KissMeData/138490/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202700	221365020	5640	5640	5640	5640	525
3	20241125	202600	221365020	5640	5640	5640	5640	0
4	20241125	202500	221365020	5640	5640	5640	5640	0
5	20241125	202400	221365020	5640	5640	5640	5640	0
6	20241125	202300	221365020	5640	5640	5640	5640	0
7	20241125	202200	221365020	5640	5640	5640	5640	0
8	20241125	202100	221365020	5640	5640	5640	5640	0
9	20241125	202000	221365020	5640	5640	5640	5640	0
10	20241125	201900	221365020	5640	5640	5640	5640	0
11	20241125	201800	221365020	5640	5640	5640	5640	0
12	20241125	201700	221365020	5640	5640	5640	5640	0
13	20241125	201600	221365020	5640	5640	5640	5640	0
14	20241125	201500	221365020	5640	5640	5640	5640	0
15	20241125	201400	221365020	5640	5640	5640	5640	0
16	20241125	201300	221365020	5640	5640	5640	5640	0
17	20241125	201200	221365020	5640	5640	5640	5640	0
18	20241125	201100	221365020	5640	5640	5640	5640	0
19	20241125	201000	221365020	5640	5640	5640	5640	0
20	20241125	200900	221365020	5640	5640	5640	5640	0
21	20241125	200800	221365020	5640	5640	5640	5640	0
22	20241125	200700	221365020	5640	5640	5640	5640	0
23	20241125	200600	221365020	5640	5640	5640	5640	0
24	20241125	200500	221365020	5640	5640	5640	5640	0
25	20241125	200400	221365020	5640	5640	5640	5640	0
26	20241125	200300	221365020	5640	5640	5640	5640	0
27	20241125	200200	221365020	5640	5640	5640	5640	0
28	20241125	200100	221365020	5640	5640	5640	5640	0
29	20241125	200000	221365020	5640	5640	5640	5640	0
30	20241125	195900	221365020	5640	5640	5640	5640	0
31	20241125	195800	221365020	5640	5640	5640	5640	0
32	20241125	195700	221365020	5640	5640	5640	5640	525
33	20241125	195600	221365020	5640	5640	5640	5640	0
34	20241125	195500	221365020	5640	5640	5640	5640	0
35	20241125	195400	221365020	5640	5640	5640	5640	0
36	20241125	195300	221365020	5640	5640	5640	5640	0
37	20241125	195200	221365020	5640	5640	5640	5640	0
38	20241125	195100	221365020	5640	5640	5640	5640	0
39	20241125	195000	221365020	5640	5640	5640	5640	0
40	20241125	194900	221365020	5640	5640	5640	5640	0
41	20241125	194800	221365020	5640	5640	5640	5640	0
42	20241125	194700	221365020	5640	5640	5640	5640	0
43	20241125	194600	221365020	5640	5640	5640	5640	0
44	20241125	194500	221365020	5640	5640	5640	5640	0
45	20241125	194400	221365020	5640	5640	5640	5640	0
46	20241125	194300	221365020	5640	5640	5640	5640	0
47	20241125	194200	221365020	5640	5640	5640	5640	0
48	20241125	194100	221365020	5640	5640	5640	5640	0
49	20241125	194000	221365020	5640	5640	5640	5640	0
50	20241125	193900	221365020	5640	5640	5640	5640	0
51	20241125	193800	221365020	5640	5640	5640	5640	0
52	20241125	193700	221365020	5640	5640	5640	5640	0
53	20241125	193600	221365020	5640	5640	5640	5640	0
54	20241125	193500	221365020	5640	5640	5640	5640	0
55	20241125	193400	221365020	5640	5640	5640	5640	0
56	20241125	193300	221365020	5640	5640	5640	5640	0
57	20241125	193200	221365020	5640	5640	5640	5640	0
58	20241125	193100	221365020	5640	5640	5640	5640	0
59	20241125	193000	221365020	5640	5640	5640	5640	0
