KissMeData/073570/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195300	879158277	1853	1853	1853	1853	8299
3	20241125	195200	879158277	1853	1853	1853	1853	0
4	20241125	195100	879158277	1853	1853	1853	1853	0
5	20241125	195000	879158277	1853	1853	1853	1853	0
6	20241125	194900	879158277	1853	1853	1853	1853	0
7	20241125	194800	879158277	1853	1853	1853	1853	0
8	20241125	194700	879158277	1853	1853	1853	1853	0
9	20241125	194600	879158277	1853	1853	1853	1853	0
10	20241125	194500	879158277	1853	1853	1853	1853	0
11	20241125	194400	879158277	1853	1853	1853	1853	0
12	20241125	194300	879158277	1853	1853	1853	1853	0
13	20241125	194200	879158277	1853	1853	1853	1853	0
14	20241125	194100	879158277	1853	1853	1853	1853	0
15	20241125	194000	879158277	1853	1853	1853	1853	0
16	20241125	193900	879158277	1853	1853	1853	1853	0
17	20241125	193800	879158277	1853	1853	1853	1853	0
18	20241125	193700	879158277	1853	1853	1853	1853	0
19	20241125	193600	879158277	1853	1853	1853	1853	0
20	20241125	193500	879158277	1853	1853	1853	1853	0
21	20241125	193400	879158277	1853	1853	1853	1853	0
22	20241125	193300	879158277	1853	1853	1853	1853	0
23	20241125	193200	879158277	1853	1853	1853	1853	0
24	20241125	193100	879158277	1853	1853	1853	1853	0
25	20241125	193000	879158277	1853	1853	1853	1853	0
26	20241125	192900	879158277	1853	1853	1853	1853	0
27	20241125	192800	879158277	1853	1853	1853	1853	0
28	20241125	192700	879158277	1853	1853	1853	1853	0
29	20241125	192600	879158277	1853	1853	1853	1853	0
30	20241125	192500	879158277	1853	1853	1853	1853	0
31	20241125	192400	879158277	1853	1853	1853	1853	0
32	20241125	192300	879158277	1853	1853	1853	1853	8299
33	20241125	192200	879158277	1853	1853	1853	1853	0
34	20241125	192100	879158277	1853	1853	1853	1853	0
35	20241125	192000	879158277	1853	1853	1853	1853	0
36	20241125	191900	879158277	1853	1853	1853	1853	0
37	20241125	191800	879158277	1853	1853	1853	1853	0
38	20241125	191700	879158277	1853	1853	1853	1853	0
39	20241125	191600	879158277	1853	1853	1853	1853	0
40	20241125	191500	879158277	1853	1853	1853	1853	0
41	20241125	191400	879158277	1853	1853	1853	1853	0
42	20241125	191300	879158277	1853	1853	1853	1853	0
43	20241125	191200	879158277	1853	1853	1853	1853	0
44	20241125	191100	879158277	1853	1853	1853	1853	0
45	20241125	191000	879158277	1853	1853	1853	1853	0
46	20241125	190900	879158277	1853	1853	1853	1853	0
47	20241125	190800	879158277	1853	1853	1853	1853	0
48	20241125	190700	879158277	1853	1853	1853	1853	0
49	20241125	190600	879158277	1853	1853	1853	1853	0
50	20241125	190500	879158277	1853	1853	1853	1853	0
51	20241125	190400	879158277	1853	1853	1853	1853	0
52	20241125	190300	879158277	1853	1853	1853	1853	0
53	20241125	190200	879158277	1853	1853	1853	1853	0
54	20241125	190100	879158277	1853	1853	1853	1853	0
55	20241125	190000	879158277	1853	1853	1853	1853	0
56	20241125	185900	879158277	1853	1853	1853	1853	0
57	20241125	185800	879158277	1853	1853	1853	1853	0
58	20241125	185700	879158277	1853	1853	1853	1853	0
59	20241125	185600	879158277	1853	1853	1853	1853	0
60	20241125	185500	879158277	1853	1853	1853	1853	0
61	20241125	185400	879158277	1853	1853	1853	1853	0
62	20241125	185300	879158277	1853	1853	1853	1853	8299
63	20241125	185200	879158277	1853	1853	1853	1853	0
64	20241125	185100	879158277	1853	1853	1853	1853	0
65	20241125	185000	879158277	1853	1853	1853	1853	0
66	20241125	184900	879158277	1853	1853	1853	1853	0
67	20241125	184800	879158277	1853	1853	1853	1853	0
68	20241125	184700	879158277	1853	1853	1853	1853	0
69	20241125	184600	879158277	1853	1853	1853	1853	0
70	20241125	184500	879158277	1853	1853	1853	1853	0
71	20241125	184400	879158277	1853	1853	1853	1853	0
72	20241125	184300	879158277	1853	1853	1853	1853	0
73	20241125	184200	879158277	1853	1853	1853	1853	0
74	20241125	184100	879158277	1853	1853	1853	1853	0
75	20241125	184000	879158277	1853	1853	1853	1853	0
76	20241125	183900	879158277	1853	1853	1853	1853	0
77	20241125	183800	879158277	1853	1853	1853	1853	0
78	20241125	183700	879158277	1853	1853	1853	1853	0
79	20241125	183600	879158277	1853	1853	1853	1853	0
80	20241125	183500	879158277	1853	1853	1853	1853	0
81	20241125	183400	879158277	1853	1853	1853	1853	0
82	20241125	183300	879158277	1853	1853	1853	1853	0
83	20241125	183200	879158277	1853	1853	1853	1853	0
84	20241125	183100	879158277	1853	1853	1853	1853	0
85	20241125	183000	879158277	1853	1853	1853	1853	0
