KissMeData/035600/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192000	612446770	9300	9300	9300	9300	1168
3	20241125	191900	612446770	9300	9300	9300	9300	0
4	20241125	191800	612446770	9300	9300	9300	9300	0
5	20241125	191700	612446770	9300	9300	9300	9300	0
6	20241125	191600	612446770	9300	9300	9300	9300	0
7	20241125	191500	612446770	9300	9300	9300	9300	0
8	20241125	191400	612446770	9300	9300	9300	9300	0
9	20241125	191300	612446770	9300	9300	9300	9300	0
10	20241125	191200	612446770	9300	9300	9300	9300	0
11	20241125	191100	612446770	9300	9300	9300	9300	0
12	20241125	191000	612446770	9300	9300	9300	9300	0
13	20241125	190900	612446770	9300	9300	9300	9300	0
14	20241125	190800	612446770	9300	9300	9300	9300	0
15	20241125	190700	612446770	9300	9300	9300	9300	0
16	20241125	190600	612446770	9300	9300	9300	9300	0
17	20241125	190500	612446770	9300	9300	9300	9300	0
18	20241125	190400	612446770	9300	9300	9300	9300	0
19	20241125	190300	612446770	9300	9300	9300	9300	0
20	20241125	190200	612446770	9300	9300	9300	9300	0
21	20241125	190100	612446770	9300	9300	9300	9300	0
22	20241125	190000	612446770	9300	9300	9300	9300	0
23	20241125	185900	612446770	9300	9300	9300	9300	0
24	20241125	185800	612446770	9300	9300	9300	9300	0
25	20241125	185700	612446770	9300	9300	9300	9300	0
26	20241125	185600	612446770	9300	9300	9300	9300	0
27	20241125	185500	612446770	9300	9300	9300	9300	0
28	20241125	185400	612446770	9300	9300	9300	9300	0
29	20241125	185300	612446770	9300	9300	9300	9300	0
30	20241125	185200	612446770	9300	9300	9300	9300	0
31	20241125	185100	612446770	9300	9300	9300	9300	0
32	20241125	185000	612446770	9300	9300	9300	9300	1168
33	20241125	184900	612446770	9300	9300	9300	9300	0
34	20241125	184800	612446770	9300	9300	9300	9300	0
35	20241125	184700	612446770	9300	9300	9300	9300	0
36	20241125	184600	612446770	9300	9300	9300	9300	0
37	20241125	184500	612446770	9300	9300	9300	9300	0
38	20241125	184400	612446770	9300	9300	9300	9300	0
39	20241125	184300	612446770	9300	9300	9300	9300	0
40	20241125	184200	612446770	9300	9300	9300	9300	0
41	20241125	184100	612446770	9300	9300	9300	9300	0
42	20241125	184000	612446770	9300	9300	9300	9300	0
43	20241125	183900	612446770	9300	9300	9300	9300	0
44	20241125	183800	612446770	9300	9300	9300	9300	0
45	20241125	183700	612446770	9300	9300	9300	9300	0
46	20241125	183600	612446770	9300	9300	9300	9300	0
47	20241125	183500	612446770	9300	9300	9300	9300	0
48	20241125	183400	612446770	9300	9300	9300	9300	0
49	20241125	183300	612446770	9300	9300	9300	9300	0
50	20241125	183200	612446770	9300	9300	9300	9300	0
51	20241125	183100	612446770	9300	9300	9300	9300	0
52	20241125	183000	612446770	9300	9300	9300	9300	0
53	20241125	182900	612446770	9300	9300	9300	9300	0
54	20241125	182800	612446770	9300	9300	9300	9300	0
55	20241125	182700	612446770	9300	9300	9300	9300	0
56	20241125	182600	612446770	9300	9300	9300	9300	0
57	20241125	182500	612446770	9300	9300	9300	9300	0
58	20241125	182400	612446770	9300	9300	9300	9300	0
59	20241125	182300	612446770	9300	9300	9300	9300	0
60	20241125	182200	612446770	9300	9300	9300	9300	0
61	20241125	182100	612446770	9300	9300	9300	9300	0
62	20241125	182000	612446770	9300	9300	9300	9300	1168
63	20241125	181900	612446770	9300	9300	9300	9300	0
64	20241125	181800	612446770	9300	9300	9300	9300	0
65	20241125	181700	612446770	9300	9300	9300	9300	0
66	20241125	181600	612446770	9300	9300	9300	9300	0
67	20241125	181500	612446770	9300	9300	9300	9300	0
68	20241125	181400	612446770	9300	9300	9300	9300	0
69	20241125	181300	612446770	9300	9300	9300	9300	0
70	20241125	181200	612446770	9300	9300	9300	9300	0
71	20241125	181100	612446770	9300	9300	9300	9300	0
72	20241125	181000	612446770	9300	9300	9300	9300	0
73	20241125	180900	612446770	9300	9300	9300	9300	0
74	20241125	180800	612446770	9300	9300	9300	9300	0
75	20241125	180700	612446770	9300	9300	9300	9300	0
76	20241125	180600	612446770	9300	9300	9300	9300	0
77	20241125	180500	612446770	9300	9300	9300	9300	0
78	20241125	180400	612446770	9300	9300	9300	9300	0
79	20241125	180300	612446770	9300	9300	9300	9300	0
80	20241125	180200	612446770	9300	9300	9300	9300	0