60	20241125	192900	221365020	5640	5640	5640	5640	0
61	20241125	192800	221365020	5640	5640	5640	5640	0
62	20241125	192700	221365020	5640	5640	5640	5640	525
63	20241125	192600	221365020	5640	5640	5640	5640	0
64	20241125	192500	221365020	5640	5640	5640	5640	0
65	20241125	192400	221365020	5640	5640	5640	5640	0
66	20241125	192300	221365020	5640	5640	5640	5640	0
67	20241125	192200	221365020	5640	5640	5640	5640	0
68	20241125	192100	221365020	5640	5640	5640	5640	0
69	20241125	192000	221365020	5640	5640	5640	5640	0
70	20241125	191900	221365020	5640	5640	5640	5640	0
71	20241125	191800	221365020	5640	5640	5640	5640	0
72	20241125	191700	221365020	5640	5640	5640	5640	0
73	20241125	191600	221365020	5640	5640	5640	5640	0
74	20241125	191500	221365020	5640	5640	5640	5640	0
75	20241125	191400	221365020	5640	5640	5640	5640	0
76	20241125	191300	221365020	5640	5640	5640	5640	0
77	20241125	191200	221365020	5640	5640	5640	5640	0
78	20241125	191100	221365020	5640	5640	5640	5640	0
79	20241125	191000	221365020	5640	5640	5640	5640	0
80	20241125	190900	221365020	5640	5640	5640	5640	0
81	20241125	190800	221365020	5640	5640	5640	5640	0
82	20241125	190700	221365020	5640	5640	5640	5640	0
83	20241125	190600	221365020	5640	5640	5640	5640	0
84	20241125	190500	221365020	5640	5640	5640	5640	0
85	20241125	190400	221365020	5640	5640	5640	5640	0
86	20241125	190300	221365020	5640	5640	5640	5640	0
87	20241125	190200	221365020	5640	5640	5640	5640	0
88	20241125	190100	221365020	5640	5640	5640	5640	0
89	20241125	190000	221365020	5640	5640	5640	5640	0
90	20241125	185900	221365020	5640	5640	5640	5640	0
91	20241125	185800	221365020	5640	5640	5640	5640	0
92	20241125	185700	221365020	5640	5640	5640	5640	525
93	20241125	185600	221365020	5640	5640	5640	5640	0
94	20241125	185500	221365020	5640	5640	5640	5640	0
95	20241125	185400	221365020	5640	5640	5640	5640	0
96	20241125	185300	221365020	5640	5640	5640	5640	0
97	20241125	185200	221365020	5640	5640	5640	5640	0
98	20241125	185100	221365020	5640	5640	5640	5640	0
99	20241125	185000	221365020	5640	5640	5640	5640	0
100	20241125	184900	221365020	5640	5640	5640	5640	0
101	20241125	184800	221365020	5640	5640	5640	5640	0
102	20241125	184700	221365020	5640	5640	5640	5640	0
103	20241125	184600	221365020	5640	5640	5640	5640	0
104	20241125	184500	221365020	5640	5640	5640	5640	0
105	20241125	184400	221365020	5640	5640	5640	5640	0
106	20241125	184300	221365020	5640	5640	5640	5640	0
107	20241125	184200	221365020	5640	5640	5640	5640	0
108	20241125	184100	221365020	5640	5640	5640	5640	0
109	20241125	184000	221365020	5640	5640	5640	5640	0
110	20241125	183900	221365020	5640	5640	5640	5640	0
111	20241125	183800	221365020	5640	5640	5640	5640	0
112	20241125	183700	221365020	5640	5640	5640	5640	0
113	20241125	183600	221365020	5640	5640	5640	5640	0
114	20241125	183500	221365020	5640	5640	5640	5640	0
115	20241125	183400	221365020	5640	5640	5640	5640	0
116	20241125	183300	221365020	5640	5640	5640	5640	0
117	20241125	183200	221365020	5640	5640	5640	5640	0
118	20241125	183100	221365020	5640	5640	5640	5640	0
