500	633209915	5160	5170	5170	5140	409
677	20241125	092400	631099535	5170	5150	5170	5140	1646
678	20241125	092300	622627275	5160	5140	5160	5130	1888
679	20241125	092200	612936645	5170	5140	5170	5140	40
680	20241125	092100	612729875	5190	5130	5190	5130	1153
681	20241125	092000	606751335	5130	5130	5180	5120	5353
682	20241125	091900	579254595	5130	5120	5130	5100	1596
683	20241125	091800	571096835	5110	5120	5130	5100	893
684	20241125	091700	566536145	5090	5100	5120	5090	3566
685	20241125	091600	548319025	5100	5120	5120	5100	1223
686	20241125	091500	542078645	5110	5110	5120	5100	669
687	20241125	091400	538661985	5110	5120	5140	5100	2664
688	20241125	091300	525029285	5120	5130	5150	5100	1938
689	20241125	091200	515104935	5120	5140	5180	5120	2058
690	20241125	091100	504494885	5190	5110	5190	5110	3673
691	20241125	091000	485603155	5100	5090	5110	5090	4847
692	20241125	090900	460877885	5080	5100	5120	5080	3741
693	20241125	090800	441802465	5100	5090	5100	5070	2651
694	20241125	090700	428317335	5080	5090	5090	5070	3827
695	20241125	090600	408844355	5060	5080	5090	5060	15812
696	20241125	090500	328684355	5080	5080	5100	5030	12576
697	20241125	090400	265125625	5070	5170	5170	5070	17230
698	20241125	090300	176972405	5170	5120	5170	5110	12830
699	20241125	090200	111221575	4910	4910	4910	4910	0
700	20241125	090100	111221575	4910	5240	5270	4910	7430
701	20241125	090000	72836500	5240	5290	5290	5240	9301