81	20241125	180100	612446770	9300	9300	9300	9300	0
82	20241125	180000	612446770	9300	9300	9300	9300	0
83	20241125	175900	612446770	9300	9300	9300	9300	0
84	20241125	175800	612446770	9300	9300	9300	9300	0
85	20241125	175700	612446770	9300	9300	9300	9300	0
86	20241125	175600	612446770	9300	9300	9300	9300	0
87	20241125	175500	612446770	9300	9300	9300	9300	0
88	20241125	175400	612446770	9300	9300	9300	9300	0
89	20241125	175300	612446770	9300	9300	9300	9300	0
90	20241125	175200	612446770	9300	9300	9300	9300	0
91	20241125	175100	612446770	9300	9300	9300	9300	0
92	20241125	175000	612446770	9300	9300	9300	9300	1168
93	20241125	174900	612446770	9300	9300	9300	9300	0
94	20241125	174800	612446770	9300	9300	9300	9300	0
95	20241125	174700	612446770	9300	9300	9300	9300	0
96	20241125	174600	612446770	9300	9300	9300	9300	0
97	20241125	174500	612446770	9300	9300	9300	9300	0
98	20241125	174400	612446770	9300	9300	9300	9300	0
99	20241125	174300	612446770	9300	9300	9300	9300	0
100	20241125	174200	612446770	9300	9300	9300	9300	0
101	20241125	174100	612446770	9300	9300	9300	9300	0
102	20241125	174000	612446770	9300	9300	9300	9300	0
103	20241125	173900	612446770	9300	9300	9300	9300	0
104	20241125	173800	612446770	9300	9300	9300	9300	0
105	20241125	173700	612446770	9300	9300	9300	9300	0
106	20241125	173600	612446770	9300	9300	9300	9300	0
107	20241125	173500	612446770	9300	9300	9300	9300	0
108	20241125	173400	612446770	9300	9300	9300	9300	0
109	20241125	173300	612446770	9300	9300	9300	9300	0
110	20241125	173200	612446770	9300	9300	9300	9300	0
111	20241125	173100	612446770	9300	9300	9300	9300	0
112	20241125	173000	612446770	9300	9300	9300	9300	0
113	20241125	172900	612446770	9300	9300	9300	9300	0
114	20241125	172800	612446770	9300	9300	9300	9300	0
115	20241125	172700	612446770	9300	9300	9300	9300	0
116	20241125	172600	612446770	9300	9300	9300	9300	0
117	20241125	172500	612446770	9300	9300	9300	9300	0
118	20241125	172400	612446770	9300	9300	9300	9300	0
119	20241125	172300	612446770	9300	9300	9300	9300	0
120	20241125	172200	612446770	9300	9300	9300	9300	0
121	20241125	172100	612446770	9300	9300	9300	9300	0
122	20241125	172000	612446770	9300	9300	9300	9300	1168
123	20241125	171900	612446770	9300	9300	9300	9300	0
124	20241125	171800	612446770	9300	9300	9300	9300	0
125	20241125	171700	612446770	9300	9300	9300	9300	0
126	20241125	171600	612446770	9300	9300	9300	9300	0
127	20241125	171500	612446770	9300	9300	9300	9300	0
128	20241125	171400	612446770	9300	9300	9300	9300	0
129	20241125	171300	612446770	9300	9300	9300	9300	0
130	20241125	171200	612446770	9300	9300	9300	9300	0
131	20241125	171100	612446770	9300	9300	9300	9300	0
132	20241125	171000	612446770	9300	9300	9300	9300	0
133	20241125	170900	612446770	9300	9300	9300	9300	0
134	20241125	170800	612446770	9300	9300	9300	9300	0
135	20241125	170700	612446770	9300	9300	9300	9300	0
136	20241125	170600	612446770	9300	9300	9300	9300	0
137	20241125	170500	612446770	9300	9300	9300	9300	0
138	20241125	170400	612446770	9300	9300	9300	9300	0
139	20241125	170300	612446770	9300	9300	9300	9300	0
140	20241125	170200	612446770	9300	9300	9300	9300	0
141	20241125	170100	612446770	9300	9300	9300	9300	0
142	20241125	170000	612446770	9300	9300	9300	9300	0
143	20241125	165900	612446770	9300	9300	9300	9300	0
144	20241125	165800	612446770	9300	9300	9300	9300	0
145	20241125	165700	612446770	9300	9300	9300	9300	0
146	20241125	165600	612446770	9300	9300	9300	9300	0
147	20241125	165500	612446770	9300	9300	9300	9300	0
148	20241125	165400	612446770	9300	9300	9300	9300	0
149	20241125	165300	612446770	9300	9300	9300	9300	0
150	20241125	165200	612446770	9300	9300	9300	9300	0
151	20241125	165100	612446770	9300	9300	9300	9300	0
152	20241125	165000	612446770	9300	9300	9300	9300	1168
153	20241125	164900	612446770	9300	9300	9300	9300	0
154	20241125	164800	612446770	9300	9300	9300	9300	0
155	20241125	164700	612446770	9300	9300	9300	9300	0
156	20241125	164600	612446770	9300	9300	9300	9300	0
157	20241125	164500	612446770	9300	9300	9300	9300	0
158	20241125	164400	612446770	9300	9300	9300	9300	0