119	20241125	183000	221365020	5640	5640	5640	5640	0
120	20241125	182900	221365020	5640	5640	5640	5640	0
121	20241125	182800	221365020	5640	5640	5640	5640	0
122	20241125	182700	221365020	5640	5640	5640	5640	525
123	20241125	182600	221365020	5640	5640	5640	5640	0
124	20241125	182500	221365020	5640	5640	5640	5640	0
125	20241125	182400	221365020	5640	5640	5640	5640	0
126	20241125	182300	221365020	5640	5640	5640	5640	0
127	20241125	182200	221365020	5640	5640	5640	5640	0
128	20241125	182100	221365020	5640	5640	5640	5640	0
129	20241125	182000	221365020	5640	5640	5640	5640	0
130	20241125	181900	221365020	5640	5640	5640	5640	0
131	20241125	181800	221365020	5640	5640	5640	5640	0
132	20241125	181700	221365020	5640	5640	5640	5640	0
133	20241125	181600	221365020	5640	5640	5640	5640	0
134	20241125	181500	221365020	5640	5640	5640	5640	0
135	20241125	181400	221365020	5640	5640	5640	5640	0
136	20241125	181300	221365020	5640	5640	5640	5640	0
137	20241125	181200	221365020	5640	5640	5640	5640	0
138	20241125	181100	221365020	5640	5640	5640	5640	0
139	20241125	181000	221365020	5640	5640	5640	5640	0
140	20241125	180900	221365020	5640	5640	5640	5640	0
141	20241125	180800	221365020	5640	5640	5640	5640	0
142	20241125	180700	221365020	5640	5640	5640	5640	0
143	20241125	180600	221365020	5640	5640	5640	5640	0
144	20241125	180500	221365020	5640	5640	5640	5640	0
145	20241125	180400	221365020	5640	5640	5640	5640	0
146	20241125	180300	221365020	5640	5640	5640	5640	0
147	20241125	180200	221365020	5640	5640	5640	5640	0
148	20241125	180100	221365020	5640	5640	5640	5640	0
149	20241125	180000	221365020	5640	5640	5640	5640	0
150	20241125	175900	221365020	5640	5640	5640	5640	0
151	20241125	175800	221365020	5640	5640	5640	5640	0
152	20241125	175700	221365020	5640	5640	5640	5640	525
153	20241125	175600	221365020	5640	5640	5640	5640	0
154	20241125	175500	221365020	5640	5640	5640	5640	0
155	20241125	175400	221365020	5640	5640	5640	5640	0
156	20241125	175300	221365020	5640	5640	5640	5640	0
157	20241125	175200	221365020	5640	5640	5640	5640	0
158	20241125	175100	221365020	5640	5640	5640	5640	0
159	20241125	175000	221365020	5640	5640	5640	5640	0
160	20241125	174900	221365020	5640	5640	5640	5640	0
161	20241125	174800	221365020	5640	5640	5640	5640	0
162	20241125	174700	221365020	5640	5640	5640	5640	0
163	20241125	174600	221365020	5640	5640	5640	5640	0
164	20241125	174500	221365020	5640	5640	5640	5640	0
165	20241125	174400	221365020	5640	5640	5640	5640	0
166	20241125	174300	221365020	5640	5640	5640	5640	0
167	20241125	174200	221365020	5640	5640	5640	5640	0
168	20241125	174100	221365020	5640	5640	5640	5640	0
169	20241125	174000	221365020	5640	5640	5640	5640	0
170	20241125	173900	221365020	5640	5640	5640	5640	0
171	20241125	173800	221365020	5640	5640	5640	5640	0
172	20241125	173700	221365020	5640	5640	5640	5640	0
173	20241125	173600	221365020	5640	5640	5640	5640	0
174	20241125	173500	221365020	5640	5640	5640	5640	0
175	20241125	173400	221365020	5640	5640	5640	5640	0
176	20241125	173300	221365020	5640	5640	5640	5640	0
