KissMeData/086710/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200100	511276610	9580	9580	9580	9580	155
3	20241125	200000	511276610	9580	9580	9580	9580	0
4	20241125	195900	511276610	9580	9580	9580	9580	0
5	20241125	195800	511276610	9580	9580	9580	9580	0
6	20241125	195700	511276610	9580	9580	9580	9580	0
7	20241125	195600	511276610	9580	9580	9580	9580	0
8	20241125	195500	511276610	9580	9580	9580	9580	0
9	20241125	195400	511276610	9580	9580	9580	9580	0
10	20241125	195300	511276610	9580	9580	9580	9580	0
11	20241125	195200	511276610	9580	9580	9580	9580	0
12	20241125	195100	511276610	9580	9580	9580	9580	0
13	20241125	195000	511276610	9580	9580	9580	9580	0
14	20241125	194900	511276610	9580	9580	9580	9580	0
15	20241125	194800	511276610	9580	9580	9580	9580	0
16	20241125	194700	511276610	9580	9580	9580	9580	0
17	20241125	194600	511276610	9580	9580	9580	9580	0
18	20241125	194500	511276610	9580	9580	9580	9580	0
19	20241125	194400	511276610	9580	9580	9580	9580	0
20	20241125	194300	511276610	9580	9580	9580	9580	0
21	20241125	194200	511276610	9580	9580	9580	9580	0
22	20241125	194100	511276610	9580	9580	9580	9580	0
23	20241125	194000	511276610	9580	9580	9580	9580	0
24	20241125	193900	511276610	9580	9580	9580	9580	0
25	20241125	193800	511276610	9580	9580	9580	9580	0
26	20241125	193700	511276610	9580	9580	9580	9580	0
27	20241125	193600	511276610	9580	9580	9580	9580	0
28	20241125	193500	511276610	9580	9580	9580	9580	0
29	20241125	193400	511276610	9580	9580	9580	9580	0
30	20241125	193300	511276610	9580	9580	9580	9580	0
31	20241125	193200	511276610	9580	9580	9580	9580	0
32	20241125	193100	511276610	9580	9580	9580	9580	155
33	20241125	193000	511276610	9580	9580	9580	9580	0
34	20241125	192900	511276610	9580	9580	9580	9580	0
35	20241125	192800	511276610	9580	9580	9580	9580	0
36	20241125	192700	511276610	9580	9580	9580	9580	0
37	20241125	192600	511276610	9580	9580	9580	9580	0
38	20241125	192500	511276610	9580	9580	9580	9580	0
39	20241125	192400	511276610	9580	9580	9580	9580	0
40	20241125	192300	511276610	9580	9580	9580	9580	0
41	20241125	192200	511276610	9580	9580	9580	9580	0
42	20241125	192100	511276610	9580	9580	9580	9580	0
43	20241125	192000	511276610	9580	9580	9580	9580	0
44	20241125	191900	511276610	9580	9580	9580	9580	0
45	20241125	191800	511276610	9580	9580	9580	9580	0
46	20241125	191700	511276610	9580	9580	9580	9580	0
47	20241125	191600	511276610	9580	9580	9580	9580	0
48	20241125	191500	511276610	9580	9580	9580	9580	0
49	20241125	191400	511276610	9580	9580	9580	9580	0
50	20241125	191300	511276610	9580	9580	9580	9580	0
51	20241125	191200	511276610	9580	9580	9580	9580	0
52	20241125	191100	511276610	9580	9580	9580	9580	0
53	20241125	191000	511276610	9580	9580	9580	9580	0
54	20241125	190900	511276610	9580	9580	9580	9580	0
55	20241125	190800	511276610	9580	9580	9580	9580	0
56	20241125	190700	511276610	9580	9580	9580	9580	0
57	20241125	190600	511276610	9580	9580	9580	9580	0
58	20241125	190500	511276610	9580	9580	9580	9580	0
59	20241125	190400	511276610	9580	9580	9580	9580	0
60	20241125	190300	511276610	9580	9580	9580	9580	0
61	20241125	190200	511276610	9580	9580	9580	9580	0
62	20241125	190100	511276610	9580	9580	9580	9580	155
63	20241125	190000	511276610	9580	9580	9580	9580	0
64	20241125	185900	511276610	9580	9580	9580	9580	0
65	20241125	185800	511276610	9580	9580	9580	9580	0
66	20241125	185700	511276610	9580	9580	9580	9580	0
67	20241125	185600	511276610	9580	9580	9580	9580	0
68	20241125	185500	511276610	9580	9580	9580	9580	0
69	20241125	185400	511276610	9580	9580	9580	9580	0
70	20241125	185300	511276610	9580	9580	9580	9580	0
71	20241125	185200	511276610	9580	9580	9580	9580	0
72	20241125	185100	511276610	9580	9580	9580	9580	0
73	20241125	185000	511276610	9580	9580	9580	9580	0
74	20241125	184900	511276610	9580	9580	9580	9580	0
75	20241125	184800	511276610	9580	9580	9580	9580	0
76	20241125	184700	511276610	9580	9580	9580	9580	0
77	20241125	184600	511276610	9580	9580	9580	9580	0
78	20241125	184500	511276610	9580	9580	9580	9580	0
79	20241125	184400	511276610	9580	9580	9580	9580	0
80	20241125	184300	511276610	9580	9580	9580	9580	0
81	20241125	184200	511276610	9580	9580	9580	9580	0
82	20241125	184100	511276610	9580	9580	9580	9580	0
83	20241125	184000	511276610	9580	9580	9580	9580	0
84	20241125	183900	511276610	9580	9580	9580	9580	0
85	20241125	183800	511276610	9580	9580	9580	9580	0