159	20241125	164300	612446770	9300	9300	9300	9300	0
160	20241125	164200	612446770	9300	9300	9300	9300	0
161	20241125	164100	612446770	9300	9300	9300	9300	0
162	20241125	164000	612446770	9300	9300	9300	9300	0
163	20241125	163900	612446770	9300	9300	9300	9300	0
164	20241125	163800	612446770	9300	9300	9300	9300	0
165	20241125	163700	612446770	9300	9300	9300	9300	0
166	20241125	163600	612446770	9300	9300	9300	9300	0
167	20241125	163500	612446770	9300	9300	9300	9300	0
168	20241125	163400	612446770	9300	9300	9300	9300	0
169	20241125	163300	612446770	9300	9300	9300	9300	0
170	20241125	163200	612446770	9300	9300	9300	9300	0
171	20241125	163100	612446770	9300	9300	9300	9300	0
172	20241125	163000	612446770	9300	9300	9300	9300	0
173	20241125	162900	612446770	9300	9300	9300	9300	0
174	20241125	162800	612446770	9300	9300	9300	9300	0
175	20241125	162700	612446770	9300	9300	9300	9300	0
176	20241125	162600	612446770	9300	9300	9300	9300	0
177	20241125	162500	612446770	9300	9300	9300	9300	0
178	20241125	162400	612446770	9300	9300	9300	9300	0
179	20241125	162300	612446770	9300	9300	9300	9300	0
180	20241125	162200	612446770	9300	9300	9300	9300	0
181	20241125	162100	612446770	9300	9300	9300	9300	0
182	20241125	162000	612446770	9300	9300	9300	9300	1168
183	20241125	161900	612446770	9300	9300	9300	9300	0
184	20241125	161800	612446770	9300	9300	9300	9300	0
185	20241125	161700	612446770	9300	9300	9300	9300	0
186	20241125	161600	612446770	9300	9300	9300	9300	0
187	20241125	161500	612446770	9300	9300	9300	9300	0
188	20241125	161400	612446770	9300	9300	9300	9300	0
189	20241125	161300	612446770	9300	9300	9300	9300	0
190	20241125	161200	612446770	9300	9300	9300	9300	0
191	20241125	161100	612446770	9300	9300	9300	9300	0
192	20241125	161000	612446770	9300	9300	9300	9300	0
193	20241125	160900	612446770	9300	9300	9300	9300	0
194	20241125	160800	612446770	9300	9300	9300	9300	0
195	20241125	160700	612446770	9300	9300	9300	9300	0
196	20241125	160600	612446770	9300	9300	9300	9300	0
197	20241125	160500	612446770	9300	9300	9300	9300	0
198	20241125	160400	612446770	9300	9300	9300	9300	0
199	20241125	160300	612446770	9300	9300	9300	9300	0
200	20241125	160200	612446770	9300	9300	9300	9300	0
201	20241125	160100	612446770	9300	9300	9300	9300	0
202	20241125	160000	612446770	9300	9300	9300	9300	0
203	20241125	155900	612446770	9300	9300	9300	9300	0
204	20241125	155800	612446770	9300	9300	9300	9300	0
205	20241125	155700	612446770	9300	9300	9300	9300	0
206	20241125	155600	612446770	9300	9300	9300	9300	0
207	20241125	155500	612446770	9300	9300	9300	9300	0
208	20241125	155400	612446770	9300	9300	9300	9300	0
209	20241125	155300	612446770	9300	9300	9300	9300	0
210	20241125	155200	612446770	9300	9300	9300	9300	0
211	20241125	155100	612446770	9300	9300	9300	9300	0
212	20241125	155000	612446770	9300	9300	9300	9300	1168
213	20241125	154900	612446770	9300	9300	9300	9300	0
214	20241125	154800	612446770	9300	9300	9300	9300	0
215	20241125	154700	612446770	9300	9300	9300	9300	0
216	20241125	154600	612446770	9300	9300	9300	9300	0
217	20241125	154500	612446770	9300	9300	9300	9300	0
218	20241125	154400	612446770	9300	9300	9300	9300	0
219	20241125	154300	612446770	9300	9300	9300	9300	0
220	20241125	154200	612446770	9300	9300	9300	9300	0
221	20241125	154100	612446770	9300	9300	9300	9300	0
222	20241125	154000	612446770	9300	9300	9300	9300	0
223	20241125	153900	612446770	9300	9300	9300	9300	0
224	20241125	153800	612446770	9300	9300	9300	9300	0
225	20241125	153700	612446770	9300	9300	9300	9300	0
226	20241125	153600	612446770	9300	9300	9300	9300	0
227	20241125	153500	612446770	9300	9300	9300	9300	0
228	20241125	153400	612446770	9300	9300	9300	9300	0
229	20241125	153300	612446770	9300	9300	9300	9300	0
230	20241125	153200	612446770	9300	9300	9300	9300	0
231	20241125	153100	612446770	9300	9300	9300	9300	0
232	20241125	153000	612446770	9300	9300	9300	9300	1168
233	20241125	152900	601584370	9260	9260	9260	9260	0
234	20241125	152800	601584370	9260	9260	9260	9260	0
235	20241125	152700	601584370	9260	9260	9260	9260	0
236	20241125	152600	601584370	9260	9260	9260	9260	0