86	20241125	182900	879158277	1853	1853	1853	1853	0
87	20241125	182800	879158277	1853	1853	1853	1853	0
88	20241125	182700	879158277	1853	1853	1853	1853	0
89	20241125	182600	879158277	1853	1853	1853	1853	0
90	20241125	182500	879158277	1853	1853	1853	1853	0
91	20241125	182400	879158277	1853	1853	1853	1853	0
92	20241125	182300	879158277	1853	1853	1853	1853	8299
93	20241125	182200	879158277	1853	1853	1853	1853	0
94	20241125	182100	879158277	1853	1853	1853	1853	0
95	20241125	182000	879158277	1853	1853	1853	1853	0
96	20241125	181900	879158277	1853	1853	1853	1853	0
97	20241125	181800	879158277	1853	1853	1853	1853	0
98	20241125	181700	879158277	1853	1853	1853	1853	0
99	20241125	181600	879158277	1853	1853	1853	1853	0
100	20241125	181500	879158277	1853	1853	1853	1853	0
101	20241125	181400	879158277	1853	1853	1853	1853	0
102	20241125	181300	879158277	1853	1853	1853	1853	0
103	20241125	181200	879158277	1853	1853	1853	1853	0
104	20241125	181100	879158277	1853	1853	1853	1853	0
105	20241125	181000	879158277	1853	1853	1853	1853	0
106	20241125	180900	879158277	1853	1853	1853	1853	0
107	20241125	180800	879158277	1853	1853	1853	1853	0
108	20241125	180700	879158277	1853	1853	1853	1853	0
109	20241125	180600	879158277	1853	1853	1853	1853	0
110	20241125	180500	879158277	1853	1853	1853	1853	0
111	20241125	180400	879158277	1853	1853	1853	1853	0
112	20241125	180300	879158277	1853	1853	1853	1853	0
113	20241125	180200	879158277	1853	1853	1853	1853	0
114	20241125	180100	879158277	1853	1853	1853	1853	0
115	20241125	180000	879158277	1853	1853	1853	1853	0
116	20241125	175900	879158277	1853	1853	1853	1853	0
117	20241125	175800	879158277	1853	1853	1853	1853	0
118	20241125	175700	879158277	1853	1853	1853	1853	0
119	20241125	175600	879158277	1853	1853	1853	1853	0
120	20241125	175500	879158277	1853	1853	1853	1853	0
121	20241125	175400	879158277	1853	1853	1853	1853	0
122	20241125	175300	879158277	1853	1853	1853	1853	8299
123	20241125	175200	879158277	1853	1853	1853	1853	0
124	20241125	175100	879158277	1853	1853	1853	1853	0
125	20241125	175000	879158277	1853	1853	1853	1853	0
126	20241125	174900	879158277	1853	1853	1853	1853	0
127	20241125	174800	879158277	1853	1853	1853	1853	0
128	20241125	174700	879158277	1853	1853	1853	1853	0
129	20241125	174600	879158277	1853	1853	1853	1853	0
130	20241125	174500	879158277	1853	1853	1853	1853	0
131	20241125	174400	879158277	1853	1853	1853	1853	0
132	20241125	174300	879158277	1853	1853	1853	1853	0
133	20241125	174200	879158277	1853	1853	1853	1853	0
134	20241125	174100	879158277	1853	1853	1853	1853	0
135	20241125	174000	879158277	1853	1853	1853	1853	0
136	20241125	173900	879158277	1853	1853	1853	1853	0
137	20241125	173800	879158277	1853	1853	1853	1853	0
138	20241125	173700	879158277	1853	1853	1853	1853	0
139	20241125	173600	879158277	1853	1853	1853	1853	0
140	20241125	173500	879158277	1853	1853	1853	1853	0
141	20241125	173400	879158277	1853	1853	1853	1853	0
142	20241125	173300	879158277	1853	1853	1853	1853	0
143	20241125	173200	879158277	1853	1853	1853	1853	0
144	20241125	173100	879158277	1853	1853	1853	1853	0
145	20241125	173000	879158277	1853	1853	1853	1853	0
146	20241125	172900	879158277	1853	1853	1853	1853	0
147	20241125	172800	879158277	1853	1853	1853	1853	0
148	20241125	172700	879158277	1853	1853	1853	1853	0
149	20241125	172600	879158277	1853	1853	1853	1853	0
150	20241125	172500	879158277	1853	1853	1853	1853	0
151	20241125	172400	879158277	1853	1853	1853	1853	0
152	20241125	172300	879158277	1853	1853	1853	1853	8299
153	20241125	172200	879158277	1853	1853	1853	1853	0
154	20241125	172100	879158277	1853	1853	1853	1853	0
155	20241125	172000	879158277	1853	1853	1853	1853	0
156	20241125	171900	879158277	1853	1853	1853	1853	0
157	20241125	171800	879158277	1853	1853	1853	1853	0
158	20241125	171700	879158277	1853	1853	1853	1853	0
159	20241125	171600	879158277	1853	1853	1853	1853	0
160	20241125	171500	879158277	1853	1853	1853	1853	0
161	20241125	171400	879158277	1853	1853	1853	1853	0
162	20241125	171300	879158277	1853	1853	1853	1853	0
163	20241125	171200	879158277	1853	1853	1853	1853	0
164	20241125	171100	879158277	1853	1853	1853	1853	0
165	20241125	171000	879158277	1853	1853	1853	1853	0
166	20241125	170900	879158277	1853	1853	1853	1853	0
167	20241125	170800	879158277	1853	1853	1853	1853	0
168	20241125	170700	879158277	1853	1853	1853	1853	0
169	20241125	170600	879158277	1853	1853	1853	1853	0