86	20241125	183700	511276610	9580	9580	9580	9580	0
87	20241125	183600	511276610	9580	9580	9580	9580	0
88	20241125	183500	511276610	9580	9580	9580	9580	0
89	20241125	183400	511276610	9580	9580	9580	9580	0
90	20241125	183300	511276610	9580	9580	9580	9580	0
91	20241125	183200	511276610	9580	9580	9580	9580	0
92	20241125	183100	511276610	9580	9580	9580	9580	155
93	20241125	183000	511276610	9580	9580	9580	9580	0
94	20241125	182900	511276610	9580	9580	9580	9580	0
95	20241125	182800	511276610	9580	9580	9580	9580	0
96	20241125	182700	511276610	9580	9580	9580	9580	0
97	20241125	182600	511276610	9580	9580	9580	9580	0
98	20241125	182500	511276610	9580	9580	9580	9580	0
99	20241125	182400	511276610	9580	9580	9580	9580	0
100	20241125	182300	511276610	9580	9580	9580	9580	0
101	20241125	182200	511276610	9580	9580	9580	9580	0
102	20241125	182100	511276610	9580	9580	9580	9580	0
103	20241125	182000	511276610	9580	9580	9580	9580	0
104	20241125	181900	511276610	9580	9580	9580	9580	0
105	20241125	181800	511276610	9580	9580	9580	9580	0
106	20241125	181700	511276610	9580	9580	9580	9580	0
107	20241125	181600	511276610	9580	9580	9580	9580	0
108	20241125	181500	511276610	9580	9580	9580	9580	0
109	20241125	181400	511276610	9580	9580	9580	9580	0
110	20241125	181300	511276610	9580	9580	9580	9580	0
111	20241125	181200	511276610	9580	9580	9580	9580	0
112	20241125	181100	511276610	9580	9580	9580	9580	0
113	20241125	181000	511276610	9580	9580	9580	9580	0
114	20241125	180900	511276610	9580	9580	9580	9580	0
115	20241125	180800	511276610	9580	9580	9580	9580	0
116	20241125	180700	511276610	9580	9580	9580	9580	0
117	20241125	180600	511276610	9580	9580	9580	9580	0
118	20241125	180500	511276610	9580	9580	9580	9580	0
119	20241125	180400	511276610	9580	9580	9580	9580	0
120	20241125	180300	511276610	9580	9580	9580	9580	0
121	20241125	180200	511276610	9580	9580	9580	9580	0
122	20241125	180100	511276610	9580	9580	9580	9580	155
123	20241125	180000	511276610	9580	9580	9580	9580	0
124	20241125	175900	511276610	9580	9580	9580	9580	0
125	20241125	175800	511276610	9580	9580	9580	9580	0
126	20241125	175700	511276610	9580	9580	9580	9580	0
127	20241125	175600	511276610	9580	9580	9580	9580	0
128	20241125	175500	511276610	9580	9580	9580	9580	0
129	20241125	175400	511276610	9580	9580	9580	9580	0
130	20241125	175300	511276610	9580	9580	9580	9580	0
131	20241125	175200	511276610	9580	9580	9580	9580	0
132	20241125	175100	511276610	9580	9580	9580	9580	0
133	20241125	175000	511276610	9580	9580	9580	9580	0
134	20241125	174900	511276610	9580	9580	9580	9580	0
135	20241125	174800	511276610	9580	9580	9580	9580	0
136	20241125	174700	511276610	9580	9580	9580	9580	0
137	20241125	174600	511276610	9580	9580	9580	9580	0
138	20241125	174500	511276610	9580	9580	9580	9580	0
139	20241125	174400	511276610	9580	9580	9580	9580	0
140	20241125	174300	511276610	9580	9580	9580	9580	0
141	20241125	174200	511276610	9580	9580	9580	9580	0
142	20241125	174100	511276610	9580	9580	9580	9580	0
143	20241125	174000	511276610	9580	9580	9580	9580	0
144	20241125	173900	511276610	9580	9580	9580	9580	0
145	20241125	173800	511276610	9580	9580	9580	9580	0
146	20241125	173700	511276610	9580	9580	9580	9580	0
147	20241125	173600	511276610	9580	9580	9580	9580	0
148	20241125	173500	511276610	9580	9580	9580	9580	0
149	20241125	173400	511276610	9580	9580	9580	9580	0
150	20241125	173300	511276610	9580	9580	9580	9580	0
151	20241125	173200	511276610	9580	9580	9580	9580	0
152	20241125	173100	511276610	9580	9580	9580	9580	155
153	20241125	173000	511276610	9580	9580	9580	9580	0
154	20241125	172900	511276610	9580	9580	9580	9580	0
155	20241125	172800	511276610	9580	9580	9580	9580	0
156	20241125	172700	511276610	9580	9580	9580	9580	0
157	20241125	172600	511276610	9580	9580	9580	9580	0
158	20241125	172500	511276610	9580	9580	9580	9580	0
159	20241125	172400	511276610	9580	9580	9580	9580	0
160	20241125	172300	511276610	9580	9580	9580	9580	0
161	20241125	172200	511276610	9580	9580	9580	9580	0
162	20241125	172100	511276610	9580	9580	9580	9580	0
163	20241125	172000	511276610	9580	9580	9580	9580	0
164	20241125	171900	511276610	9580	9580	9580	9580	0
165	20241125	171800	511276610	9580	9580	9580	9580	0
166	20241125	171700	511276610	9580	9580	9580	9580	0
167	20241125	171600	511276610	9580	9580	9580	9580	0
168	20241125	171500	511276610	9580	9580	9580	9580	0