177	20241125	173200	221365020	5640	5640	5640	5640	0
178	20241125	173100	221365020	5640	5640	5640	5640	0
179	20241125	173000	221365020	5640	5640	5640	5640	0
180	20241125	172900	221365020	5640	5640	5640	5640	0
181	20241125	172800	221365020	5640	5640	5640	5640	0
182	20241125	172700	221365020	5640	5640	5640	5640	525
183	20241125	172600	221365020	5640	5640	5640	5640	0
184	20241125	172500	221365020	5640	5640	5640	5640	0
185	20241125	172400	221365020	5640	5640	5640	5640	0
186	20241125	172300	221365020	5640	5640	5640	5640	0
187	20241125	172200	221365020	5640	5640	5640	5640	0
188	20241125	172100	221365020	5640	5640	5640	5640	0
189	20241125	172000	221365020	5640	5640	5640	5640	0
190	20241125	171900	221365020	5640	5640	5640	5640	0
191	20241125	171800	221365020	5640	5640	5640	5640	0
192	20241125	171700	221365020	5640	5640	5640	5640	0
193	20241125	171600	221365020	5640	5640	5640	5640	0
194	20241125	171500	221365020	5640	5640	5640	5640	0
195	20241125	171400	221365020	5640	5640	5640	5640	0
196	20241125	171300	221365020	5640	5640	5640	5640	0
197	20241125	171200	221365020	5640	5640	5640	5640	0
198	20241125	171100	221365020	5640	5640	5640	5640	0
199	20241125	171000	221365020	5640	5640	5640	5640	0
200	20241125	170900	221365020	5640	5640	5640	5640	0
201	20241125	170800	221365020	5640	5640	5640	5640	0
202	20241125	170700	221365020	5640	5640	5640	5640	0
203	20241125	170600	221365020	5640	5640	5640	5640	0
204	20241125	170500	221365020	5640	5640	5640	5640	0
205	20241125	170400	221365020	5640	5640	5640	5640	0
206	20241125	170300	221365020	5640	5640	5640	5640	0
207	20241125	170200	221365020	5640	5640	5640	5640	0
208	20241125	170100	221365020	5640	5640	5640	5640	0
209	20241125	170000	221365020	5640	5640	5640	5640	0
210	20241125	165900	221365020	5640	5640	5640	5640	0
211	20241125	165800	221365020	5640	5640	5640	5640	0
212	20241125	165700	221365020	5640	5640	5640	5640	525
213	20241125	165600	221365020	5640	5640	5640	5640	0
214	20241125	165500	221365020	5640	5640	5640	5640	0
215	20241125	165400	221365020	5640	5640	5640	5640	0
216	20241125	165300	221365020	5640	5640	5640	5640	0
217	20241125	165200	221365020	5640	5640	5640	5640	0
218	20241125	165100	221365020	5640	5640	5640	5640	0
219	20241125	165000	221365020	5640	5640	5640	5640	0
220	20241125	164900	221365020	5640	5640	5640	5640	0
221	20241125	164800	221365020	5640	5640	5640	5640	0
222	20241125	164700	221365020	5640	5640	5640	5640	0
223	20241125	164600	221365020	5640	5640	5640	5640	0
224	20241125	164500	221365020	5640	5640	5640	5640	0
225	20241125	164400	221365020	5640	5640	5640	5640	0
226	20241125	164300	221365020	5640	5640	5640	5640	0
227	20241125	164200	221365020	5640	5640	5640	5640	0
228	20241125	164100	221365020	5640	5640	5640	5640	0
229	20241125	164000	221365020	5640	5640	5640	5640	0
230	20241125	163900	221365020	5640	5640	5640	5640	0
231	20241125	163800	221365020	5640	5640	5640	5640	0
232	20241125	163700	221365020	5640	5640	5640	5640	0
233	20241125	163600	221365020	5640	5640	5640	5640	0
234	20241125	163500	221365020	5640	5640	5640	5640	0