170	20241125	170500	879158277	1853	1853	1853	1853	0
171	20241125	170400	879158277	1853	1853	1853	1853	0
172	20241125	170300	879158277	1853	1853	1853	1853	0
173	20241125	170200	879158277	1853	1853	1853	1853	0
174	20241125	170100	879158277	1853	1853	1853	1853	0
175	20241125	170000	879158277	1853	1853	1853	1853	0
176	20241125	165900	879158277	1853	1853	1853	1853	0
177	20241125	165800	879158277	1853	1853	1853	1853	0
178	20241125	165700	879158277	1853	1853	1853	1853	0
179	20241125	165600	879158277	1853	1853	1853	1853	0
180	20241125	165500	879158277	1853	1853	1853	1853	0
181	20241125	165400	879158277	1853	1853	1853	1853	0
182	20241125	165300	879158277	1853	1853	1853	1853	8299
183	20241125	165200	879158277	1853	1853	1853	1853	0
184	20241125	165100	879158277	1853	1853	1853	1853	0
185	20241125	165000	879158277	1853	1853	1853	1853	0
186	20241125	164900	879158277	1853	1853	1853	1853	0
187	20241125	164800	879158277	1853	1853	1853	1853	0
188	20241125	164700	879158277	1853	1853	1853	1853	0
189	20241125	164600	879158277	1853	1853	1853	1853	0
190	20241125	164500	879158277	1853	1853	1853	1853	0
191	20241125	164400	879158277	1853	1853	1853	1853	0
192	20241125	164300	879158277	1853	1853	1853	1853	0
193	20241125	164200	879158277	1853	1853	1853	1853	0
194	20241125	164100	879158277	1853	1853	1853	1853	0
195	20241125	164000	879158277	1853	1853	1853	1853	0
196	20241125	163900	879158277	1853	1853	1853	1853	0
197	20241125	163800	879158277	1853	1853	1853	1853	0
198	20241125	163700	879158277	1853	1853	1853	1853	0
199	20241125	163600	879158277	1853	1853	1853	1853	0
200	20241125	163500	879158277	1853	1853	1853	1853	0
201	20241125	163400	879158277	1853	1853	1853	1853	0
202	20241125	163300	879158277	1853	1853	1853	1853	0
203	20241125	163200	879158277	1853	1853	1853	1853	0
204	20241125	163100	879158277	1853	1853	1853	1853	0
205	20241125	163000	879158277	1853	1853	1853	1853	0
206	20241125	162900	879158277	1853	1853	1853	1853	0
207	20241125	162800	879158277	1853	1853	1853	1853	0
208	20241125	162700	879158277	1853	1853	1853	1853	0
209	20241125	162600	879158277	1853	1853	1853	1853	0
210	20241125	162500	879158277	1853	1853	1853	1853	0
211	20241125	162400	879158277	1853	1853	1853	1853	0
212	20241125	162300	879158277	1853	1853	1853	1853	8299
213	20241125	162200	879158277	1853	1853	1853	1853	0
214	20241125	162100	879158277	1853	1853	1853	1853	0
215	20241125	162000	879158277	1853	1853	1853	1853	0
216	20241125	161900	879158277	1853	1853	1853	1853	0
217	20241125	161800	879158277	1853	1853	1853	1853	0
218	20241125	161700	879158277	1853	1853	1853	1853	0
219	20241125	161600	879158277	1853	1853	1853	1853	0
220	20241125	161500	879158277	1853	1853	1853	1853	0
221	20241125	161400	879158277	1853	1853	1853	1853	0
222	20241125	161300	879158277	1853	1853	1853	1853	0
223	20241125	161200	879158277	1853	1853	1853	1853	0
224	20241125	161100	879158277	1853	1853	1853	1853	0
225	20241125	161000	879158277	1853	1853	1853	1853	0
226	20241125	160900	879158277	1853	1853	1853	1853	0
227	20241125	160800	879158277	1853	1853	1853	1853	0
228	20241125	160700	879158277	1853	1853	1853	1853	0
229	20241125	160600	879158277	1853	1853	1853	1853	0
230	20241125	160500	879158277	1853	1853	1853	1853	0
231	20241125	160400	879158277	1853	1853	1853	1853	0
232	20241125	160300	879158277	1853	1853	1853	1853	0
233	20241125	160200	879158277	1853	1853	1853	1853	0
234	20241125	160100	879158277	1853	1853	1853	1853	0
235	20241125	160000	879158277	1853	1853	1853	1853	0
236	20241125	155900	879158277	1853	1853	1853	1853	0
237	20241125	155800	879158277	1853	1853	1853	1853	0
238	20241125	155700	879158277	1853	1853	1853	1853	0
239	20241125	155600	879158277	1853	1853	1853	1853	0
240	20241125	155500	879158277	1853	1853	1853	1853	0
241	20241125	155400	879158277	1853	1853	1853	1853	0
242	20241125	155300	879158277	1853	1853	1853	1853	8299
243	20241125	155200	879158277	1853	1853	1853	1853	0
244	20241125	155100	879158277	1853	1853	1853	1853	0
245	20241125	155000	879158277	1853	1853	1853	1853	0
246	20241125	154900	879158277	1853	1853	1853	1853	0
247	20241125	154800	879158277	1853	1853	1853	1853	0
248	20241125	154700	879158277	1853	1853	1853	1853	0
249	20241125	154600	879158277	1853	1853	1853	1853	0
250	20241125	154500	879158277	1853	1853	1853	1853	0
251	20241125	154400	879158277	1853	1853	1853	1853	0
252	20241125	154300	879158277	1853	1853	1853	1853	0
