KissMeData/123860/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202300	739175020	19920	19920	19920	19920	1210
3	20241125	202200	739175020	19920	19920	19920	19920	0
4	20241125	202100	739175020	19920	19920	19920	19920	0
5	20241125	202000	739175020	19920	19920	19920	19920	0
6	20241125	201900	739175020	19920	19920	19920	19920	0
7	20241125	201800	739175020	19920	19920	19920	19920	0
8	20241125	201700	739175020	19920	19920	19920	19920	0
9	20241125	201600	739175020	19920	19920	19920	19920	0
10	20241125	201500	739175020	19920	19920	19920	19920	0
11	20241125	201400	739175020	19920	19920	19920	19920	0
12	20241125	201300	739175020	19920	19920	19920	19920	0
13	20241125	201200	739175020	19920	19920	19920	19920	0
14	20241125	201100	739175020	19920	19920	19920	19920	0
15	20241125	201000	739175020	19920	19920	19920	19920	0
16	20241125	200900	739175020	19920	19920	19920	19920	0
17	20241125	200800	739175020	19920	19920	19920	19920	0
18	20241125	200700	739175020	19920	19920	19920	19920	0
19	20241125	200600	739175020	19920	19920	19920	19920	0
20	20241125	200500	739175020	19920	19920	19920	19920	0
21	20241125	200400	739175020	19920	19920	19920	19920	0
22	20241125	200300	739175020	19920	19920	19920	19920	0
23	20241125	200200	739175020	19920	19920	19920	19920	0
24	20241125	200100	739175020	19920	19920	19920	19920	0
25	20241125	200000	739175020	19920	19920	19920	19920	0
26	20241125	195900	739175020	19920	19920	19920	19920	0
27	20241125	195800	739175020	19920	19920	19920	19920	0
28	20241125	195700	739175020	19920	19920	19920	19920	0
29	20241125	195600	739175020	19920	19920	19920	19920	0
30	20241125	195500	739175020	19920	19920	19920	19920	0
31	20241125	195400	739175020	19920	19920	19920	19920	0
32	20241125	195300	739175020	19920	19920	19920	19920	1210
33	20241125	195200	739175020	19920	19920	19920	19920	0
34	20241125	195100	739175020	19920	19920	19920	19920	0
35	20241125	195000	739175020	19920	19920	19920	19920	0
36	20241125	194900	739175020	19920	19920	19920	19920	0
37	20241125	194800	739175020	19920	19920	19920	19920	0
38	20241125	194700	739175020	19920	19920	19920	19920	0
39	20241125	194600	739175020	19920	19920	19920	19920	0
40	20241125	194500	739175020	19920	19920	19920	19920	0
41	20241125	194400	739175020	19920	19920	19920	19920	0
42	20241125	194300	739175020	19920	19920	19920	19920	0
43	20241125	194200	739175020	19920	19920	19920	19920	0
44	20241125	194100	739175020	19920	19920	19920	19920	0
45	20241125	194000	739175020	19920	19920	19920	19920	0
46	20241125	193900	739175020	19920	19920	19920	19920	0
47	20241125	193800	739175020	19920	19920	19920	19920	0
48	20241125	193700	739175020	19920	19920	19920	19920	0
49	20241125	193600	739175020	19920	19920	19920	19920	0
50	20241125	193500	739175020	19920	19920	19920	19920	0
51	20241125	193400	739175020	19920	19920	19920	19920	0
52	20241125	193300	739175020	19920	19920	19920	19920	0
53	20241125	193200	739175020	19920	19920	19920	19920	0
54	20241125	193100	739175020	19920	19920	19920	19920	0
55	20241125	193000	739175020	19920	19920	19920	19920	0
56	20241125	192900	739175020	19920	19920	19920	19920	0
57	20241125	192800	739175020	19920	19920	19920	19920	0
58	20241125	192700	739175020	19920	19920	19920	19920	0
59	20241125	192600	739175020	19920	19920	19920	19920	0
60	20241125	192500	739175020	19920	19920	19920	19920	0
61	20241125	192400	739175020	19920	19920	19920	19920	0
62	20241125	192300	739175020	19920	19920	19920	19920	1210
63	20241125	192200	739175020	19920	19920	19920	19920	0
64	20241125	192100	739175020	19920	19920	19920	19920	0
65	20241125	192000	739175020	19920	19920	19920	19920	0
66	20241125	191900	739175020	19920	19920	19920	19920	0
67	20241125	191800	739175020	19920	19920	19920	19920	0
68	20241125	191700	739175020	19920	19920	19920	19920	0
69	20241125	191600	739175020	19920	19920	19920	19920	0
70	20241125	191500	739175020	19920	19920	19920	19920	0
71	20241125	191400	739175020	19920	19920	19920	19920	0
72	20241125	191300	739175020	19920	19920	19920	19920	0
73	20241125	191200	739175020	19920	19920	19920	19920	0
74	20241125	191100	739175020	19920	19920	19920	19920	0
75	20241125	191000	739175020	19920	19920	19920	19920	0
76	20241125	190900	739175020	19920	19920	19920	19920	0
77	20241125	190800	739175020	19920	19920	19920	19920	0
78	20241125	190700	739175020	19920	19920	19920	19920	0
79	20241125	190600	739175020	19920	19920	19920	19920	0
80	20241125	190500	739175020	19920	19920	19920	19920	0
81	20241125	190400	739175020	19920	19920	19920	19920	0
82	20241125	190300	739175020	19920	19920	19920	19920	0
83	20241125	190200	739175020	19920	19920	19920	19920	0
84	20241125	190100	739175020	19920	19920	19920	19920	0
85	20241125	190000	739175020	19920	19920	19920	19920	0
86	20241125	185900	739175020	19920	19920	19920	19920	0
87	20241125	185800	739175020	19920	19920	19920	19920	0