237	20241125	152500	601584370	9260	9260	9260	9260	0
238	20241125	152400	601584370	9260	9260	9260	9260	0
239	20241125	152300	601584370	9260	9260	9260	9260	0
240	20241125	152200	601584370	9260	9260	9260	9260	0
241	20241125	152100	601584370	9260	9260	9260	9260	0
242	20241125	152000	601584370	9260	9260	9260	9260	0
243	20241125	151900	601584370	9260	9260	9280	9260	252
244	20241125	151800	599248590	9260	9260	9260	9260	13
245	20241125	151700	599128210	9260	9280	9280	9260	7
246	20241125	151600	599063370	9260	9260	9260	9260	64
247	20241125	151500	598470730	9260	9260	9280	9260	78
248	20241125	151400	597747610	9260	9270	9280	9260	196
249	20241125	151300	595931030	9270	9270	9270	9270	53
250	20241125	151200	595439720	9280	9280	9280	9280	0
251	20241125	151100	595439720	9280	9280	9280	9280	0
252	20241125	151000	595439720	9280	9280	9280	9270	98
253	20241125	150900	594530330	9280	9280	9280	9280	0
254	20241125	150800	594530330	9280	9280	9280	9280	41
255	20241125	150700	594149850	9280	9280	9280	9280	199
256	20241125	150600	592303130	9260	9260	9260	9260	5
257	20241125	150500	592256830	9280	9280	9280	9280	0
258	20241125	150400	592256830	9280	9280	9280	9280	0
259	20241125	150300	592256830	9280	9280	9280	9280	0
260	20241125	150200	592256830	9280	9280	9280	9280	0
261	20241125	150100	592256830	9280	9280	9280	9280	29
262	20241125	150000	591987710	9280	9280	9280	9260	6
263	20241125	145900	591932050	9280	9280	9280	9280	0
264	20241125	145800	591932050	9280	9280	9280	9280	0
265	20241125	145700	591932050	9280	9300	9300	9280	288
266	20241125	145600	589256530	9290	9290	9290	9290	0
267	20241125	145500	589256530	9290	9290	9290	9290	358
268	20241125	145400	585930710	9280	9280	9280	9280	6
269	20241125	145300	585875030	9280	9280	9280	9260	46
270	20241125	145200	585448210	9260	9260	9260	9260	157
271	20241125	145100	583994390	9260	9270	9270	9260	512
272	20241125	145000	579250740	9270	9270	9270	9270	190
273	20241125	144900	577489440	9260	9260	9260	9260	91
274	20241125	144800	576646780	9270	9270	9270	9270	182
275	20241125	144700	574959640	9280	9290	9290	9280	1319
276	20241125	144600	562718970	9290	9280	9290	9280	2015
277	20241125	144500	544019430	9280	9270	9290	9270	1240
278	20241125	144400	532510180	9270	9270	9270	9270	0
279	20241125	144300	532510180	9270	9270	9270	9270	0
280	20241125	144200	532510180	9270	9270	9270	9270	0
281	20241125	144100	532510180	9270	9270	9270	9270	0
282	20241125	144000	532510180	9270	9270	9270	9270	79
283	20241125	143900	531777850	9270	9270	9270	9270	0
284	20241125	143800	531777850	9270	9270	9270	9270	237
285	20241125	143700	529580860	9270	9270	9270	9270	8
286	20241125	143600	529506700	9270	9270	9280	9270	77
287	20241125	143500	528792730	9260	9260	9260	9260	0
288	20241125	143400	528792730	9260	9260	9260	9260	5
289	20241125	143300	528746430	9260	9260	9260	9260	4
290	20241125	143200	528709390	9260	9260	9260	9260	145
291	20241125	143100	527366690	9260	9260	9260	9260	0
292	20241125	143000	527366690	9260	9260	9260	9260	0
293	20241125	142900	527366690	9260	9260	9260	9260	716
294	20241125	142800	520736530	9270	9270	9270	9270	0
295	20241125	142700	520736530	9270	9270	9270	9270	0
296	20241125	142600	520736530	9270	9270	9270	9270	65
297	20241125	142500	520133980	9270	9270	9270	9270	8
298	20241125	142400	520059820	9270	9260	9280	9260	271
299	20241125	142300	517546890	9260	9260	9260	9260	0
300	20241125	142200	517546890	9260	9270	9270	9260	218
301	20241125	142100	515526300	9270	9270	9270	9270	3
302	20241125	142000	515498490	9270	9270	9270	9270	9
303	20241125	141900	515415060	9280	9280	9280	9280	0
304	20241125	141800	515415060	9280	9280	9280	9280	0
305	20241125	141700	515415060	9280	9280	9280	9280	0
306	20241125	141600	515415060	9280	9270	9280	9270	17
307	20241125	141500	515257390	9280	9280	9280	9280	27
308	20241125	141400	515006830	9270	9270	9270	9270	0
309	20241125	141300	515006830	9270	9270	9270	9270	2
310	20241125	141200	514988290	9270	9270	9270	9270	182
311	20241125	141100	513301150	9270	9270	9270	9270	3
312	20241125	141000	513273340	9270	9280	9280	9270	44
313	20241125	140900	512865130	9270	9270	9270	9270	0