253	20241125	154200	879158277	1853	1853	1853	1853	0
254	20241125	154100	879158277	1853	1853	1853	1853	0
255	20241125	154000	879158277	1853	1853	1853	1853	0
256	20241125	153900	879158277	1853	1853	1853	1853	0
257	20241125	153800	879158277	1853	1853	1853	1853	0
258	20241125	153700	879158277	1853	1853	1853	1853	0
259	20241125	153600	879158277	1853	1853	1853	1853	0
260	20241125	153500	879158277	1853	1853	1853	1853	0
261	20241125	153400	879158277	1853	1853	1853	1853	0
262	20241125	153300	879158277	1853	1853	1853	1853	0
263	20241125	153200	879158277	1853	1853	1853	1853	0
264	20241125	153100	879158277	1853	1853	1853	1853	0
265	20241125	153000	879158277	1853	1853	1853	1853	8299
266	20241125	152900	863780230	1854	1854	1854	1854	0
267	20241125	152800	863780230	1854	1854	1854	1854	0
268	20241125	152700	863780230	1854	1854	1854	1854	0
269	20241125	152600	863780230	1854	1854	1854	1854	0
270	20241125	152500	863780230	1854	1854	1854	1854	0
271	20241125	152400	863780230	1854	1854	1854	1854	0
272	20241125	152300	863780230	1854	1854	1854	1854	0
273	20241125	152200	863780230	1854	1854	1854	1854	0
274	20241125	152100	863780230	1854	1854	1854	1854	0
275	20241125	152000	863780230	1854	1854	1854	1854	0
276	20241125	151900	863780230	1854	1853	1854	1853	1597
277	20241125	151800	860819422	1853	1854	1854	1853	371
278	20241125	151700	860131949	1853	1853	1854	1853	2125
279	20241125	151600	856194267	1853	1855	1855	1851	2059
280	20241125	151500	852382941	1854	1854	1855	1851	151
281	20241125	151400	852102982	1854	1855	1855	1851	550
282	20241125	151300	851084741	1855	1851	1855	1851	243
283	20241125	151200	850634780	1856	1856	1856	1856	0
284	20241125	151100	850634780	1856	1851	1856	1851	1702
285	20241125	151000	847479536	1851	1851	1851	1850	151
286	20241125	150900	847200036	1851	1852	1852	1850	115
287	20241125	150800	846987142	1849	1850	1852	1849	78
288	20241125	150700	846842786	1852	1852	1852	1850	661
289	20241125	150600	845619112	1852	1851	1852	1851	91
290	20241125	150500	845450590	1852	1850	1852	1850	172
291	20241125	150400	845132175	1852	1851	1852	1851	79
292	20241125	150300	844985877	1852	1852	1852	1852	107
293	20241125	150200	844787713	1848	1848	1848	1848	1073
294	20241125	150100	842804809	1848	1847	1848	1847	28
295	20241125	150000	842753085	1848	1847	1848	1847	539
296	20241125	145900	841757161	1847	1847	1847	1844	2484
297	20241125	145800	837176237	1847	1849	1849	1847	740
298	20241125	145700	835808509	1849	1849	1849	1847	128
299	20241125	145600	835572037	1842	1849	1849	1842	7108
300	20241125	145500	822467402	1849	1850	1850	1849	60
301	20241125	145400	822356407	1850	1851	1852	1850	1860
302	20241125	145300	818914541	1851	1852	1852	1848	129
303	20241125	145200	818675755	1852	1852	1852	1850	355
304	20241125	145100	818018315	1852	1848	1852	1848	96
305	20241125	145000	817840851	1848	1848	1848	1846	2579
306	20241125	144900	813075361	1848	1846	1848	1846	975
307	20241125	144800	811274502	1847	1847	1847	1846	190
308	20241125	144700	810923582	1847	1846	1847	1846	341
309	20241125	144600	810293843	1848	1846	1848	1846	28
310	20241125	144500	810242101	1846	1846	1846	1845	271
311	20241125	144400	809742008	1845	1847	1847	1844	2484
312	20241125	144300	805158295	1847	1848	1848	1845	791
313	20241125	144200	803698526	1848	1848	1848	1845	143
314	20241125	144100	803434331	1848	1846	1848	1845	753
315	20241125	144000	802044927	1848	1848	1848	1846	101
316	20241125	143900	801858378	1848	1848	1848	1848	0
317	20241125	143800	801858378	1848	1848	1848	1848	235
318	20241125	143700	801424098	1848	1849	1850	1848	589
319	20241125	143600	800335495	1846	1848	1849	1845	5372
320	20241125	143500	790410318	1848	1850	1852	1848	2772
321	20241125	143400	785285886	1852	1852	1852	1852	35
322	20241125	143300	785221066	1852	1852	1852	1849	1035
323	20241125	143200	783306812	1852	1852	1852	1850	792
324	20241125	143100	781840831	1852	1850	1852	1849	536
325	20241125	143000	780848876	1850	1850	1850	1850	194
326	20241125	142900	780489976	1850	1856	1856	1850	9749
327	20241125	142800	762450534	1852	1852	1852	1851	488
328	20241125	142700	761546808	1852	1858	1858	1852	1672
329	20241125	142600	758450210	1858	1857	1858	1857	799
330	20241125	142500	756966460	1857	1857	1857	1857	464
331	20241125	142400	756104812	1857	1857	1857	1857	62
332	20241125	142300	755989678	1858	1858	1858	1851	1475
333	20241125	142200	753258672	1858	1858	1858	1851	572