169	20241125	171400	511276610	9580	9580	9580	9580	0
170	20241125	171300	511276610	9580	9580	9580	9580	0
171	20241125	171200	511276610	9580	9580	9580	9580	0
172	20241125	171100	511276610	9580	9580	9580	9580	0
173	20241125	171000	511276610	9580	9580	9580	9580	0
174	20241125	170900	511276610	9580	9580	9580	9580	0
175	20241125	170800	511276610	9580	9580	9580	9580	0
176	20241125	170700	511276610	9580	9580	9580	9580	0
177	20241125	170600	511276610	9580	9580	9580	9580	0
178	20241125	170500	511276610	9580	9580	9580	9580	0
179	20241125	170400	511276610	9580	9580	9580	9580	0
180	20241125	170300	511276610	9580	9580	9580	9580	0
181	20241125	170200	511276610	9580	9580	9580	9580	0
182	20241125	170100	511276610	9580	9580	9580	9580	155
183	20241125	170000	511276610	9580	9580	9580	9580	0
184	20241125	165900	511276610	9580	9580	9580	9580	0
185	20241125	165800	511276610	9580	9580	9580	9580	0
186	20241125	165700	511276610	9580	9580	9580	9580	0
187	20241125	165600	511276610	9580	9580	9580	9580	0
188	20241125	165500	511276610	9580	9580	9580	9580	0
189	20241125	165400	511276610	9580	9580	9580	9580	0
190	20241125	165300	511276610	9580	9580	9580	9580	0
191	20241125	165200	511276610	9580	9580	9580	9580	0
192	20241125	165100	511276610	9580	9580	9580	9580	0
193	20241125	165000	511276610	9580	9580	9580	9580	0
194	20241125	164900	511276610	9580	9580	9580	9580	0
195	20241125	164800	511276610	9580	9580	9580	9580	0
196	20241125	164700	511276610	9580	9580	9580	9580	0
197	20241125	164600	511276610	9580	9580	9580	9580	0
198	20241125	164500	511276610	9580	9580	9580	9580	0
199	20241125	164400	511276610	9580	9580	9580	9580	0
200	20241125	164300	511276610	9580	9580	9580	9580	0
201	20241125	164200	511276610	9580	9580	9580	9580	0
202	20241125	164100	511276610	9580	9580	9580	9580	0
203	20241125	164000	511276610	9580	9580	9580	9580	0
204	20241125	163900	511276610	9580	9580	9580	9580	0
205	20241125	163800	511276610	9580	9580	9580	9580	0
206	20241125	163700	511276610	9580	9580	9580	9580	0
207	20241125	163600	511276610	9580	9580	9580	9580	0
208	20241125	163500	511276610	9580	9580	9580	9580	0
209	20241125	163400	511276610	9580	9580	9580	9580	0
210	20241125	163300	511276610	9580	9580	9580	9580	0
211	20241125	163200	511276610	9580	9580	9580	9580	0
212	20241125	163100	511276610	9580	9580	9580	9580	155
213	20241125	163000	511276610	9580	9580	9580	9580	0
214	20241125	162900	511276610	9580	9580	9580	9580	0
215	20241125	162800	511276610	9580	9580	9580	9580	0
216	20241125	162700	511276610	9580	9580	9580	9580	0
217	20241125	162600	511276610	9580	9580	9580	9580	0
218	20241125	162500	511276610	9580	9580	9580	9580	0
219	20241125	162400	511276610	9580	9580	9580	9580	0
220	20241125	162300	511276610	9580	9580	9580	9580	0
221	20241125	162200	511276610	9580	9580	9580	9580	0
222	20241125	162100	511276610	9580	9580	9580	9580	0
223	20241125	162000	511276610	9580	9580	9580	9580	0
224	20241125	161900	511276610	9580	9580	9580	9580	0
225	20241125	161800	511276610	9580	9580	9580	9580	0
226	20241125	161700	511276610	9580	9580	9580	9580	0
227	20241125	161600	511276610	9580	9580	9580	9580	0
228	20241125	161500	511276610	9580	9580	9580	9580	0
229	20241125	161400	511276610	9580	9580	9580	9580	0
230	20241125	161300	511276610	9580	9580	9580	9580	0
231	20241125	161200	511276610	9580	9580	9580	9580	0
232	20241125	161100	511276610	9580	9580	9580	9580	0
233	20241125	161000	511276610	9580	9580	9580	9580	0
234	20241125	160900	511276610	9580	9580	9580	9580	0
235	20241125	160800	511276610	9580	9580	9580	9580	0
236	20241125	160700	511276610	9580	9580	9580	9580	0
237	20241125	160600	511276610	9580	9580	9580	9580	0
238	20241125	160500	511276610	9580	9580	9580	9580	0
239	20241125	160400	511276610	9580	9580	9580	9580	0
240	20241125	160300	511276610	9580	9580	9580	9580	0
241	20241125	160200	511276610	9580	9580	9580	9580	0
242	20241125	160100	511276610	9580	9580	9580	9580	155
243	20241125	160000	511276610	9580	9580	9580	9580	0
244	20241125	155900	511276610	9580	9580	9580	9580	0
245	20241125	155800	511276610	9580	9580	9580	9580	0
246	20241125	155700	511276610	9580	9580	9580	9580	0
247	20241125	155600	511276610	9580	9580	9580	9580	0
248	20241125	155500	511276610	9580	9580	9580	9580	0
249	20241125	155400	511276610	9580	9580	9580	9580	0
250	20241125	155300	511276610	9580	9580	9580	9580	0
251	20241125	155200	511276610	9580	9580	9580	9580	0