235	20241125	163400	221365020	5640	5640	5640	5640	0
236	20241125	163300	221365020	5640	5640	5640	5640	0
237	20241125	163200	221365020	5640	5640	5640	5640	0
238	20241125	163100	221365020	5640	5640	5640	5640	0
239	20241125	163000	221365020	5640	5640	5640	5640	0
240	20241125	162900	221365020	5640	5640	5640	5640	0
241	20241125	162800	221365020	5640	5640	5640	5640	0
242	20241125	162700	221365020	5640	5640	5640	5640	525
243	20241125	162600	221365020	5640	5640	5640	5640	0
244	20241125	162500	221365020	5640	5640	5640	5640	0
245	20241125	162400	221365020	5640	5640	5640	5640	0
246	20241125	162300	221365020	5640	5640	5640	5640	0
247	20241125	162200	221365020	5640	5640	5640	5640	0
248	20241125	162100	221365020	5640	5640	5640	5640	0
249	20241125	162000	221365020	5640	5640	5640	5640	0
250	20241125	161900	221365020	5640	5640	5640	5640	0
251	20241125	161800	221365020	5640	5640	5640	5640	0
252	20241125	161700	221365020	5640	5640	5640	5640	0
253	20241125	161600	221365020	5640	5640	5640	5640	0
254	20241125	161500	221365020	5640	5640	5640	5640	0
255	20241125	161400	221365020	5640	5640	5640	5640	0
256	20241125	161300	221365020	5640	5640	5640	5640	0
257	20241125	161200	221365020	5640	5640	5640	5640	0
258	20241125	161100	221365020	5640	5640	5640	5640	0
259	20241125	161000	221365020	5640	5640	5640	5640	0
260	20241125	160900	221365020	5640	5640	5640	5640	0
261	20241125	160800	221365020	5640	5640	5640	5640	0
262	20241125	160700	221365020	5640	5640	5640	5640	0
263	20241125	160600	221365020	5640	5640	5640	5640	0
264	20241125	160500	221365020	5640	5640	5640	5640	0
265	20241125	160400	221365020	5640	5640	5640	5640	0
266	20241125	160300	221365020	5640	5640	5640	5640	0
267	20241125	160200	221365020	5640	5640	5640	5640	0
268	20241125	160100	221365020	5640	5640	5640	5640	0
269	20241125	160000	221365020	5640	5640	5640	5640	0
270	20241125	155900	221365020	5640	5640	5640	5640	0
271	20241125	155800	221365020	5640	5640	5640	5640	0
272	20241125	155700	221365020	5640	5640	5640	5640	525
273	20241125	155600	221365020	5640	5640	5640	5640	0
274	20241125	155500	221365020	5640	5640	5640	5640	0
275	20241125	155400	221365020	5640	5640	5640	5640	0
276	20241125	155300	221365020	5640	5640	5640	5640	0
277	20241125	155200	221365020	5640	5640	5640	5640	0
278	20241125	155100	221365020	5640	5640	5640	5640	0
279	20241125	155000	221365020	5640	5640	5640	5640	0
280	20241125	154900	221365020	5640	5640	5640	5640	0
281	20241125	154800	221365020	5640	5640	5640	5640	0
282	20241125	154700	221365020	5640	5640	5640	5640	0
283	20241125	154600	221365020	5640	5640	5640	5640	0
284	20241125	154500	221365020	5640	5640	5640	5640	0
285	20241125	154400	221365020	5640	5640	5640	5640	0
286	20241125	154300	221365020	5640	5640	5640	5640	0
287	20241125	154200	221365020	5640	5640	5640	5640	0
288	20241125	154100	221365020	5640	5640	5640	5640	0
289	20241125	154000	221365020	5640	5640	5640	5640	0
290	20241125	153900	221365020	5640	5640	5640	5640	0
291	20241125	153800	221365020	5640	5640	5640	5640	0
292	20241125	153700	221365020	5640	5640	5640	5640	0