334	20241125	142100	752195966	1858	1858	1858	1851	45
335	20241125	142000	752112363	1858	1858	1858	1856	70
336	20241125	141900	751982377	1858	1858	1858	1858	265
337	20241125	141800	751490007	1858	1859	1859	1858	30
338	20241125	141700	751434252	1851	1853	1853	1851	907
339	20241125	141600	749755341	1859	1859	1859	1859	0
340	20241125	141500	749755341	1859	1859	1859	1859	25
341	20241125	141400	749708866	1853	1853	1853	1853	72
342	20241125	141300	749575450	1853	1851	1853	1851	581
343	20241125	141200	748499989	1851	1852	1852	1851	710
344	20241125	141100	747185274	1853	1853	1853	1852	17
345	20241125	141000	747153776	1853	1852	1853	1852	230
346	20241125	140900	746727686	1853	1853	1853	1852	157
347	20241125	140800	746436768	1853	1856	1856	1853	118
348	20241125	140700	746218096	1855	1855	1855	1855	60
349	20241125	140600	746106796	1859	1859	1859	1855	109
350	20241125	140500	745904469	1859	1859	1859	1859	8
351	20241125	140400	745889597	1859	1859	1859	1855	645
352	20241125	140300	744690722	1859	1859	1859	1855	204
353	20241125	140200	744311986	1855	1855	1855	1855	0
354	20241125	140100	744311986	1855	1855	1855	1855	156
355	20241125	140000	744022606	1859	1859	1859	1859	44
356	20241125	135900	743940810	1859	1859	1859	1859	0
357	20241125	135800	743940810	1859	1859	1859	1859	0
358	20241125	135700	743940810	1859	1859	1859	1859	11
359	20241125	135600	743920361	1859	1858	1859	1855	445
360	20241125	135500	743094149	1858	1858	1858	1858	47
361	20241125	135400	743006823	1858	1858	1858	1857	225
362	20241125	135300	742588973	1858	1858	1858	1858	138
363	20241125	135200	742332569	1858	1858	1858	1858	139
364	20241125	135100	742074307	1858	1858	1858	1858	13
365	20241125	135000	742050153	1858	1857	1858	1857	189
366	20241125	134900	741698992	1858	1855	1858	1855	37
367	20241125	134800	741630249	1855	1858	1858	1855	192
368	20241125	134700	741273516	1858	1858	1858	1855	80
369	20241125	134600	741124891	1855	1855	1855	1855	1060
370	20241125	134500	739158591	1855	1855	1855	1855	137
371	20241125	134400	738904456	1855	1855	1855	1855	106
372	20241125	134300	738707826	1855	1855	1855	1855	0
373	20241125	134200	738707826	1855	1855	1855	1855	3
374	20241125	134100	738702261	1850	1851	1851	1850	599
375	20241125	134000	737594029	1850	1851	1851	1850	1675
376	20241125	133900	734494416	1851	1854	1854	1851	8207
377	20241125	133800	719290562	1855	1855	1855	1854	160
378	20241125	133700	718993778	1855	1855	1855	1854	771
379	20241125	133600	717564145	1855	1855	1855	1854	68
380	20241125	133500	717438036	1855	1856	1856	1855	3085
381	20241125	133400	711714354	1856	1857	1857	1856	554
382	20241125	133300	710686114	1857	1858	1858	1857	53
383	20241125	133200	710587672	1858	1858	1858	1858	35
384	20241125	133100	710522642	1858	1857	1858	1855	179
385	20241125	133000	710190224	1857	1857	1857	1857	1822
386	20241125	132900	706806770	1857	1857	1857	1857	31
387	20241125	132800	706749203	1857	1857	1857	1857	15
388	20241125	132700	706721348	1857	1857	1857	1855	1579
389	20241125	132600	703790668	1857	1857	1857	1856	61
390	20241125	132500	703677431	1857	1857	1857	1856	32
391	20241125	132400	703618009	1857	1857	1857	1857	989
392	20241125	132300	701781436	1857	1857	1857	1857	231
393	20241125	132200	701352469	1857	1856	1857	1856	673
394	20241125	132100	700102848	1857	1857	1857	1856	1342
395	20241125	132000	697611430	1857	1857	1857	1856	68
396	20241125	131900	697485156	1857	1857	1857	1857	58
397	20241125	131800	697377450	1857	1857	1857	1857	0
398	20241125	131700	697377450	1857	1857	1857	1856	2034
399	20241125	131600	693602312	1857	1857	1857	1856	350
400	20241125	131500	692952398	1856	1856	1856	1856	3822
401	20241125	131400	685858766	1856	1856	1856	1855	42
402	20241125	131300	685780839	1855	1855	1856	1855	178
403	20241125	131200	685450520	1856	1856	1856	1855	628
404	20241125	131100	684284960	1855	1856	1856	1855	2229
405	20241125	131000	680148732	1856	1857	1857	1856	106
406	20241125	130900	679951969	1857	1857	1857	1857	11
407	20241125	130800	679931542	1857	1857	1857	1857	26
408	20241125	130700	679883260	1857	1857	1857	1857	105
409	20241125	130600	679688275	1857	1855	1857	1855	294
410	20241125	130500	679142661	1856	1857	1857	1856	194
411	20241125	130400	678782537	1857	1855	1857	1855	158
412	20241125	130300	678489231	1857	1857	1857	1855	573
413	20241125	130200	677426170	1857	1857	1857	1855	198
414	20241125	130100	677058660	1857	1857	1857	1855	177