252	20241125	155100	511276610	9580	9580	9580	9580	0
253	20241125	155000	511276610	9580	9580	9580	9580	0
254	20241125	154900	511276610	9580	9580	9580	9580	0
255	20241125	154800	511276610	9580	9580	9580	9580	0
256	20241125	154700	511276610	9580	9580	9580	9580	0
257	20241125	154600	511276610	9580	9580	9580	9580	0
258	20241125	154500	511276610	9580	9580	9580	9580	0
259	20241125	154400	511276610	9580	9580	9580	9580	0
260	20241125	154300	511276610	9580	9580	9580	9580	0
261	20241125	154200	511276610	9580	9580	9580	9580	0
262	20241125	154100	511276610	9580	9580	9580	9580	0
263	20241125	154000	511276610	9580	9580	9580	9580	0
264	20241125	153900	511276610	9580	9580	9580	9580	0
265	20241125	153800	511276610	9580	9580	9580	9580	0
266	20241125	153700	511276610	9580	9580	9580	9580	0
267	20241125	153600	511276610	9580	9580	9580	9580	0
268	20241125	153500	511276610	9580	9580	9580	9580	0
269	20241125	153400	511276610	9580	9580	9580	9580	0
270	20241125	153300	511276610	9580	9580	9580	9580	0
271	20241125	153200	511276610	9580	9580	9580	9580	0
272	20241125	153100	511276610	9580	9580	9580	9580	155
273	20241125	153000	511276610	9580	9580	9580	9580	155
274	20241125	152900	509791710	9580	9580	9580	9580	0
275	20241125	152800	509791710	9580	9580	9580	9580	0
276	20241125	152700	509791710	9580	9580	9580	9580	0
277	20241125	152600	509791710	9580	9580	9580	9580	0
278	20241125	152500	509791710	9580	9580	9580	9580	0
279	20241125	152400	509791710	9580	9580	9580	9580	0
280	20241125	152300	509791710	9580	9580	9580	9580	0
281	20241125	152200	509791710	9580	9580	9580	9580	0
282	20241125	152100	509791710	9580	9580	9580	9580	0
283	20241125	152000	509791710	9580	9580	9580	9580	0
284	20241125	151900	509791710	9580	9590	9600	9580	13
285	20241125	151800	509667040	9580	9580	9580	9580	289
286	20241125	151700	506898420	9580	9580	9580	9580	1
287	20241125	151600	506888840	9530	9530	9530	9530	0
288	20241125	151500	506888840	9530	9570	9570	9530	572
289	20241125	151400	501436160	9570	9570	9570	9570	0
290	20241125	151300	501436160	9570	9570	9570	9570	100
291	20241125	151200	500479160	9580	9580	9580	9580	0
292	20241125	151100	500479160	9580	9580	9580	9580	20
293	20241125	151000	500287560	9540	9540	9540	9540	4
294	20241125	150900	500249400	9540	9540	9540	9540	3
295	20241125	150800	500220780	9530	9540	9540	9530	301
296	20241125	150700	497351450	9540	9550	9550	9540	100
297	20241125	150600	496397430	9540	9540	9540	9540	0
298	20241125	150500	496397430	9540	9540	9540	9540	0
299	20241125	150400	496397430	9540	9540	9540	9530	92
300	20241125	150300	495519840	9550	9550	9550	9550	0
301	20241125	150200	495519840	9550	9550	9550	9550	0
302	20241125	150100	495519840	9550	9550	9550	9550	0
303	20241125	150000	495519840	9550	9550	9550	9550	118
304	20241125	145900	494392940	9540	9600	9600	9540	400
305	20241125	145800	490553000	9590	9590	9590	9590	0
306	20241125	145700	490553000	9590	9590	9590	9590	11
307	20241125	145600	490447510	9590	9590	9590	9590	0
308	20241125	145500	490447510	9590	9590	9590	9590	0
309	20241125	145400	490447510	9590	9590	9590	9590	73
310	20241125	145300	489747440	9590	9590	9590	9590	634
311	20241125	145200	483667380	9590	9590	9590	9590	3
312	20241125	145100	483638610	9590	9580	9590	9580	800
313	20241125	145000	475971020	9580	9520	9580	9520	678
314	20241125	144900	469482170	9520	9530	9540	9520	602
315	20241125	144800	463740450	9530	9530	9530	9530	1
316	20241125	144700	463730920	9520	9520	9520	9520	0
317	20241125	144600	463730920	9520	9520	9520	9520	30
318	20241125	144500	463445320	9530	9530	9530	9530	16
319	20241125	144400	463292840	9530	9530	9530	9530	104
320	20241125	144300	462301720	9540	9540	9540	9540	0
321	20241125	144200	462301720	9540	9540	9540	9540	0
322	20241125	144100	462301720	9540	9540	9540	9540	0
323	20241125	144000	462301720	9540	9540	9540	9540	1
324	20241125	143900	462292180	9500	9520	9540	9500	802
325	20241125	143800	454657140	9520	9540	9540	9520	310
326	20241125	143700	451703160	9540	9540	9540	9540	0
327	20241125	143600	451703160	9540	9540	9540	9540	0
328	20241125	143500	451703160	9540	9540	9540	9540	0
329	20241125	143400	451703160	9540	9540	9540	9540	0
330	20241125	143300	451703160	9540	9540	9540	9540	365
331	20241125	143200	448221060	9540	9540	9540	9540	135
332	20241125	143100	446933160	9530	9530	9530	9530	0
333	20241125	143000	446933160	9530	9530	9530	9530	0
334	20241125	142900	446933160	9530	9530	9530	9530	0