314	20241125	140800	512865130	9270	9270	9270	9270	163
315	20241125	140700	511354120	9260	9260	9260	9260	5
316	20241125	140600	511307820	9270	9270	9270	9270	0
317	20241125	140500	511307820	9270	9270	9270	9270	815
318	20241125	140400	503752770	9270	9270	9270	9270	0
319	20241125	140300	503752770	9270	9270	9270	9270	1
320	20241125	140200	503743500	9280	9280	9280	9280	34
321	20241125	140100	503427980	9280	9280	9280	9280	0
322	20241125	140000	503427980	9280	9280	9280	9280	166
323	20241125	135900	501887500	9280	9280	9280	9280	266
324	20241125	135800	499419020	9290	9290	9290	9290	5
325	20241125	135700	499372570	9280	9280	9280	9280	0
326	20241125	135600	499372570	9280	9280	9280	9280	114
327	20241125	135500	498314650	9280	9280	9280	9280	1
328	20241125	135400	498305370	9270	9270	9270	9270	2
329	20241125	135300	498286830	9280	9280	9280	9280	1
330	20241125	135200	498277550	9270	9270	9270	9270	0
331	20241125	135100	498277550	9270	9270	9270	9270	4
332	20241125	135000	498240470	9280	9280	9280	9280	0
333	20241125	134900	498240470	9280	9270	9280	9270	201
334	20241125	134800	496375200	9270	9270	9270	9270	0
335	20241125	134700	496375200	9270	9270	9270	9270	4
336	20241125	134600	496338120	9270	9270	9270	9270	24
337	20241125	134500	496115640	9270	9280	9280	9270	173
338	20241125	134400	494510270	9270	9270	9270	9270	50
339	20241125	134300	494046770	9270	9270	9270	9270	0
340	20241125	134200	494046770	9270	9270	9270	9270	73
341	20241125	134100	493370060	9280	9280	9280	9280	0
342	20241125	134000	493370060	9280	9280	9280	9280	5
343	20241125	133900	493323660	9270	9270	9270	9270	0
344	20241125	133800	493323660	9270	9270	9270	9270	2
345	20241125	133700	493305120	9270	9270	9270	9270	1
346	20241125	133600	493295850	9280	9270	9280	9270	40
347	20241125	133500	492924850	9270	9270	9270	9270	0
348	20241125	133400	492924850	9270	9270	9270	9270	0
349	20241125	133300	492924850	9270	9270	9270	9270	0
350	20241125	133200	492924850	9270	9270	9270	9270	0
351	20241125	133100	492924850	9270	9270	9270	9270	100
352	20241125	133000	491997850	9280	9280	9280	9280	105
353	20241125	132900	491023450	9280	9270	9280	9270	51
354	20241125	132800	490550180	9280	9280	9280	9280	0
355	20241125	132700	490550180	9280	9280	9280	9280	1
356	20241125	132600	490540900	9280	9270	9280	9270	160
357	20241125	132500	489056200	9270	9270	9270	9270	0
358	20241125	132400	489056200	9270	9270	9270	9270	6
359	20241125	132300	489000580	9270	9270	9270	9270	0
360	20241125	132200	489000580	9270	9270	9270	9270	0
361	20241125	132100	489000580	9270	9270	9270	9270	0
362	20241125	132000	489000580	9270	9270	9270	9270	1
363	20241125	131900	488991310	9280	9280	9280	9280	59
364	20241125	131800	488443790	9280	9280	9280	9280	1
365	20241125	131700	488434510	9280	9280	9280	9280	34
366	20241125	131600	488118990	9280	9280	9280	9280	150
367	20241125	131500	486726990	9270	9270	9270	9270	27
368	20241125	131400	486476700	9270	9270	9270	9270	265
369	20241125	131300	484020150	9270	9270	9270	9270	47
370	20241125	131200	483584460	9270	9270	9270	9270	0
371	20241125	131100	483584460	9270	9270	9270	9270	24
372	20241125	131000	483361980	9270	9270	9270	9270	126
373	20241125	130900	482193960	9270	9270	9270	9270	0
374	20241125	130800	482193960	9270	9270	9270	9270	166
375	20241125	130700	480655140	9270	9270	9270	9270	100
376	20241125	130600	479728140	9270	9270	9270	9270	23
377	20241125	130500	479514930	9280	9280	9280	9280	0
378	20241125	130400	479514930	9280	9280	9280	9280	56
379	20241125	130300	478995250	9270	9270	9270	9270	88
380	20241125	130200	478179490	9290	9290	9290	9290	0
381	20241125	130100	478179490	9290	9270	9290	9270	2
382	20241125	130000	478160930	9290	9290	9290	9290	0
383	20241125	125900	478160930	9290	9290	9290	9290	0
384	20241125	125800	478160930	9290	9290	9290	9290	5
385	20241125	125700	478114480	9290	9280	9300	9280	408
386	20241125	125600	474322780	9290	9290	9290	9290	0
387	20241125	125500	474322780	9290	9290	9290	9290	0
388	20241125	125400	474322780	9290	9290	9290	9290	0
389	20241125	125300	474322780	9290	9280	9290	9280	20
390	20241125	125200	474137080	9280	9280	9280	9280	1
391	20241125	125100	474127800	9260	9260	9260	9260	5