415	20241125	130000	676730003	1855	1857	1857	1855	19
416	20241125	125900	676694722	1857	1857	1857	1857	49
417	20241125	125800	676603729	1858	1858	1858	1858	1
418	20241125	125700	676601871	1859	1859	1859	1859	100
419	20241125	125600	676415971	1859	1857	1859	1852	1151
420	20241125	125500	674283378	1859	1859	1859	1859	24
421	20241125	125400	674238762	1859	1852	1859	1852	3687
422	20241125	125300	667410217	1853	1854	1854	1853	2325
423	20241125	125200	663101889	1856	1859	1859	1856	1872
424	20241125	125100	659625198	1859	1859	1859	1859	162
425	20241125	125000	659324040	1860	1860	1860	1860	1134
426	20241125	124900	657214800	1860	1860	1860	1860	1
427	20241125	124800	657212940	1860	1860	1860	1860	0
428	20241125	124700	657212940	1860	1860	1860	1860	1018
429	20241125	124600	655319460	1860	1860	1860	1860	130
430	20241125	124500	655077660	1860	1861	1861	1860	5002
431	20241125	124400	645772933	1862	1862	1862	1861	959
432	20241125	124300	643987560	1862	1862	1862	1862	536
433	20241125	124200	642989528	1864	1864	1864	1864	85
434	20241125	124100	642831088	1866	1866	1866	1866	0
435	20241125	124000	642831088	1866	1866	1866	1866	305
436	20241125	123900	642261958	1866	1866	1866	1864	20
437	20241125	123800	642224640	1866	1864	1866	1864	1113
438	20241125	123700	640149960	1864	1864	1864	1864	587
439	20241125	123600	639055792	1867	1867	1867	1867	33
440	20241125	123500	638994181	1864	1864	1864	1864	0
441	20241125	123400	638994181	1864	1864	1864	1864	0
442	20241125	123300	638994181	1864	1865	1865	1864	1061
443	20241125	123200	637016446	1864	1864	1864	1864	565
444	20241125	123100	635963286	1864	1868	1868	1864	1149
445	20241125	123000	633817526	1868	1868	1868	1868	1
446	20241125	122900	633815658	1868	1869	1869	1868	54
447	20241125	122800	633714736	1869	1869	1869	1869	28
448	20241125	122700	633662404	1869	1869	1869	1867	2521
449	20241125	122600	628950761	1868	1867	1868	1867	1819
450	20241125	122500	625554446	1867	1867	1869	1867	1263
451	20241125	122400	623195069	1867	1865	1867	1865	617
452	20241125	122300	622043665	1864	1863	1864	1863	565
453	20241125	122200	620991009	1863	1863	1863	1863	10
454	20241125	122100	620972379	1861	1861	1861	1861	0
455	20241125	122000	620972379	1861	1861	1861	1861	403
456	20241125	121900	620222396	1860	1860	1860	1860	300
457	20241125	121800	619664396	1859	1859	1859	1859	665
458	20241125	121700	618428161	1859	1852	1859	1852	143
459	20241125	121600	618163044	1859	1852	1859	1852	68
460	20241125	121500	618037003	1852	1858	1858	1852	3
461	20241125	121400	618031435	1852	1852	1852	1852	542
462	20241125	121300	617027651	1852	1851	1852	1851	85
463	20241125	121200	616870290	1850	1857	1858	1850	10107
464	20241125	121100	598138958	1857	1859	1859	1857	568
465	20241125	121000	597083773	1859	1862	1862	1859	8400
466	20241125	120900	581459705	1861	1861	1861	1861	0
467	20241125	120800	581459705	1861	1863	1863	1861	3905
468	20241125	120700	574186541	1863	1865	1865	1863	505
469	20241125	120600	573244868	1863	1863	1863	1863	54
470	20241125	120500	573144266	1863	1863	1865	1863	2307
471	20241125	120400	568846323	1863	1863	1863	1863	152
472	20241125	120300	568563147	1863	1864	1864	1863	630
473	20241125	120200	567388938	1865	1865	1868	1865	26
474	20241125	120100	567340433	1865	1864	1865	1864	771
475	20241125	120000	565902935	1865	1867	1867	1865	208
476	20241125	115900	565514945	1867	1868	1868	1867	27
477	20241125	115800	565464514	1868	1868	1868	1868	74
478	20241125	115700	565326282	1868	1868	1868	1865	117
479	20241125	115600	565107957	1868	1865	1868	1865	20
480	20241125	115500	565070642	1869	1869	1869	1869	183
481	20241125	115400	564728615	1869	1869	1869	1865	1675
482	20241125	115300	561604596	1869	1869	1869	1865	85
483	20241125	115200	561445845	1869	1865	1869	1865	218
484	20241125	115100	561039203	1865	1866	1866	1865	1222
485	20241125	115000	558759873	1866	1866	1866	1866	1228
486	20241125	114900	556468425	1865	1869	1869	1865	1290
487	20241125	114800	554061779	1869	1869	1869	1869	162
488	20241125	114700	553759001	1869	1869	1869	1869	839
489	20241125	114600	552190910	1867	1867	1867	1866	2930
490	20241125	114500	546722600	1867	1867	1867	1866	474
491	20241125	114400	545837930	1867	1868	1869	1867	415
492	20241125	114300	545062957	1868	1869	1869	1868	325
493	20241125	114200	544455555	1869	1869	1869	1869	50
494	20241125	114100	544362105	1869	1869	1869	1869	71
495	20241125	114000	544229406	1869	1869	1869	1869	0