335	20241125	142800	446933160	9530	9530	9530	9530	1
336	20241125	142700	446923630	9530	9530	9530	9530	0
337	20241125	142600	446923630	9530	9530	9530	9530	0
338	20241125	142500	446923630	9530	9530	9530	9530	1
339	20241125	142400	446914100	9530	9530	9530	9530	497
340	20241125	142300	442177690	9530	9530	9530	9530	50
341	20241125	142200	441701190	9520	9510	9520	9510	154
342	20241125	142100	440235610	9510	9510	9510	9510	257
343	20241125	142000	437791540	9510	9520	9520	9510	293
344	20241125	141900	435003940	9530	9530	9530	9530	0
345	20241125	141800	435003940	9530	9530	9530	9530	0
346	20241125	141700	435003940	9530	9530	9530	9530	0
347	20241125	141600	435003940	9530	9530	9530	9530	0
348	20241125	141500	435003940	9530	9530	9530	9530	1
349	20241125	141400	434994410	9530	9530	9530	9530	1
350	20241125	141300	434984880	9530	9530	9530	9530	0
351	20241125	141200	434984880	9530	9530	9530	9530	5
352	20241125	141100	434937230	9530	9530	9530	9530	0
353	20241125	141000	434937230	9530	9530	9530	9530	0
354	20241125	140900	434937230	9530	9530	9530	9530	0
355	20241125	140800	434937230	9530	9530	9530	9530	0
356	20241125	140700	434937230	9530	9530	9530	9530	0
357	20241125	140600	434937230	9530	9530	9530	9530	0
358	20241125	140500	434937230	9530	9530	9530	9530	0
359	20241125	140400	434937230	9530	9540	9540	9530	713
360	20241125	140300	428136800	9550	9550	9550	9550	21
361	20241125	140200	427936250	9550	9550	9550	9550	20
362	20241125	140100	427745250	9550	9550	9550	9550	20
363	20241125	140000	427554250	9560	9560	9560	9560	0
364	20241125	135900	427554250	9560	9560	9560	9560	0
365	20241125	135800	427554250	9560	9560	9560	9560	0
366	20241125	135700	427554250	9560	9560	9560	9560	50
367	20241125	135600	427076250	9570	9570	9570	9570	0
368	20241125	135500	427076250	9570	9550	9570	9550	91
369	20241125	135400	426207180	9560	9560	9560	9560	0
370	20241125	135300	426207180	9560	9560	9560	9560	0
371	20241125	135200	426207180	9560	9560	9560	9560	3
372	20241125	135100	426178500	9570	9580	9580	9570	42
373	20241125	135000	425776160	9570	9570	9570	9570	0
374	20241125	134900	425776160	9570	9570	9570	9570	0
375	20241125	134800	425776160	9570	9570	9570	9570	15
376	20241125	134700	425632610	9570	9550	9570	9550	42
377	20241125	134600	425231170	9550	9560	9560	9550	126
378	20241125	134500	424027210	9550	9560	9560	9550	228
379	20241125	134400	421849460	9570	9570	9570	9570	2
380	20241125	134300	421830320	9580	9570	9580	9570	8
381	20241125	134200	421753730	9560	9560	9560	9560	2
382	20241125	134100	421734610	9560	9560	9560	9560	136
383	20241125	134000	420434450	9570	9570	9570	9570	0
384	20241125	133900	420434450	9570	9570	9570	9570	0
385	20241125	133800	420434450	9570	9570	9570	9570	2
386	20241125	133700	420415310	9590	9590	9590	9590	0
387	20241125	133600	420415310	9590	9580	9590	9580	207
388	20241125	133500	418432240	9580	9580	9580	9580	0
389	20241125	133400	418432240	9580	9570	9580	9570	69
390	20241125	133300	417771720	9570	9570	9570	9570	10
391	20241125	133200	417676020	9580	9580	9580	9580	0
392	20241125	133100	417676020	9580	9570	9580	9550	135
393	20241125	133000	416385970	9570	9580	9580	9570	46
394	20241125	132900	415945510	9580	9580	9580	9580	1
395	20241125	132800	415935930	9580	9580	9580	9580	9
396	20241125	132700	415849710	9590	9590	9590	9590	1
397	20241125	132600	415840120	9580	9580	9580	9580	4
398	20241125	132500	415801800	9540	9540	9540	9540	0
399	20241125	132400	415801800	9540	9570	9570	9540	190
400	20241125	132300	413987500	9580	9580	9580	9580	0
401	20241125	132200	413987500	9580	9580	9580	9580	12
402	20241125	132100	413872540	9580	9580	9580	9580	12
403	20241125	132000	413757580	9560	9560	9560	9560	0
404	20241125	131900	413757580	9560	9560	9560	9560	0
405	20241125	131800	413757580	9560	9560	9560	9560	0
406	20241125	131700	413757580	9560	9560	9560	9560	0
407	20241125	131600	413757580	9560	9560	9560	9560	0
408	20241125	131500	413757580	9560	9560	9560	9560	0
409	20241125	131400	413757580	9560	9580	9580	9560	15
410	20241125	131300	413614080	9580	9570	9580	9570	95
411	20241125	131200	412704910	9580	9570	9580	9570	99
412	20241125	131100	411757470	9570	9570	9570	9570	0
413	20241125	131000	411757470	9570	9570	9570	9570	0
414	20241125	130900	411757470	9570	9570	9570	9570	0
415	20241125	130800	411757470	9570	9570	9570	9570	90
416	20241125	130700	410896170	9590	9590	9590	9590	18