88	20241125	185700	739175020	19920	19920	19920	19920	0
89	20241125	185600	739175020	19920	19920	19920	19920	0
90	20241125	185500	739175020	19920	19920	19920	19920	0
91	20241125	185400	739175020	19920	19920	19920	19920	0
92	20241125	185300	739175020	19920	19920	19920	19920	1210
93	20241125	185200	739175020	19920	19920	19920	19920	0
94	20241125	185100	739175020	19920	19920	19920	19920	0
95	20241125	185000	739175020	19920	19920	19920	19920	0
96	20241125	184900	739175020	19920	19920	19920	19920	0
97	20241125	184800	739175020	19920	19920	19920	19920	0
98	20241125	184700	739175020	19920	19920	19920	19920	0
99	20241125	184600	739175020	19920	19920	19920	19920	0
100	20241125	184500	739175020	19920	19920	19920	19920	0
101	20241125	184400	739175020	19920	19920	19920	19920	0
102	20241125	184300	739175020	19920	19920	19920	19920	0
103	20241125	184200	739175020	19920	19920	19920	19920	0
104	20241125	184100	739175020	19920	19920	19920	19920	0
105	20241125	184000	739175020	19920	19920	19920	19920	0
106	20241125	183900	739175020	19920	19920	19920	19920	0
107	20241125	183800	739175020	19920	19920	19920	19920	0
108	20241125	183700	739175020	19920	19920	19920	19920	0
109	20241125	183600	739175020	19920	19920	19920	19920	0
110	20241125	183500	739175020	19920	19920	19920	19920	0
111	20241125	183400	739175020	19920	19920	19920	19920	0
112	20241125	183300	739175020	19920	19920	19920	19920	0
113	20241125	183200	739175020	19920	19920	19920	19920	0
114	20241125	183100	739175020	19920	19920	19920	19920	0
115	20241125	183000	739175020	19920	19920	19920	19920	0
116	20241125	182900	739175020	19920	19920	19920	19920	0
117	20241125	182800	739175020	19920	19920	19920	19920	0
118	20241125	182700	739175020	19920	19920	19920	19920	0
119	20241125	182600	739175020	19920	19920	19920	19920	0
120	20241125	182500	739175020	19920	19920	19920	19920	0
121	20241125	182400	739175020	19920	19920	19920	19920	0
122	20241125	182300	739175020	19920	19920	19920	19920	1210
123	20241125	182200	739175020	19920	19920	19920	19920	0
124	20241125	182100	739175020	19920	19920	19920	19920	0
125	20241125	182000	739175020	19920	19920	19920	19920	0
126	20241125	181900	739175020	19920	19920	19920	19920	0
127	20241125	181800	739175020	19920	19920	19920	19920	0
128	20241125	181700	739175020	19920	19920	19920	19920	0
129	20241125	181600	739175020	19920	19920	19920	19920	0
130	20241125	181500	739175020	19920	19920	19920	19920	0
131	20241125	181400	739175020	19920	19920	19920	19920	0
132	20241125	181300	739175020	19920	19920	19920	19920	0
133	20241125	181200	739175020	19920	19920	19920	19920	0
134	20241125	181100	739175020	19920	19920	19920	19920	0
135	20241125	181000	739175020	19920	19920	19920	19920	0
136	20241125	180900	739175020	19920	19920	19920	19920	0
137	20241125	180800	739175020	19920	19920	19920	19920	0
138	20241125	180700	739175020	19920	19920	19920	19920	0
139	20241125	180600	739175020	19920	19920	19920	19920	0
140	20241125	180500	739175020	19920	19920	19920	19920	0
141	20241125	180400	739175020	19920	19920	19920	19920	0
142	20241125	180300	739175020	19920	19920	19920	19920	0
143	20241125	180200	739175020	19920	19920	19920	19920	0
144	20241125	180100	739175020	19920	19920	19920	19920	0
145	20241125	180000	739175020	19920	19920	19920	19920	0
146	20241125	175900	739175020	19920	19920	19920	19920	0
147	20241125	175800	739175020	19920	19920	19920	19920	0
148	20241125	175700	739175020	19920	19920	19920	19920	0
149	20241125	175600	739175020	19920	19920	19920	19920	0
150	20241125	175500	739175020	19920	19920	19920	19920	0
151	20241125	175400	739175020	19920	19920	19920	19920	0
152	20241125	175300	739175020	19920	19920	19920	19920	1210
153	20241125	175200	739175020	19920	19920	19920	19920	0
154	20241125	175100	739175020	19920	19920	19920	19920	0
155	20241125	175000	739175020	19920	19920	19920	19920	0
156	20241125	174900	739175020	19920	19920	19920	19920	0
157	20241125	174800	739175020	19920	19920	19920	19920	0
158	20241125	174700	739175020	19920	19920	19920	19920	0
159	20241125	174600	739175020	19920	19920	19920	19920	0
160	20241125	174500	739175020	19920	19920	19920	19920	0
161	20241125	174400	739175020	19920	19920	19920	19920	0
162	20241125	174300	739175020	19920	19920	19920	19920	0
163	20241125	174200	739175020	19920	19920	19920	19920	0
164	20241125	174100	739175020	19920	19920	19920	19920	0
165	20241125	174000	739175020	19920	19920	19920	19920	0
166	20241125	173900	739175020	19920	19920	19920	19920	0
167	20241125	173800	739175020	19920	19920	19920	19920	0
168	20241125	173700	739175020	19920	19920	19920	19920	0
169	20241125	173600	739175020	19920	19920	19920	19920	0
170	20241125	173500	739175020	19920	19920	19920	19920	0
171	20241125	173400	739175020	19920	19920	19920	19920	0
172	20241125	173300	739175020	19920	19920	19920	19920	0
173	20241125	173200	739175020	19920	19920	19920	19920	0
174	20241125	173100	739175020	19920	19920	19920	19920	0