392	20241125	125000	474081500	9260	9280	9280	9260	43
393	20241125	124900	473682750	9290	9280	9290	9280	3
394	20241125	124800	473654890	9280	9280	9280	9260	133
395	20241125	124700	472421200	9290	9280	9290	9280	78
396	20241125	124600	471696640	9290	9290	9290	9290	153
397	20241125	124500	470275270	9290	9290	9290	9290	8
398	20241125	124400	470200950	9280	9280	9280	9280	62
399	20241125	124300	469625590	9310	9290	9310	9290	218
400	20241125	124200	467598190	9300	9290	9300	9290	49
401	20241125	124100	467142970	9280	9280	9280	9280	0
402	20241125	124000	467142970	9280	9280	9280	9280	1
403	20241125	123900	467133690	9280	9280	9280	9280	88
404	20241125	123800	466317050	9280	9290	9290	9280	1320
405	20241125	123700	454055450	9290	9290	9290	9290	0
406	20241125	123600	454055450	9290	9300	9310	9290	459
407	20241125	123500	449785420	9310	9310	9310	9310	1
408	20241125	123400	449776110	9310	9300	9310	9300	301
409	20241125	123300	446973810	9290	9300	9300	9290	697
410	20241125	123200	440492490	9300	9300	9300	9300	0
411	20241125	123100	440492490	9300	9300	9300	9300	83
412	20241125	123000	439720590	9300	9300	9300	9300	1
413	20241125	122900	439711290	9290	9300	9300	9290	38
414	20241125	122800	439357930	9300	9290	9300	9290	325
415	20241125	122700	436337650	9290	9290	9290	9290	1
416	20241125	122600	436328360	9290	9290	9290	9290	1
417	20241125	122500	436319070	9280	9290	9290	9280	152
418	20241125	122400	434907590	9290	9290	9290	9290	23
419	20241125	122300	434693920	9290	9290	9290	9290	360
420	20241125	122200	431349520	9280	9280	9290	9280	75
421	20241125	122100	430653010	9290	9290	9290	9290	264
422	20241125	122000	428200450	9290	9290	9290	9290	0
423	20241125	121900	428200450	9290	9290	9290	9290	42
424	20241125	121800	427810270	9300	9290	9300	9290	3
425	20241125	121700	427782380	9290	9290	9290	9290	0
426	20241125	121600	427782380	9290	9290	9290	9290	1
427	20241125	121500	427773090	9290	9280	9290	9280	501
428	20241125	121400	423122630	9270	9270	9270	9270	0
429	20241125	121300	423122630	9270	9260	9270	9260	2566
430	20241125	121200	399359900	9260	9260	9260	9260	0
431	20241125	121100	399359900	9260	9260	9260	9260	227
432	20241125	121000	397257880	9260	9250	9260	9250	222
433	20241125	120900	395204150	9250	9260	9260	9250	1442
434	20241125	120800	381862510	9260	9260	9260	9260	2
435	20241125	120700	381843990	9260	9260	9270	9260	14
436	20241125	120600	381714340	9270	9270	9270	9270	0
437	20241125	120500	381714340	9270	9270	9270	9270	83
438	20241125	120400	380944930	9270	9270	9270	9270	83
439	20241125	120300	380175520	9270	9270	9270	9270	5
440	20241125	120200	380129170	9260	9260	9260	9260	0
441	20241125	120100	380129170	9260	9270	9270	9260	98
442	20241125	120000	379220860	9270	9270	9270	9270	1
443	20241125	115900	379211590	9270	9270	9270	9270	0
444	20241125	115800	379211590	9270	9250	9270	9250	2
445	20241125	115700	379193070	9250	9250	9250	9250	0
446	20241125	115600	379193070	9250	9240	9260	9240	189
447	20241125	115500	377444440	9250	9250	9250	9240	440
448	20241125	115400	373378070	9260	9260	9260	9260	46
449	20241125	115300	372952110	9260	9260	9260	9260	82
450	20241125	115200	372192790	9270	9270	9270	9270	83
451	20241125	115100	371423380	9270	9270	9270	9270	1
452	20241125	115000	371414110	9260	9260	9260	9260	5
453	20241125	114900	371367810	9260	9260	9260	9260	27
454	20241125	114800	371117790	9260	9260	9260	9260	0
455	20241125	114700	371117790	9260	9260	9260	9260	0
456	20241125	114600	371117790	9260	9260	9260	9260	0
457	20241125	114500	371117790	9260	9270	9270	9260	63
458	20241125	114400	370534400	9260	9250	9260	9250	94
459	20241125	114300	369664000	9260	9250	9260	9250	192
460	20241125	114200	367887470	9250	9260	9260	9250	133
461	20241125	114100	366655930	9260	9270	9270	9260	283
462	20241125	114000	364034900	9270	9270	9270	9270	1
463	20241125	113900	364025630	9260	9260	9260	9260	65
464	20241125	113800	363423730	9260	9260	9260	9260	15
465	20241125	113700	363284830	9270	9270	9270	9270	0
466	20241125	113600	363284830	9270	9260	9270	9260	1355
467	20241125	113500	350724030	9260	9270	9270	9260	109
468	20241125	113400	349713860	9270	9270	9270	9270	1