417	20241125	130600	410723550	9590	9590	9590	9590	5
418	20241125	130500	410675600	9570	9580	9580	9570	707
419	20241125	130400	403909590	9570	9570	9570	9570	0
420	20241125	130300	403909590	9570	9570	9570	9570	0
421	20241125	130200	403909590	9570	9590	9590	9570	193
422	20241125	130100	402062540	9570	9570	9570	9570	0
423	20241125	130000	402062540	9570	9570	9570	9570	0
424	20241125	125900	402062540	9570	9570	9570	9570	0
425	20241125	125800	402062540	9570	9580	9580	9570	366
426	20241125	125700	398559770	9590	9590	9590	9590	0
427	20241125	125600	398559770	9590	9590	9590	9590	0
428	20241125	125500	398559770	9590	9600	9600	9580	32
429	20241125	125400	398253030	9580	9580	9580	9580	5
430	20241125	125300	398205130	9580	9580	9580	9580	11
431	20241125	125200	398099750	9580	9580	9580	9580	1
432	20241125	125100	398090170	9590	9590	9590	9590	350
433	20241125	125000	394733670	9580	9580	9580	9580	0
434	20241125	124900	394733670	9580	9580	9580	9580	0
435	20241125	124800	394733670	9580	9580	9580	9580	4
436	20241125	124700	394695350	9580	9580	9580	9580	0
437	20241125	124600	394695350	9580	9580	9580	9580	0
438	20241125	124500	394695350	9580	9580	9580	9580	1
439	20241125	124400	394685770	9580	9580	9580	9580	2
440	20241125	124300	394666610	9580	9580	9580	9580	3
441	20241125	124200	394637870	9580	9580	9580	9580	0
442	20241125	124100	394637870	9580	9580	9580	9580	13
443	20241125	124000	394513330	9580	9580	9580	9580	3
444	20241125	123900	394484590	9580	9580	9580	9580	348
445	20241125	123800	391150750	9570	9570	9570	9570	0
446	20241125	123700	391150750	9570	9570	9570	9570	0
447	20241125	123600	391150750	9570	9570	9570	9570	0
448	20241125	123500	391150750	9570	9570	9570	9570	5
449	20241125	123400	391102900	9570	9570	9570	9570	2
450	20241125	123300	391083760	9570	9570	9570	9570	94
451	20241125	123200	390184180	9570	9560	9570	9560	26
452	20241125	123100	389935590	9560	9560	9560	9560	0
453	20241125	123000	389935590	9560	9570	9570	9560	395
454	20241125	122900	386155480	9570	9570	9570	9570	0
455	20241125	122800	386155480	9570	9570	9570	9570	0
456	20241125	122700	386155480	9570	9570	9570	9570	0
457	20241125	122600	386155480	9570	9570	9570	9570	0
458	20241125	122500	386155480	9570	9570	9570	9570	0
459	20241125	122400	386155480	9570	9560	9570	9560	266
460	20241125	122300	383610520	9560	9570	9570	9560	37
461	20241125	122200	383256780	9570	9570	9570	9570	2
462	20241125	122100	383237640	9570	9570	9570	9570	109
463	20241125	122000	382194510	9570	9570	9570	9570	30
464	20241125	121900	381907410	9570	9570	9570	9570	0
465	20241125	121800	381907410	9570	9570	9570	9570	10
466	20241125	121700	381811710	9570	9570	9570	9570	50
467	20241125	121600	381333210	9570	9570	9570	9570	14
468	20241125	121500	381199230	9580	9580	9580	9580	100
469	20241125	121400	380241230	9590	9590	9590	9590	84
470	20241125	121300	379435670	9590	9590	9590	9590	0
471	20241125	121200	379435670	9590	9580	9590	9580	51
472	20241125	121100	378946870	9570	9570	9570	9570	3
473	20241125	121000	378918160	9570	9570	9570	9570	30
474	20241125	120900	378631060	9580	9580	9580	9580	1
475	20241125	120800	378621480	9580	9580	9580	9580	13
476	20241125	120700	378496940	9590	9590	9590	9590	0
477	20241125	120600	378496940	9590	9590	9590	9590	1
478	20241125	120500	378487350	9590	9590	9590	9590	1
479	20241125	120400	378477760	9590	9580	9590	9580	61
480	20241125	120300	377892870	9580	9580	9580	9580	16
481	20241125	120200	377739590	9580	9590	9590	9580	22
482	20241125	120100	377528630	9590	9580	9590	9580	138
483	20241125	120000	376206420	9570	9570	9570	9570	0
484	20241125	115900	376206420	9570	9560	9570	9560	1027
485	20241125	115800	366387480	9550	9550	9550	9550	206
486	20241125	115700	364420180	9550	9550	9550	9550	1200
487	20241125	115600	352960180	9540	9540	9540	9540	0
488	20241125	115500	352960180	9540	9540	9540	9540	1
489	20241125	115400	352950640	9550	9550	9550	9550	0
490	20241125	115300	352950640	9550	9550	9550	9550	0
491	20241125	115200	352950640	9550	9550	9550	9550	0
492	20241125	115100	352950640	9550	9550	9550	9550	0
493	20241125	115000	352950640	9550	9550	9550	9550	0
494	20241125	114900	352950640	9550	9550	9550	9550	335
495	20241125	114800	349751390	9550	9550	9550	9550	530
496	20241125	114700	344689890	9560	9560	9560	9560	0
497	20241125	114600	344689890	9560	9560	9560	9560	260
498	20241125	114500	342204290	9560	9560	9560	9560	310