175	20241125	173000	739175020	19920	19920	19920	19920	0
176	20241125	172900	739175020	19920	19920	19920	19920	0
177	20241125	172800	739175020	19920	19920	19920	19920	0
178	20241125	172700	739175020	19920	19920	19920	19920	0
179	20241125	172600	739175020	19920	19920	19920	19920	0
180	20241125	172500	739175020	19920	19920	19920	19920	0
181	20241125	172400	739175020	19920	19920	19920	19920	0
182	20241125	172300	739175020	19920	19920	19920	19920	1210
183	20241125	172200	739175020	19920	19920	19920	19920	0
184	20241125	172100	739175020	19920	19920	19920	19920	0
185	20241125	172000	739175020	19920	19920	19920	19920	0
186	20241125	171900	739175020	19920	19920	19920	19920	0
187	20241125	171800	739175020	19920	19920	19920	19920	0
188	20241125	171700	739175020	19920	19920	19920	19920	0
189	20241125	171600	739175020	19920	19920	19920	19920	0
190	20241125	171500	739175020	19920	19920	19920	19920	0
191	20241125	171400	739175020	19920	19920	19920	19920	0
192	20241125	171300	739175020	19920	19920	19920	19920	0
193	20241125	171200	739175020	19920	19920	19920	19920	0
194	20241125	171100	739175020	19920	19920	19920	19920	0
195	20241125	171000	739175020	19920	19920	19920	19920	0
196	20241125	170900	739175020	19920	19920	19920	19920	0
197	20241125	170800	739175020	19920	19920	19920	19920	0
198	20241125	170700	739175020	19920	19920	19920	19920	0
199	20241125	170600	739175020	19920	19920	19920	19920	0
200	20241125	170500	739175020	19920	19920	19920	19920	0
201	20241125	170400	739175020	19920	19920	19920	19920	0
202	20241125	170300	739175020	19920	19920	19920	19920	0
203	20241125	170200	739175020	19920	19920	19920	19920	0
204	20241125	170100	739175020	19920	19920	19920	19920	0
205	20241125	170000	739175020	19920	19920	19920	19920	0
206	20241125	165900	739175020	19920	19920	19920	19920	0
207	20241125	165800	739175020	19920	19920	19920	19920	0
208	20241125	165700	739175020	19920	19920	19920	19920	0
209	20241125	165600	739175020	19920	19920	19920	19920	0
210	20241125	165500	739175020	19920	19920	19920	19920	0
211	20241125	165400	739175020	19920	19920	19920	19920	0
212	20241125	165300	739175020	19920	19920	19920	19920	1210
213	20241125	165200	739175020	19920	19920	19920	19920	0
214	20241125	165100	739175020	19920	19920	19920	19920	0
215	20241125	165000	739175020	19920	19920	19920	19920	0
216	20241125	164900	739175020	19920	19920	19920	19920	0
217	20241125	164800	739175020	19920	19920	19920	19920	0
218	20241125	164700	739175020	19920	19920	19920	19920	0
219	20241125	164600	739175020	19920	19920	19920	19920	0
220	20241125	164500	739175020	19920	19920	19920	19920	0
221	20241125	164400	739175020	19920	19920	19920	19920	0
222	20241125	164300	739175020	19920	19920	19920	19920	0
223	20241125	164200	739175020	19920	19920	19920	19920	0
224	20241125	164100	739175020	19920	19920	19920	19920	0
225	20241125	164000	739175020	19920	19920	19920	19920	0
226	20241125	163900	739175020	19920	19920	19920	19920	0
227	20241125	163800	739175020	19920	19920	19920	19920	0
228	20241125	163700	739175020	19920	19920	19920	19920	0
229	20241125	163600	739175020	19920	19920	19920	19920	0
230	20241125	163500	739175020	19920	19920	19920	19920	0
231	20241125	163400	739175020	19920	19920	19920	19920	0
232	20241125	163300	739175020	19920	19920	19920	19920	0
233	20241125	163200	739175020	19920	19920	19920	19920	0
234	20241125	163100	739175020	19920	19920	19920	19920	0
235	20241125	163000	739175020	19920	19920	19920	19920	0
236	20241125	162900	739175020	19920	19920	19920	19920	0
237	20241125	162800	739175020	19920	19920	19920	19920	0
238	20241125	162700	739175020	19920	19920	19920	19920	0
239	20241125	162600	739175020	19920	19920	19920	19920	0
240	20241125	162500	739175020	19920	19920	19920	19920	0
241	20241125	162400	739175020	19920	19920	19920	19920	0
242	20241125	162300	739175020	19920	19920	19920	19920	1210
243	20241125	162200	739175020	19920	19920	19920	19920	0
244	20241125	162100	739175020	19920	19920	19920	19920	0
245	20241125	162000	739175020	19920	19920	19920	19920	0
246	20241125	161900	739175020	19920	19920	19920	19920	0
247	20241125	161800	739175020	19920	19920	19920	19920	0
248	20241125	161700	739175020	19920	19920	19920	19920	0
249	20241125	161600	739175020	19920	19920	19920	19920	0
250	20241125	161500	739175020	19920	19920	19920	19920	0
251	20241125	161400	739175020	19920	19920	19920	19920	0
252	20241125	161300	739175020	19920	19920	19920	19920	0
253	20241125	161200	739175020	19920	19920	19920	19920	0
254	20241125	161100	739175020	19920	19920	19920	19920	0
255	20241125	161000	739175020	19920	19920	19920	19920	0
256	20241125	160900	739175020	19920	19920	19920	19920	0
257	20241125	160800	739175020	19920	19920	19920	19920	0
258	20241125	160700	739175020	19920	19920	19920	19920	0
259	20241125	160600	739175020	19920	19920	19920	19920	0