496	20241125	113900	544229406	1869	1868	1869	1868	239
497	20241125	113800	543782815	1868	1868	1868	1868	1915
498	20241125	113700	540205595	1868	1864	1868	1864	64
499	20241125	113600	540086123	1864	1864	1864	1864	688
500	20241125	113500	538803691	1864	1864	1864	1864	305
501	20241125	113400	538235171	1864	1864	1864	1864	185
502	20241125	113300	537890331	1864	1865	1865	1864	1705
503	20241125	113200	534712111	1868	1865	1868	1865	1669
504	20241125	113100	531599006	1865	1865	1865	1865	329
505	20241125	113000	530985421	1865	1865	1868	1865	410
506	20241125	112900	530220756	1865	1868	1868	1865	504
507	20241125	112800	529280715	1868	1869	1869	1865	1481
508	20241125	112700	526516729	1865	1869	1869	1865	278
509	20241125	112600	525997927	1869	1868	1869	1868	30
510	20241125	112500	525941858	1870	1870	1870	1870	60
511	20241125	112400	525829658	1870	1870	1870	1870	2012
512	20241125	112300	522067218	1870	1871	1871	1865	213
513	20241125	112200	521668934	1871	1864	1871	1863	3312
514	20241125	112100	515496261	1864	1865	1865	1864	252
515	20241125	112000	515026512	1865	1869	1869	1865	1961
516	20241125	111900	511364439	1869	1869	1869	1869	52
517	20241125	111800	511267251	1869	1868	1869	1864	2160
518	20241125	111700	507238186	1869	1869	1869	1866	940
519	20241125	111600	505483669	1869	1869	1871	1869	1242
520	20241125	111500	503162349	1869	1870	1871	1869	2492
521	20241125	111400	498502768	1870	1870	1870	1870	36
522	20241125	111300	498435448	1870	1870	1870	1869	113
523	20241125	111200	498224139	1870	1869	1870	1869	47
524	20241125	111100	498136260	1870	1870	1870	1870	84
525	20241125	111000	497979180	1870	1870	1870	1870	754
526	20241125	110900	496569200	1872	1870	1872	1870	1810
527	20241125	110800	493182942	1870	1870	1870	1870	30
528	20241125	110700	493126842	1872	1870	1872	1870	25
529	20241125	110600	493080082	1865	1872	1872	1865	1348
530	20241125	110500	490562832	1872	1871	1872	1871	185
531	20241125	110400	490216523	1865	1867	1872	1865	860
532	20241125	110300	488611386	1867	1871	1872	1867	733
533	20241125	110200	487241906	1871	1871	1872	1871	2084
534	20241125	110100	483342741	1872	1871	1872	1871	390
535	20241125	110000	482613029	1872	1872	1872	1871	54
536	20241125	105900	482511970	1871	1871	1872	1871	362
537	20241125	105800	481834616	1872	1872	1872	1871	616
538	20241125	105700	480681484	1871	1871	1871	1871	2149
539	20241125	105600	476660705	1870	1870	1871	1870	1897
540	20241125	105500	473113303	1870	1870	1870	1868	1020
541	20241125	105400	471207899	1870	1870	1870	1869	152
542	20241125	105300	470923760	1867	1871	1871	1867	633
543	20241125	105200	469740664	1871	1872	1872	1867	1633
544	20241125	105100	466686744	1871	1872	1872	1870	1716
545	20241125	105000	463475809	1872	1870	1872	1870	1026
546	20241125	104900	461556802	1870	1871	1872	1865	3277
547	20241125	104800	455433817	1871	1870	1871	1870	3231
548	20241125	104700	449389404	1870	1867	1870	1867	5984
549	20241125	104600	438212383	1867	1866	1867	1866	314
550	20241125	104500	437626182	1866	1862	1866	1861	10167
551	20241125	104400	418688811	1862	1862	1862	1862	40
552	20241125	104300	418614331	1863	1863	1863	1863	42
553	20241125	104200	418536085	1863	1863	1863	1862	123
554	20241125	104100	418306937	1862	1862	1863	1862	1587
555	20241125	104000	415351908	1862	1862	1863	1862	16
556	20241125	103900	415322106	1862	1863	1863	1862	31
557	20241125	103800	415264371	1863	1863	1863	1859	316
558	20241125	103700	414676858	1860	1863	1863	1860	404
559	20241125	103600	413924966	1863	1863	1863	1863	26
560	20241125	103500	413876528	1863	1863	1863	1862	354
561	20241125	103400	413217027	1858	1864	1864	1858	1649
562	20241125	103300	410152755	1864	1863	1867	1863	2108
563	20241125	103200	406224157	1863	1861	1863	1860	2597
564	20241125	103100	401391121	1861	1861	1861	1860	355
565	20241125	103000	400730766	1860	1860	1861	1860	460
566	20241125	102900	399875142	1860	1861	1861	1860	176
567	20241125	102800	399547718	1861	1861	1861	1861	10
568	20241125	102700	399529108	1862	1862	1863	1861	1405
569	20241125	102600	396913124	1862	1862	1862	1858	401
570	20241125	102500	396166862	1862	1860	1862	1859	551
571	20241125	102400	395141867	1862	1860	1862	1860	911
572	20241125	102300	393446985	1860	1859	1860	1858	1185
573	20241125	102200	391243378	1858	1859	1859	1858	76
574	20241125	102100	391102159	1859	1859	1859	1859	117
575	20241125	102000	390884656	1859	1854	1859	1854	2056