499	20241125	114400	339240690	9550	9540	9550	9540	3646
500	20241125	114300	304424340	9530	9530	9530	9530	1
501	20241125	114200	304414810	9530	9530	9530	9530	0
502	20241125	114100	304414810	9530	9530	9530	9530	7
503	20241125	114000	304348100	9540	9540	9540	9540	0
504	20241125	113900	304348100	9540	9540	9540	9540	0
505	20241125	113800	304348100	9540	9540	9540	9540	1
506	20241125	113700	304338560	9530	9530	9530	9530	0
507	20241125	113600	304338560	9530	9530	9530	9530	0
508	20241125	113500	304338560	9530	9530	9530	9530	2
509	20241125	113400	304319500	9530	9530	9530	9530	22
510	20241125	113300	304109840	9530	9540	9540	9530	29
511	20241125	113200	303833420	9530	9530	9530	9530	50
512	20241125	113100	303356920	9530	9530	9530	9530	0
513	20241125	113000	303356920	9530	9530	9530	9530	32
514	20241125	112900	303051960	9530	9530	9530	9530	0
515	20241125	112800	303051960	9530	9530	9530	9530	0
516	20241125	112700	303051960	9530	9530	9530	9530	2
517	20241125	112600	303032900	9530	9530	9530	9530	18
518	20241125	112500	302861360	9520	9520	9520	9520	0
519	20241125	112400	302861360	9520	9520	9520	9520	0
520	20241125	112300	302861360	9520	9520	9520	9520	16
521	20241125	112200	302709040	9550	9550	9550	9550	0
522	20241125	112100	302709040	9550	9550	9550	9550	44
523	20241125	112000	302288840	9510	9540	9540	9510	599
524	20241125	111900	296586230	9500	9500	9500	9500	0
525	20241125	111800	296586230	9500	9500	9500	9500	0
526	20241125	111700	296586230	9500	9500	9500	9500	387
527	20241125	111600	292909730	9500	9530	9530	9500	250
528	20241125	111500	290534510	9530	9530	9530	9530	101
529	20241125	111400	289571980	9510	9510	9510	9510	171
530	20241125	111300	287945770	9510	9510	9510	9510	0
531	20241125	111200	287945770	9510	9510	9510	9510	0
532	20241125	111100	287945770	9510	9520	9520	9510	50
533	20241125	111000	287470040	9530	9530	9530	9530	0
534	20241125	110900	287470040	9530	9540	9540	9530	28
535	20241125	110800	287203190	9540	9540	9540	9540	0
536	20241125	110700	287203190	9540	9550	9550	9540	4
537	20241125	110600	287165010	9560	9560	9560	9560	2
538	20241125	110500	287145890	9550	9550	9550	9550	0
539	20241125	110400	287145890	9550	9550	9550	9550	256
540	20241125	110300	284701090	9540	9560	9560	9540	1079
541	20241125	110200	274388510	9570	9580	9580	9570	51
542	20241125	110100	273900150	9580	9560	9580	9560	383
543	20241125	110000	270236400	9560	9560	9560	9560	78
544	20241125	105900	269490720	9560	9560	9560	9560	26
545	20241125	105800	269242160	9560	9540	9570	9540	353
546	20241125	105700	265870150	9540	9520	9540	9520	4325
547	20241125	105600	224656870	9520	9520	9520	9520	356
548	20241125	105500	221267750	9510	9510	9510	9510	9
549	20241125	105400	221182160	9510	9510	9510	9510	4
550	20241125	105300	221144120	9510	9510	9510	9510	1
551	20241125	105200	221134610	9510	9510	9510	9510	0
552	20241125	105100	221134610	9510	9520	9520	9510	10
553	20241125	105000	221039420	9500	9500	9500	9500	0
554	20241125	104900	221039420	9500	9500	9500	9500	19
555	20241125	104800	220858920	9520	9520	9520	9520	24
556	20241125	104700	220630440	9520	9520	9520	9520	0
557	20241125	104600	220630440	9520	9520	9520	9520	20
558	20241125	104500	220440040	9530	9530	9530	9530	8
559	20241125	104400	220363800	9530	9530	9530	9530	0
560	20241125	104300	220363800	9530	9530	9530	9530	6
561	20241125	104200	220306620	9530	9530	9530	9530	1
562	20241125	104100	220297090	9520	9520	9520	9520	10
563	20241125	104000	220201890	9520	9520	9520	9520	0
564	20241125	103900	220201890	9520	9520	9520	9520	398
565	20241125	103800	216412930	9520	9520	9520	9520	1
566	20241125	103700	216403410	9520	9520	9520	9520	5
567	20241125	103600	216355810	9510	9510	9510	9510	2
568	20241125	103500	216336790	9520	9520	9520	9520	0
569	20241125	103400	216336790	9520	9520	9520	9520	1
570	20241125	103300	216327270	9510	9510	9510	9510	16
571	20241125	103200	216175110	9510	9510	9510	9510	0
572	20241125	103100	216175110	9510	9510	9510	9510	184
573	20241125	103000	214425270	9520	9520	9520	9520	21
574	20241125	102900	214225350	9510	9510	9510	9510	0
575	20241125	102800	214225350	9510	9510	9510	9510	0
576	20241125	102700	214225350	9510	9520	9520	9510	31
577	20241125	102600	213930240	9510	9510	9510	9510	34
578	20241125	102500	213606900	9500	9500	9500	9500	879
579	20241125	102400	205256400	9500	9500	9500	9500	11
580	20241125	102300	205151900	9460	9460	9460	9460	15
581	20241125	102200	205010000	9490	9490	9490	9490	0