260	20241125	160500	739175020	19920	19920	19920	19920	0
261	20241125	160400	739175020	19920	19920	19920	19920	0
262	20241125	160300	739175020	19920	19920	19920	19920	0
263	20241125	160200	739175020	19920	19920	19920	19920	0
264	20241125	160100	739175020	19920	19920	19920	19920	0
265	20241125	160000	739175020	19920	19920	19920	19920	0
266	20241125	155900	739175020	19920	19920	19920	19920	0
267	20241125	155800	739175020	19920	19920	19920	19920	0
268	20241125	155700	739175020	19920	19920	19920	19920	0
269	20241125	155600	739175020	19920	19920	19920	19920	0
270	20241125	155500	739175020	19920	19920	19920	19920	0
271	20241125	155400	739175020	19920	19920	19920	19920	0
272	20241125	155300	739175020	19920	19920	19920	19920	1210
273	20241125	155200	739175020	19920	19920	19920	19920	0
274	20241125	155100	739175020	19920	19920	19920	19920	0
275	20241125	155000	739175020	19920	19920	19920	19920	0
276	20241125	154900	739175020	19920	19920	19920	19920	0
277	20241125	154800	739175020	19920	19920	19920	19920	0
278	20241125	154700	739175020	19920	19920	19920	19920	0
279	20241125	154600	739175020	19920	19920	19920	19920	0
280	20241125	154500	739175020	19920	19920	19920	19920	0
281	20241125	154400	739175020	19920	19920	19920	19920	0
282	20241125	154300	739175020	19920	19920	19920	19920	0
283	20241125	154200	739175020	19920	19920	19920	19920	0
284	20241125	154100	739175020	19920	19920	19920	19920	0
285	20241125	154000	739175020	19920	19920	19920	19920	0
286	20241125	153900	739175020	19920	19920	19920	19920	0
287	20241125	153800	739175020	19920	19920	19920	19920	0
288	20241125	153700	739175020	19920	19920	19920	19920	0
289	20241125	153600	739175020	19920	19920	19920	19920	0
290	20241125	153500	739175020	19920	19920	19920	19920	0
291	20241125	153400	739175020	19920	19920	19920	19920	0
292	20241125	153300	739175020	19920	19920	19920	19920	0
293	20241125	153200	739175020	19920	19920	19920	19920	0
294	20241125	153100	739175020	19920	19920	19920	19920	0
295	20241125	153000	739175020	19920	19920	19920	19920	1210
296	20241125	152900	715071820	19920	19920	19920	19920	0
297	20241125	152800	715071820	19920	19920	19920	19920	0
298	20241125	152700	715071820	19920	19920	19920	19920	0
299	20241125	152600	715071820	19920	19920	19920	19920	0
300	20241125	152500	715071820	19920	19920	19920	19920	0
301	20241125	152400	715071820	19920	19920	19920	19920	0
302	20241125	152300	715071820	19920	19920	19920	19920	0
303	20241125	152200	715071820	19920	19920	19920	19920	0
304	20241125	152100	715071820	19920	19920	19920	19920	0
305	20241125	152000	715071820	19920	19920	19920	19920	0
306	20241125	151900	715071820	19920	19940	19950	19920	169
307	20241125	151800	711703590	19940	19940	19940	19940	18
308	20241125	151700	711344670	19950	19940	19950	19940	3
309	20241125	151600	711284830	19940	19940	19950	19940	62
310	20241125	151500	710048540	19940	19940	19940	19940	16
311	20241125	151400	709729500	19950	19950	19950	19950	0
312	20241125	151300	709729500	19950	19940	19960	19940	13
313	20241125	151200	709470160	19940	19920	19940	19920	20
314	20241125	151100	709071390	19920	19920	19920	19920	3
315	20241125	151000	709011630	19920	19920	19940	19920	5
316	20241125	150900	708912010	19920	19930	19930	19920	34
317	20241125	150800	708234600	19930	19920	19930	19920	6
318	20241125	150700	708115060	19930	19920	19930	19920	5
319	20241125	150600	708015440	19930	19930	19930	19930	4
320	20241125	150500	707935720	19930	19930	19930	19910	1124
321	20241125	150400	685547160	19930	19950	19950	19930	1236
322	20241125	150300	660910510	19950	19980	19980	19950	3
323	20241125	150200	660850630	19960	19940	19960	19930	285
324	20241125	150100	655162110	19930	19940	19940	19930	66
325	20241125	150000	653846570	19940	19970	19970	19940	52
326	20241125	145900	652809480	19970	19970	19970	19970	13
327	20241125	145800	652549870	19960	19990	19990	19960	213
328	20241125	145700	648292290	19970	19970	19970	19970	3
329	20241125	145600	648232380	19970	19970	19970	19970	2
330	20241125	145500	648192440	19970	19970	19970	19970	16
331	20241125	145400	647872920	19970	19970	19970	19970	2
332	20241125	145300	647832980	19970	20000	20000	19970	141
333	20241125	145200	645013390	20000	20000	20000	20000	37
334	20241125	145100	644273390	20000	20000	20000	20000	2
335	20241125	145000	644233390	20000	20000	20000	20000	18
336	20241125	144900	643873390	20000	20000	20050	20000	6
337	20241125	144800	643753340	20000	20000	20000	20000	3
338	20241125	144700	643693340	20000	20000	20000	20000	18
339	20241125	144600	643333340	20000	20000	20000	20000	144
340	20241125	144500	640453340	20000	20000	20000	20000	53
341	20241125	144400	639393340	20000	20000	20050	20000	24
342	20241125	144300	638913290	20000	20000	20000	20000	3
343	20241125	144200	638853290	20000	20050	20050	20000	64
344	20241125	144100	637573240	20000	20000	20000	20000	82
345	20241125	144000	635933240	20000	20000	20000	20000	20