576	20241125	101900	387066802	1854	1854	1854	1854	183
577	20241125	101800	386727520	1854	1854	1854	1854	121
578	20241125	101700	386503186	1854	1852	1854	1852	322
579	20241125	101600	385906738	1852	1852	1852	1852	918
580	20241125	101500	384206602	1852	1851	1852	1850	197
581	20241125	101400	383842002	1851	1852	1852	1850	1673
582	20241125	101300	380744867	1852	1854	1854	1851	261
583	20241125	101200	380261049	1855	1856	1856	1851	118
584	20241125	101100	380042238	1857	1846	1858	1846	323
585	20241125	101000	379442558	1859	1861	1861	1845	13977
586	20241125	100900	353617724	1861	1863	1863	1861	530
587	20241125	100800	352630344	1863	1863	1863	1855	1955
588	20241125	100700	348995166	1864	1864	1864	1856	86
589	20241125	100600	348835272	1864	1865	1865	1864	315
590	20241125	100500	348247837	1865	1865	1865	1865	37
591	20241125	100400	348178832	1865	1866	1866	1865	124
592	20241125	100300	347947562	1866	1865	1867	1865	118
593	20241125	100200	347727355	1856	1860	1867	1856	520
594	20241125	100100	346760561	1867	1858	1867	1858	553
595	20241125	100000	345732619	1859	1860	1860	1859	2905
596	20241125	095900	340332202	1859	1857	1859	1857	18915
597	20241125	095800	305206951	1857	1857	1857	1856	1180
598	20241125	095700	303015836	1857	1856	1857	1847	2873
599	20241125	095600	297702009	1857	1859	1859	1857	29
600	20241125	095500	297648113	1853	1868	1868	1853	1282
601	20241125	095400	295267416	1868	1866	1868	1865	605
602	20241125	095300	294138873	1865	1864	1865	1864	544
603	20241125	095200	293124318	1865	1865	1869	1865	758
604	20241125	095100	291710404	1865	1865	1865	1865	429
605	20241125	095000	290910319	1861	1865	1865	1861	43
606	20241125	094900	290830178	1865	1869	1871	1865	574
607	20241125	094800	289759066	1873	1854	1873	1854	4888
608	20241125	094700	280675915	1854	1854	1854	1853	3259
609	20241125	094600	274633929	1854	1854	1854	1854	391
610	20241125	094500	273909015	1854	1853	1854	1853	66
611	20241125	094400	273786700	1853	1854	1854	1853	22
612	20241125	094300	273745927	1854	1854	1854	1850	99
613	20241125	094200	273562437	1854	1853	1854	1853	816
614	20241125	094100	272049587	1853	1854	1854	1853	17
615	20241125	094000	272018074	1854	1854	1855	1854	37
616	20241125	093900	271949471	1854	1853	1854	1853	120
617	20241125	093800	271727001	1850	1854	1854	1850	220
618	20241125	093700	271319865	1854	1855	1855	1850	796
619	20241125	093600	269845574	1855	1855	1855	1855	118
620	20241125	093500	269626684	1854	1855	1855	1845	1759
621	20241125	093400	266371869	1851	1851	1851	1842	222
622	20241125	093300	265961057	1851	1847	1851	1840	12411
623	20241125	093200	243051304	1847	1842	1847	1840	3368
624	20241125	093100	236852189	1847	1847	1847	1841	3313
625	20241125	093000	230749738	1843	1843	1847	1841	2221
626	20241125	092900	226659615	1843	1848	1848	1843	685
627	20241125	092800	225397115	1848	1849	1849	1844	1265
628	20241125	092700	223061789	1845	1850	1850	1845	1371
629	20241125	092600	220529712	1847	1847	1849	1846	1784
630	20241125	092500	217233362	1847	1851	1851	1847	96
631	20241125	092400	217055786	1851	1857	1857	1849	4966
632	20241125	092300	207860886	1858	1868	1868	1850	11393
633	20241125	092200	186722984	1869	1870	1870	1869	37
634	20241125	092100	186653818	1870	1868	1870	1859	9732
635	20241125	092000	168535059	1869	1871	1871	1869	824
636	20241125	091900	166994978	1871	1872	1872	1870	584
637	20241125	091800	165902819	1873	1872	1874	1870	3169
638	20241125	091700	159970283	1874	1877	1877	1870	803
639	20241125	091600	158464722	1877	1872	1878	1871	1508
640	20241125	091500	155638706	1871	1868	1871	1860	6216
641	20241125	091400	144024301	1868	1867	1868	1865	1580
642	20241125	091300	141077333	1867	1869	1869	1865	720
643	20241125	091200	139732609	1869	1869	1870	1869	1132
644	20241125	091100	137616861	1859	1862	1862	1857	5050
645	20241125	091000	128219552	1857	1857	1858	1857	1506
646	20241125	090900	125422899	1857	1865	1865	1857	6063
647	20241125	090800	114133542	1865	1866	1875	1862	7701
648	20241125	090700	99755043	1865	1857	1865	1853	2984
649	20241125	090600	94207252	1853	1857	1857	1853	238
650	20241125	090500	93765414	1857	1860	1862	1853	2149
651	20241125	090400	89777658	1857	1853	1867	1852	4279
652	20241125	090300	81848412	1853	1860	1867	1853	3817
653	20241125	090200	74743091	1860	1847	1861	1845	6017
654	20241125	090100	63557634	1845	1851	1861	1840	8300
655	20241125	090000	48134659	1849	1848	1849	1839	26118