582	20241125	102100	205010000	9490	9490	9490	9490	0
583	20241125	102000	205010000	9490	9490	9490	9490	38
584	20241125	101900	204649380	9490	9490	9490	9490	0
585	20241125	101800	204649380	9490	9490	9490	9490	0
586	20241125	101700	204649380	9490	9490	9490	9490	0
587	20241125	101600	204649380	9490	9490	9490	9490	44
588	20241125	101500	204231820	9480	9480	9480	9480	0
589	20241125	101400	204231820	9480	9460	9480	9460	2
590	20241125	101300	204212880	9460	9460	9460	9460	20
591	20241125	101200	204023680	9500	9500	9500	9500	0
592	20241125	101100	204023680	9500	9510	9510	9500	47
593	20241125	101000	203577100	9510	9510	9510	9510	37
594	20241125	100900	203225230	9520	9510	9520	9510	66
595	20241125	100800	202597560	9520	9520	9520	9520	0
596	20241125	100700	202597560	9520	9520	9520	9520	12
597	20241125	100600	202483320	9520	9520	9520	9520	0
598	20241125	100500	202483320	9520	9520	9520	9520	6
599	20241125	100400	202426200	9530	9530	9530	9530	1
600	20241125	100300	202416670	9530	9500	9530	9500	165
601	20241125	100200	200849010	9500	9500	9500	9500	205
602	20241125	100100	198901510	9500	9500	9500	9500	0
603	20241125	100000	198901510	9500	9500	9500	9500	0
604	20241125	095900	198901510	9500	9500	9500	9500	0
605	20241125	095800	198901510	9500	9500	9500	9500	102
606	20241125	095700	197932510	9500	9510	9510	9500	403
607	20241125	095600	194100130	9530	9530	9530	9530	52
608	20241125	095500	193604570	9530	9520	9530	9520	991
609	20241125	095400	184169110	9520	9520	9520	9520	2870
610	20241125	095300	156846710	9510	9510	9510	9510	1
611	20241125	095200	156837200	9510	9510	9510	9510	50
612	20241125	095100	156361700	9510	9500	9510	9500	870
613	20241125	095000	148091970	9500	9500	9500	9500	200
614	20241125	094900	146191970	9500	9460	9500	9460	3647
615	20241125	094800	111677840	9460	9460	9460	9460	1
616	20241125	094700	111668380	9460	9460	9460	9460	100
617	20241125	094600	110722380	9460	9430	9460	9430	626
618	20241125	094500	104819120	9430	9430	9430	9430	0
619	20241125	094400	104819120	9430	9430	9430	9430	622
620	20241125	094300	98953660	9430	9430	9430	9430	1
621	20241125	094200	98944230	9430	9430	9430	9430	21
622	20241125	094100	98746200	9430	9430	9430	9430	0
623	20241125	094000	98746200	9430	9450	9450	9430	114
624	20241125	093900	97668920	9460	9450	9460	9450	235
625	20241125	093800	95446170	9460	9470	9470	9460	317
626	20241125	093700	92444580	9470	9480	9480	9470	31
627	20241125	093600	92150930	9480	9480	9480	9480	1
628	20241125	093500	92141450	9470	9470	9470	9470	49
629	20241125	093400	91677420	9480	9480	9480	9480	50
630	20241125	093300	91203420	9480	9480	9480	9480	200
631	20241125	093200	89307420	9490	9490	9490	9490	205
632	20241125	093100	87361970	9490	9490	9490	9490	14
633	20241125	093000	87229110	9490	9490	9490	9490	171
634	20241125	092900	85606320	9490	9490	9490	9490	0
635	20241125	092800	85606320	9490	9490	9490	9490	0
636	20241125	092700	85606320	9490	9490	9490	9490	10
637	20241125	092600	85511420	9490	9460	9490	9460	20
638	20241125	092500	85321920	9460	9490	9490	9460	154
639	20241125	092400	83862960	9470	9470	9470	9470	5
640	20241125	092300	83815610	9470	9470	9470	9470	499
641	20241125	092200	79090080	9470	9480	9490	9470	52
642	20241125	092100	78596670	9480	9480	9480	9480	700
643	20241125	092000	71960670	9480	9480	9480	9480	156
644	20241125	091900	70481790	9490	9490	9490	9490	264
645	20241125	091800	67976430	9490	9490	9490	9480	100
646	20241125	091700	67027730	9500	9500	9500	9500	1
647	20241125	091600	67018230	9500	9510	9510	9500	1012
648	20241125	091500	57403010	9520	9520	9520	9520	20
649	20241125	091400	57212610	9530	9510	9530	9510	81
650	20241125	091300	56440720	9510	9520	9520	9500	521
651	20241125	091200	51488760	9510	9510	9510	9510	76
652	20241125	091100	50766000	9510	9530	9530	9510	44
653	20241125	091000	50347230	9530	9530	9540	9530	453
654	20241125	090900	46028440	9540	9550	9550	9540	7
655	20241125	090800	45961650	9550	9470	9550	9470	969
656	20241125	090700	36754120	9470	9450	9470	9450	134
657	20241125	090600	35487420	9430	9390	9430	9390	666
658	20241125	090500	29225420	9340	9370	9390	9340	1022
659	20241125	090400	19676000	9350	9310	9350	9310	720
660	20241125	090300	12965400	9310	9310	9310	9310	113
661	20241125	090200	11913370	9360	9360	9360	9360	49
662	20241125	090100	11454730	9360	9350	9360	9350	13
663	20241125	090000	11333160	9340	9280	9340	9280	1220