346	20241125	143900	635533240	19990	19990	19990	19990	2
347	20241125	143800	635493260	20000	20000	20000	19990	8
348	20241125	143700	635333280	20000	20000	20000	19990	9
349	20241125	143600	635153300	20000	19990	20000	19990	24
350	20241125	143500	634673460	20000	19960	20000	19960	524
351	20241125	143400	624199530	19940	19930	19950	19930	42
352	20241125	143300	623362060	19930	19930	19930	19930	2
353	20241125	143200	623322200	19950	19940	19950	19940	2
354	20241125	143100	623282310	19920	19920	19920	19920	13
355	20241125	143000	623023350	19920	19920	19920	19920	18
356	20241125	142900	622664790	19920	19910	19920	19910	3
357	20241125	142800	622605040	19920	19950	19970	19920	1006
358	20241125	142700	602563580	19950	19940	19970	19930	8
359	20241125	142600	602403990	19930	19930	19930	19920	307
360	20241125	142500	596285550	19930	19930	19930	19930	102
361	20241125	142400	594252690	19930	19930	19930	19930	3
362	20241125	142300	594192900	20000	19930	20000	19930	364
363	20241125	142200	586933500	19930	19930	19930	19930	19
364	20241125	142100	586554830	19930	19920	19930	19920	250
365	20241125	142000	581573210	19920	19920	19920	19920	5
366	20241125	141900	581473610	19930	19930	19930	19930	26
367	20241125	141800	580955430	19930	19930	19930	19930	36
368	20241125	141700	580237950	19930	19930	19930	19930	117
369	20241125	141600	577906140	19930	19940	19940	19930	57
370	20241125	141500	576769580	19940	19940	19940	19940	54
371	20241125	141400	575692820	19940	19940	19940	19940	71
372	20241125	141300	574277080	19940	19940	19940	19940	18
373	20241125	141200	573918160	19940	19950	19950	19940	74
374	20241125	141100	572442590	19940	19940	19940	19940	197
375	20241125	141000	568514410	19950	19950	19950	19950	6
376	20241125	140900	568394710	19950	19950	19950	19950	5
377	20241125	140800	568294960	19950	19950	19950	19950	1
378	20241125	140700	568275010	19960	19950	19960	19950	3
379	20241125	140600	568215150	19950	19950	19950	19950	87
380	20241125	140500	566479500	19950	19940	19950	19940	19
381	20241125	140400	566100630	19940	19930	19940	19930	2
382	20241125	140300	566060760	19930	19920	19930	19920	23
383	20241125	140200	565602400	19920	19920	19920	19920	32
384	20241125	140100	564964960	19920	19920	19920	19920	37
385	20241125	140000	564227920	19920	19920	19920	19920	9
386	20241125	135900	564048640	19920	19920	19920	19920	68
387	20241125	135800	562694080	19920	19920	19920	19920	2
388	20241125	135700	562654240	19930	19930	19930	19930	0
389	20241125	135600	562654240	19930	19930	19930	19930	3
390	20241125	135500	562594450	19930	19930	19930	19930	1
391	20241125	135400	562574520	19930	19930	19930	19930	4
392	20241125	135300	562494800	19960	19930	19960	19930	143
393	20241125	135200	559644780	19910	19910	19910	19910	8
394	20241125	135100	559485500	19910	19910	19910	19910	80
395	20241125	135000	557892700	19910	19910	19920	19910	23
396	20241125	134900	557434560	19920	19920	19920	19920	0
397	20241125	134800	557434560	19920	19920	19920	19920	4
398	20241125	134700	557354880	19920	19920	19920	19920	1
399	20241125	134600	557334960	19920	19920	19920	19920	1
400	20241125	134500	557315040	19930	19920	19930	19920	21
401	20241125	134400	556896700	19910	19910	19910	19910	0
402	20241125	134300	556896700	19910	19920	19920	19910	591
403	20241125	134200	545124690	19930	19920	19930	19920	3
404	20241125	134100	545064910	19920	19920	19920	19920	2
405	20241125	134000	545025070	19920	19920	19920	19920	119
406	20241125	133900	542654590	19930	19930	19930	19930	0
407	20241125	133800	542654590	19930	19930	19930	19930	1
408	20241125	133700	542634660	19920	19920	19920	19920	182
409	20241125	133600	539009220	19930	19930	19930	19930	20
410	20241125	133500	538610620	19930	19930	19930	19930	0
411	20241125	133400	538610620	19930	19930	19930	19930	23
412	20241125	133300	538152230	19930	19930	19930	19930	28
413	20241125	133200	537594190	19930	19930	19930	19930	4
414	20241125	133100	537514470	19930	19930	19930	19930	0
415	20241125	133000	537514470	19930	19930	19930	19920	22
416	20241125	132900	537076020	19920	19920	19920	19920	2
417	20241125	132800	537036180	19920	19920	19920	19920	93
418	20241125	132700	535183620	19930	19930	19930	19930	0
419	20241125	132600	535183620	19930	19920	19930	19920	3
420	20241125	132500	535123850	19930	19920	19930	19920	21
421	20241125	132400	534705520	19930	19920	19930	19920	53
422	20241125	132300	533649750	19920	19920	19920	19920	118
423	20241125	132200	531299190	19930	19930	19930	19930	101
424	20241125	132100	529286260	19920	19920	19920	19920	70
425	20241125	132000	527891860	19920	19930	19930	19920	29
426	20241125	131900	527313910	19930	19930	19930	19930	105
427	20241125	131800	525221260	19930	19930	19930	19930	2
428	20241125	131700	525181400	19930	19930	19930	19930	0
429	20241125	131600	525181400	19930	19930	19930	19930	0
430	20241125	131500	525181400	19930	19940	19940	19930	933