469	20241125	113300	349704590	9270	9260	9270	9260	36
470	20241125	113200	349371210	9270	9270	9270	9270	0
471	20241125	113100	349371210	9270	9270	9270	9270	12
472	20241125	113000	349259970	9270	9270	9270	9270	9
473	20241125	112900	349176540	9260	9260	9260	9260	109
474	20241125	112800	348167200	9270	9270	9270	9270	0
475	20241125	112700	348167200	9270	9270	9270	9270	83
476	20241125	112600	347397790	9270	9260	9270	9260	5
477	20241125	112500	347351470	9260	9260	9260	9260	9
478	20241125	112400	347268130	9260	9260	9260	9260	0
479	20241125	112300	347268130	9260	9260	9260	9260	65
480	20241125	112200	346666230	9270	9260	9270	9260	3
481	20241125	112100	346638440	9260	9270	9270	9260	256
482	20241125	112000	344267540	9260	9280	9280	9260	14
483	20241125	111900	344137760	9270	9270	9270	9270	0
484	20241125	111800	344137760	9270	9270	9270	9270	14
485	20241125	111700	344007980	9280	9280	9280	9280	0
486	20241125	111600	344007980	9280	9280	9280	9280	0
487	20241125	111500	344007980	9280	9280	9290	9280	541
488	20241125	111400	338986510	9280	9290	9300	9280	2907
489	20241125	111300	311951460	9300	9300	9300	9300	0
490	20241125	111200	311951460	9300	9290	9300	9270	246
491	20241125	111100	309666040	9290	9270	9290	9270	98
492	20241125	111000	308755840	9260	9270	9270	9260	5
493	20241125	110900	308709500	9270	9270	9270	9270	0
494	20241125	110800	308709500	9270	9270	9290	9270	101
495	20241125	110700	307771780	9270	9270	9270	9270	11
496	20241125	110600	307669810	9270	9270	9270	9270	0
497	20241125	110500	307669810	9270	9270	9270	9270	4
498	20241125	110400	307632730	9280	9280	9280	9280	0
499	20241125	110300	307632730	9280	9280	9280	9280	0
500	20241125	110200	307632730	9280	9250	9290	9250	303
501	20241125	110100	304823700	9260	9260	9260	9260	100
502	20241125	110000	303897700	9250	9250	9260	9250	51
503	20241125	105900	303425940	9250	9250	9250	9250	100
504	20241125	105800	302500940	9250	9250	9250	9250	41
505	20241125	105700	302121690	9260	9260	9260	9260	0
506	20241125	105600	302121690	9260	9260	9260	9260	8
507	20241125	105500	302047610	9260	9260	9260	9260	1
508	20241125	105400	302038350	9260	9260	9260	9260	125
509	20241125	105300	300880850	9280	9280	9280	9280	80
510	20241125	105200	300138450	9280	9250	9330	9250	4764
511	20241125	105100	255843930	9250	9250	9250	9250	1
512	20241125	105000	255834680	9250	9250	9250	9250	1
513	20241125	104900	255825430	9250	9250	9250	9250	1
514	20241125	104800	255816180	9260	9260	9260	9250	117
515	20241125	104700	254733840	9260	9250	9260	9250	385
516	20241125	104600	251169580	9250	9250	9250	9250	109
517	20241125	104500	250161330	9260	9250	9260	9250	10
518	20241125	104400	250068760	9250	9250	9250	9250	10
519	20241125	104300	249976260	9250	9270	9270	9250	14
520	20241125	104200	249846720	9280	9280	9280	9270	50
521	20241125	104100	249382730	9260	9260	9270	9260	106
522	20241125	104000	248400500	9250	9240	9250	9240	16
523	20241125	103900	248252520	9250	9250	9260	9250	3
524	20241125	103800	248224760	9250	9250	9250	9250	15
525	20241125	103700	248086010	9250	9250	9250	9250	0
526	20241125	103600	248086010	9250	9250	9250	9250	83
527	20241125	103500	247318260	9250	9250	9250	9250	0
528	20241125	103400	247318260	9250	9250	9250	9250	0
529	20241125	103300	247318260	9250	9250	9250	9250	10
530	20241125	103200	247225760	9250	9250	9250	9250	1
531	20241125	103100	247216510	9260	9250	9260	9240	41
532	20241125	103000	246837560	9250	9240	9270	9240	24
533	20241125	102900	246615430	9250	9250	9250	9250	0
534	20241125	102800	246615430	9250	9230	9250	9230	104
535	20241125	102700	245654820	9220	9200	9220	9200	97
536	20241125	102600	244761110	9210	9200	9210	9200	2315
537	20241125	102500	223459630	9210	9210	9210	9210	202
538	20241125	102400	221599210	9210	9210	9210	9210	0
539	20241125	102300	221599210	9210	9210	9210	9210	0
540	20241125	102200	221599210	9210	9210	9210	9210	52
541	20241125	102100	221120290	9210	9210	9210	9210	137
542	20241125	102000	219858520	9200	9230	9230	9200	1195
543	20241125	101900	208863400	9220	9220	9220	9220	0
544	20241125	101800	208863400	9220	9200	9270	9200	1444