431	20241125	131400	506584760	19940	19940	19940	19940	20
432	20241125	131300	506185960	19940	19940	19940	19940	0
433	20241125	131200	506185960	19940	19940	19940	19940	18
434	20241125	131100	505827040	19940	19940	19940	19940	2
435	20241125	131000	505787160	19960	19960	19960	19960	0
436	20241125	130900	505787160	19960	19940	19960	19940	32
437	20241125	130800	505149060	19940	19940	19940	19940	48
438	20241125	130700	504191940	19940	19940	19940	19940	47
439	20241125	130600	503254760	19940	19930	19940	19930	131
440	20241125	130500	500642930	19930	19940	19940	19930	562
441	20241125	130400	489436690	19940	19940	19940	19940	0
442	20241125	130300	489436690	19940	19950	19950	19940	233
443	20241125	130200	484788960	19950	19950	19970	19950	9
444	20241125	130100	484609390	19950	19950	19950	19950	1
445	20241125	130000	484589440	19950	19950	19950	19950	4
446	20241125	125900	484509640	19970	19970	19970	19970	2
447	20241125	125800	484469700	19970	19950	19970	19950	24
448	20241125	125700	483990740	19970	19970	19970	19970	0
449	20241125	125600	483990740	19970	19950	19970	19950	3
450	20241125	125500	483930870	19950	19950	19950	19950	17
451	20241125	125400	483591720	19970	19970	19970	19950	1002
452	20241125	125300	463595070	19970	19960	19970	19960	20
453	20241125	125200	463195860	19970	19960	19970	19960	16
454	20241125	125100	462876490	19970	19970	19970	19970	11
455	20241125	125000	462656820	19970	19970	19970	19970	4
456	20241125	124900	462576940	19980	19980	19980	19980	2
457	20241125	124800	462536980	19980	19980	19980	19980	6
458	20241125	124700	462417100	19980	19980	19980	19980	37
459	20241125	124600	461677840	19980	19980	19980	19980	31
460	20241125	124500	461058460	19980	19980	19980	19980	5
461	20241125	124400	460958560	19980	19980	19980	19980	35
462	20241125	124300	460259260	19980	19980	19980	19980	1
463	20241125	124200	460239280	19980	19980	19980	19980	3
464	20241125	124100	460179340	19980	19980	19980	19980	1
465	20241125	124000	460159360	19990	19990	19990	19990	100
466	20241125	123900	458160360	19990	19990	19990	19990	0
467	20241125	123800	458160360	19990	19990	19990	19990	46
468	20241125	123700	457240820	19990	19990	19990	19990	0
469	20241125	123600	457240820	19990	19990	19990	19990	0
470	20241125	123500	457240820	19990	19990	19990	19990	0
471	20241125	123400	457240820	19990	19990	19990	19990	8
472	20241125	123300	457080900	19990	19990	19990	19990	0
473	20241125	123200	457080900	19990	19960	19990	19960	198
474	20241125	123100	453128790	19960	19970	19970	19960	1443
475	20241125	123000	424323380	19970	19980	19980	19970	342
476	20241125	122900	417492220	19990	19990	19990	19990	0
477	20241125	122800	417492220	19990	19990	19990	19990	0
478	20241125	122700	417492220	19990	19980	19990	19980	50
479	20241125	122600	416493210	19980	19970	19990	19970	461
480	20241125	122500	407277960	19970	19970	19970	19970	7
481	20241125	122400	407138170	19970	19970	19970	19970	15
482	20241125	122300	406838620	19970	19970	19970	19970	3
483	20241125	122200	406778710	19970	19970	19970	19970	3
484	20241125	122100	406718800	19970	19970	19970	19970	16
485	20241125	122000	406399280	19970	19970	19970	19970	3
486	20241125	121900	406339370	19970	19980	19980	19970	673
487	20241125	121800	392894450	19980	19980	19980	19980	16
488	20241125	121700	392574770	19980	19980	19980	19980	1
489	20241125	121600	392554790	19980	19980	19980	19980	31
490	20241125	121500	391935410	19980	19980	19980	19980	0
491	20241125	121400	391935410	19980	19980	19980	19980	3
492	20241125	121300	391875470	19990	19990	19990	19990	19
493	20241125	121200	391495660	19990	19990	19990	19990	0
494	20241125	121100	391495660	19990	19990	19990	19990	32
495	20241125	121000	390855980	19990	19990	19990	19990	4
496	20241125	120900	390776020	19990	19990	19990	19990	450
497	20241125	120800	381780520	19990	19990	19990	19990	10
498	20241125	120700	381580620	19990	19990	19990	19990	31
499	20241125	120600	380960930	19990	19990	19990	19990	0
500	20241125	120500	380960930	19990	19990	19990	19990	11
501	20241125	120400	380741040	19990	20000	20000	19990	17
502	20241125	120300	380401050	20000	20000	20000	20000	0
503	20241125	120200	380401050	20000	20000	20000	20000	226
504	20241125	120100	375881050	20050	20050	20050	20050	0
505	20241125	120000	375881050	20050	20050	20050	20050	0
506	20241125	115900	375881050	20050	20050	20050	20050	0
507	20241125	115800	375881050	20050	20050	20050	20050	0
508	20241125	115700	375881050	20050	20050	20050	20050	0
509	20241125	115600	375881050	20050	20050	20050	20050	0
510	20241125	115500	375881050	20050	20050	20050	20050	0
511	20241125	115400	375881050	20050	20050	20050	20050	0
512	20241125	115300	375881050	20050	20050	20050	20050	0
513	20241125	115200	375881050	20050	20000	20050	20000	126
514	20241125	115100	373361000	20000	20000	20000	20000	22
515	20241125	115000	372921000	20000	20000	20000	20000	22
516	20241125	114900	372481000	20000	20000	20000	20000	0
517	20241125	114800	372481000	20000	20000	20000	20000	18
518	20241125	114700	372121000	20000	20000	20000	20000	1
519	20241125	114600	372101000	20000	20000	20000	20000	42
520	20241125	114500	371261000	20000	20000	20000	20000	20
521	20241125	114400	370861000	20000	20000	20000	20000	2
522	20241125	114300	370821000	20000	20000	20000	20000	2
523	20241125	114200	370781000	20000	20000	20000	20000	58
524	20241125	114100	369621000	20000	20000	20000	20000	1
525	20241125	114000	369601000	20000	20000	20000	20000	0
526	20241125	113900	369601000	20000	20000	20000	20000	17
527	20241125	113800	369261000	20000	20000	20000	20000	1
528	20241125	113700	369241000	19990	19990	19990	19990	4
529	20241125	113600	369161040	19990	19990	19990	19990	36
530	20241125	113500	368441400	19990	20000	20000	19990	300
531	20241125	113400	362444190	20050	20050	20050	20050	23
532	20241125	113300	361983040	20050	20050	20050	20050	4
533	20241125	113200	361902840	20050	20050	20050	20050	0
534	20241125	113100	361902840	20050	20050	20050	20050	50
535	20241125	113000	360900340	20050	20050	20050	20050	38
536	20241125	112900	360138440	20100	20100	20100	20100	0
537	20241125	112800	360138440	20100	20100	20100	20100	0
538	20241125	112700	360138440	20100	20050	20100	20050	320
539	20241125	112600	353719990	20000	20000	20000	20000	0
540	20241125	112500	353719990	20000	20000	20000	19990	34
541	20241125	112400	353040010	20000	20000	20000	20000	5
542	20241125	112300	352940010	20000	20000	20000	20000	0
543	20241125	112200	352940010	20000	20000	20000	20000	21
544	20241125	112100	352520010	20000	20000	20000	20000	1
545	20241125	112000	352500010	20000	19990	20000	19990	502
546	20241125	111900	342465010	20050	20050	20050	20050	0
547	20241125	111800	342465010	20050	20050	20050	20050	0
548	20241125	111700	342465010	20050	20050	20050	20050	0
549	20241125	111600	342465010	20050	20050	20050	20050	0
550	20241125	111500	342465010	20050	20050	20050	20050	0
551	20241125	111400	342465010	20050	20050	20050	20050	18
552	20241125	111300	342104110	20050	20050	20050	20050	3
553	20241125	111200	342043960	20050	20000	20050	20000	841
554	20241125	111100	325182460	19990	19990	19990	19990	40
555	20241125	111000	324382860	19990	19990	19990	19990	0
556	20241125	110900	324382860	19990	19990	19990	19990	0
557	20241125	110800	324382860	19990	19990	19990	19990	0
558	20241125	110700	324382860	19990	19990	19990	19990	0
559	20241125	110600	324382860	19990	19970	19990	19970	454
560	20241125	110500	315316100	19990	19990	19990	19990	0
561	20241125	110400	315316100	19990	19980	19990	19980	145
562	20241125	110300	312418960	19960	19950	19960	19950	185
563	20241125	110200	308728050	19960	19960	19960	19950	1001
564	20241125	110100	288753080	19960	19980	19980	19960	1008
565	20241125	110000	268625810	19980	19980	19980	19980	17
566	20241125	105900	268286150	19980	19980	19980	19980	6
567	20241125	105800	268166270	19980	19980	19980	19980	15
568	20241125	105700	267866570	19980	19980	19980	19980	3
569	20241125	105600	267806630	19970	19970	19970	19970	8
570	20241125	105500	267646870	19970	19970	19970	19970	201
571	20241125	105400	263632900	19980	20000	20000	19980	1129
572	20241125	105300	241067580	20050	20050	20050	20050	0
573	20241125	105200	241067580	20050	19990	20050	19990	58
574	20241125	105100	239905760	19990	19990	19990	19990	1
575	20241125	105000	239885770	20050	19990	20050	19990	2
576	20241125	104900	239845730	20000	20000	20000	20000	17
577	20241125	104800	239505730	20000	20000	20000	20000	0
578	20241125	104700	239505730	20000	19990	20000	19990	508
579	20241125	104600	229345750	19990	19990	19990	19990	68
580	20241125	104500	227986430	20000	20000	20000	20000	0
581	20241125	104400	227986430	20000	19990	20000	19990	13
582	20241125	104300	227726540	20000	20000	20000	20000	32
583	20241125	104200	227086540	20000	20000	20000	20000	9
584	20241125	104100	226906540	20000	20000	20000	20000	1
585	20241125	104000	226886540	19990	19990	20000	19990	60
586	20241125	103900	225687130	20000	20000	20000	19990	6
587	20241125	103800	225567140	20000	19990	20050	19990	156
588	20241125	103700	222447110	20050	20050	20050	19990	518
589	20241125	103600	212088780	20100	20100	20100	20000	502
590	20241125	103500	202033780	20050	20050	20100	20050	18
591	20241125	103400	201672830	20100	20100	20100	20100	96
592	20241125	103300	199743230	20150	20150	20150	20150	1
593	20241125	103200	199723080	20100	20100	20100	20100	31
594	20241125	103100	199099980	20100	20100	20100	20100	0
595	20241125	103000	199099980	20100	20100	20100	20100	0
596	20241125	102900	199099980	20100	20100	20100	20100	30
597	20241125	102800	198496980	20100	20100	20100	20100	1
598	20241125	102700	198476880	20150	20150	20150	20150	1
599	20241125	102600	198456730	20100	20100	20100	20100	15