545	20241125	101700	195531720	9210	9220	9240	9200	353
546	20241125	101600	192279110	9230	9220	9240	9220	249
547	20241125	101500	189980550	9220	9210	9220	9210	269
548	20241125	101400	187502020	9190	9190	9190	9190	0
549	20241125	101300	187502020	9190	9190	9190	9190	0
550	20241125	101200	187502020	9190	9210	9210	9190	1001
551	20241125	101100	178293830	9230	9230	9230	9230	0
552	20241125	101000	178293830	9230	9230	9230	9230	2
553	20241125	100900	178275370	9240	9240	9240	9240	0
554	20241125	100800	178275370	9240	9240	9240	9240	1
555	20241125	100700	178266130	9240	9240	9240	9240	2
556	20241125	100600	178247650	9230	9220	9240	9220	542
557	20241125	100500	173248300	9220	9210	9220	9210	511
558	20241125	100400	168536920	9220	9220	9220	9220	0
559	20241125	100300	168536920	9220	9220	9220	9220	1
560	20241125	100200	168527700	9220	9220	9220	9220	0
561	20241125	100100	168527700	9220	9210	9220	9210	134
562	20241125	100000	167293540	9200	9200	9210	9200	148
563	20241125	095900	165931540	9190	9190	9190	9190	117
564	20241125	095800	164856310	9190	9190	9190	9190	1
565	20241125	095700	164847120	9180	9180	9180	9180	519
566	20241125	095600	160082700	9180	9190	9190	9160	4094
567	20241125	095500	122516660	9200	9200	9200	9200	8
568	20241125	095400	122443060	9190	9230	9230	9190	903
569	20241125	095300	114123090	9270	9230	9270	9230	947
570	20241125	095200	105365180	9230	9230	9230	9230	20
571	20241125	095100	105180580	9230	9220	9230	9220	177
572	20241125	095000	103548540	9220	9220	9220	9220	8
573	20241125	094900	103474780	9220	9220	9220	9220	16
574	20241125	094800	103327260	9220	9210	9220	9210	10
575	20241125	094700	103235080	9220	9200	9220	9200	25
576	20241125	094600	103004840	9200	9180	9200	9180	11
577	20241125	094500	102903820	9180	9180	9180	9180	51
578	20241125	094400	102435640	9170	9180	9190	9170	371
579	20241125	094300	99029710	9180	9180	9180	9180	0
580	20241125	094200	99029710	9180	9180	9180	9180	0
581	20241125	094100	99029710	9180	9190	9200	9180	2172
582	20241125	094000	79089580	9190	9200	9200	9190	269
583	20241125	093900	76616290	9190	9190	9200	9190	57
584	20241125	093800	76092400	9190	9190	9190	9190	0
585	20241125	093700	76092400	9190	9210	9210	9190	101
586	20241125	093600	75162210	9210	9210	9210	9210	95
587	20241125	093500	74287260	9200	9200	9200	9200	94
588	20241125	093400	73422460	9200	9200	9200	9200	161
589	20241125	093300	71941260	9200	9200	9200	9200	228
590	20241125	093200	69843660	9200	9200	9200	9200	0
591	20241125	093100	69843660	9200	9190	9200	9190	7
592	20241125	093000	69779300	9190	9200	9200	9190	41
593	20241125	092900	69402170	9190	9190	9190	9190	210
594	20241125	092800	67472270	9190	9200	9200	9190	41
595	20241125	092700	67095370	9190	9190	9190	9190	1
596	20241125	092600	67086180	9190	9190	9190	9190	0
597	20241125	092500	67086180	9190	9210	9210	9190	866
598	20241125	092400	59126340	9210	9210	9210	9210	1
599	20241125	092300	59117130	9210	9210	9210	9210	6
600	20241125	092200	59061870	9210	9200	9210	9200	216
601	20241125	092100	57074520	9200	9200	9200	9200	2
602	20241125	092000	57056120	9200	9200	9200	9200	0
603	20241125	091900	57056120	9200	9200	9200	9200	0
604	20241125	091800	57056120	9200	9200	9200	9200	0
605	20241125	091700	57056120	9200	9200	9200	9200	0
606	20241125	091600	57056120	9200	9190	9220	9190	68
607	20241125	091500	56431070	9190	9200	9200	9190	132
608	20241125	091400	55216700	9200	9180	9200	9180	346
609	20241125	091300	52040320	9180	9180	9180	9180	67
610	20241125	091200	51425260	9180	9200	9200	9170	2374
611	20241125	091100	29617010	9190	9200	9200	9190	938
612	20241125	091000	20989410	9200	9210	9210	9200	501
613	20241125	090900	16376200	9220	9220	9220	9220	0
614	20241125	090800	16376200	9220	9220	9220	9220	33
615	20241125	090700	16071940	9220	9230	9230	9220	2
616	20241125	090600	16053490	9230	9230	9230	9230	38
617	20241125	090500	15702750	9230	9230	9230	9230	31
618	20241125	090400	15416620	9250	9210	9250	9210	277
619	20241125	090300	12863590	9210	9200	9210	9200	532
620	20241125	090200	7967870	9200	9230	9240	9200	87
621	20241125	090100	7165730	9230	9230	9230	9230	0
622	20241125	090000	7165730	9230	9160	9230	9160	782