600	20241125	102500	198155230	20150	20150	20150	20150	0
601	20241125	102400	198155230	20150	20150	20150	20150	1
602	20241125	102300	198135080	20100	20100	20100	20100	16
603	20241125	102200	197813480	20150	20150	20150	20150	0
604	20241125	102100	197813480	20150	20150	20150	20150	0
605	20241125	102000	197813480	20150	20150	20150	20150	70
606	20241125	101900	196402980	20200	20200	20200	20200	0
607	20241125	101800	196402980	20200	20200	20200	20200	0
608	20241125	101700	196402980	20200	20200	20200	20200	11
609	20241125	101600	196180780	20200	20200	20200	20200	0
610	20241125	101500	196180780	20200	20200	20200	20200	1
611	20241125	101400	196160580	20150	20150	20150	20150	153
612	20241125	101300	193077630	20100	20100	20100	20100	0
613	20241125	101200	193077630	20100	20100	20100	20100	15
614	20241125	101100	192776130	20100	20100	20100	20100	0
615	20241125	101000	192776130	20100	20150	20150	20100	156
616	20241125	100900	189633980	20150	20150	20150	20150	16
617	20241125	100800	189311580	20150	20150	20150	20150	207
618	20241125	100700	185140530	20150	20100	20150	20100	37
619	20241125	100600	184396780	20100	20100	20100	20100	5
620	20241125	100500	184296280	20100	20100	20100	20100	0
621	20241125	100400	184296280	20100	20100	20100	20100	109
622	20241125	100300	182105380	20050	20000	20050	20000	109
623	20241125	100200	179920930	20050	20050	20050	20050	1
624	20241125	100100	179900880	20050	20050	20050	20050	0
625	20241125	100000	179900880	20050	20050	20050	20050	1
626	20241125	095900	179880830	20050	20050	20050	20050	0
627	20241125	095800	179880830	20050	20050	20050	20050	200
628	20241125	095700	175870830	20050	20050	20050	20050	0
629	20241125	095600	175870830	20050	20050	20050	20050	0
630	20241125	095500	175870830	20050	20050	20050	20050	1
631	20241125	095400	175850780	20000	20000	20000	20000	0
632	20241125	095300	175850780	20000	20000	20000	20000	18
633	20241125	095200	175490780	20000	19990	20000	19990	251
634	20241125	095100	170472890	19970	19970	19970	19970	80
635	20241125	095000	168875290	19970	19970	19980	19970	36
636	20241125	094900	168156350	19990	19990	19990	19990	3
637	20241125	094800	168096380	19970	19990	19990	19970	180
638	20241125	094700	164499500	20000	19990	20000	19990	22
639	20241125	094600	164059690	19970	19970	19970	19970	0
640	20241125	094500	164059690	19970	19970	19970	19970	0
641	20241125	094400	164059690	19970	19970	19970	19970	374
642	20241125	094300	156590910	19970	20000	20000	19970	619
643	20241125	094200	144223580	20050	20050	20050	20050	0
644	20241125	094100	144223580	20050	20050	20050	20050	0
645	20241125	094000	144223580	20050	20050	20050	20050	0
646	20241125	093900	144223580	20050	20000	20050	20000	17
647	20241125	093800	143883530	20000	20000	20000	20000	259
648	20241125	093700	138703530	20000	19990	20000	19990	303
649	20241125	093600	132644510	19990	19990	19990	19990	15
650	20241125	093500	132344660	19990	19990	19990	19990	259
651	20241125	093400	127167250	19970	19970	19970	19950	703
652	20241125	093300	113132990	19970	20050	20050	19960	243
653	20241125	093200	108277360	20000	20000	20000	19990	5
654	20241125	093100	108177370	20000	20000	20000	20000	108
655	20241125	093000	106017370	20000	19980	20000	19980	275
656	20241125	092900	100522270	19980	19980	19980	19980	1
657	20241125	092800	100502290	19960	20000	20000	19960	1102
658	20241125	092700	78479700	20000	20000	20000	20000	56
659	20241125	092600	77359700	20050	20100	20100	20050	54
660	20241125	092500	76276350	20150	20150	20150	20150	0
661	20241125	092400	76276350	20150	20150	20150	20150	0
662	20241125	092300	76276350	20150	20150	20150	20150	1
663	20241125	092200	76256200	20150	20150	20150	20150	0
664	20241125	092100	76256200	20150	20150	20150	20150	0
665	20241125	092000	76256200	20150	20150	20150	20150	0
666	20241125	091900	76256200	20150	20200	20200	20050	867
667	20241125	091800	58847250	20200	20200	20200	20200	0
668	20241125	091700	58847250	20200	20200	20200	20200	1
669	20241125	091600	58827050	20200	20200	20200	20200	16
670	20241125	091500	58503850	20250	20250	20250	20250	50
671	20241125	091400	57491350	20250	20250	20250	20250	3
672	20241125	091300	57430600	20300	20300	20300	20300	0
673	20241125	091200	57430600	20300	20300	20300	20300	0
674	20241125	091100	57430600	20300	20300	20300	20300	0
675	20241125	091000	57430600	20300	20300	20300	20300	0
676	20241125	090900	57430600	20300	20300	20300	20300	0
677	20241125	090800	57430600	20300	20300	20300	20300	0
678	20241125	090700	57430600	20300	20150	20300	20150	2536
679	20241125	090600	6201700	20200	20150	20200	20100	77
680	20241125	090500	4652550	20300	20300	20300	20300	0
681	20241125	090400	4652550	20300	20300	20300	20300	36
682	20241125	090300	3921750	20300	20100	20300	20100	13
683	20241125	090200	3658850	20100	20150	20150	20100	122
684	20241125	090100	1206000	20100	20100	20100	20100	28
685	20241125	090000	643200	20100	20100	20100	20100	27