293	20241125	153600	221365020	5640	5640	5640	5640	0
294	20241125	153500	221365020	5640	5640	5640	5640	0
295	20241125	153400	221365020	5640	5640	5640	5640	0
296	20241125	153300	221365020	5640	5640	5640	5640	0
297	20241125	153200	221365020	5640	5640	5640	5640	0
298	20241125	153100	221365020	5640	5640	5640	5640	0
299	20241125	153000	221365020	5640	5640	5640	5640	525
300	20241125	152900	218404020	5640	5640	5640	5640	0
301	20241125	152800	218404020	5640	5640	5640	5640	0
302	20241125	152700	218404020	5640	5640	5640	5640	0
303	20241125	152600	218404020	5640	5640	5640	5640	0
304	20241125	152500	218404020	5640	5640	5640	5640	0
305	20241125	152400	218404020	5640	5640	5640	5640	0
306	20241125	152300	218404020	5640	5640	5640	5640	0
307	20241125	152200	218404020	5640	5640	5640	5640	0
308	20241125	152100	218404020	5640	5640	5640	5640	0
309	20241125	152000	218404020	5640	5640	5640	5640	0
310	20241125	151900	218404020	5640	5640	5640	5640	0
311	20241125	151800	218404020	5640	5640	5640	5640	0
312	20241125	151700	218404020	5640	5640	5640	5640	162
313	20241125	151600	217490340	5640	5650	5650	5640	653
314	20241125	151500	213807340	5650	5650	5650	5650	192
315	20241125	151400	212722540	5640	5640	5640	5640	1321
316	20241125	151300	205272100	5650	5660	5660	5650	108
317	20241125	151200	204660900	5670	5660	5670	5660	1000
318	20241125	151100	198990920	5660	5660	5660	5660	0
319	20241125	151000	198990920	5660	5660	5660	5660	332
320	20241125	150900	197111800	5660	5660	5660	5660	0
321	20241125	150800	197111800	5660	5660	5660	5660	1
322	20241125	150700	197106140	5660	5660	5660	5660	0
323	20241125	150600	197106140	5660	5660	5660	5660	0
324	20241125	150500	197106140	5660	5660	5660	5660	1
325	20241125	150400	197100480	5650	5650	5650	5650	723
326	20241125	150300	193015530	5660	5660	5660	5660	1
327	20241125	150200	193009870	5650	5650	5650	5650	36
328	20241125	150100	192806470	5660	5660	5660	5660	0
329	20241125	150000	192806470	5660	5670	5670	5660	54
330	20241125	145900	192500820	5660	5660	5660	5660	2
331	20241125	145800	192489500	5670	5670	5670	5670	1
332	20241125	145700	192483830	5660	5660	5660	5660	10
333	20241125	145600	192427230	5670	5670	5670	5670	16
334	20241125	145500	192336510	5670	5670	5670	5670	0
335	20241125	145400	192336510	5670	5670	5670	5670	0
336	20241125	145300	192336510	5670	5670	5670	5670	0
337	20241125	145200	192336510	5670	5670	5670	5670	0
338	20241125	145100	192336510	5670	5670	5670	5670	1
339	20241125	145000	192330840	5670	5670	5670	5670	0
340	20241125	144900	192330840	5670	5670	5670	5670	0
341	20241125	144800	192330840	5670	5660	5670	5660	2
342	20241125	144700	192319510	5660	5660	5660	5660	0
343	20241125	144600	192319510	5660	5660	5660	5660	477
344	20241125	144500	189619690	5660	5660	5660	5660	500
345	20241125	144400	186789690	5670	5670	5670	5670	0
346	20241125	144300	186789690	5670	5670	5670	5670	1
347	20241125	144200	186784020	5660	5660	5660	5660	0
348	20241125	144100	186784020	5660	5660	5660	5660	321
349	20241125	144000	184967160	5660	5660	5660	5660	0
350	20241125	143900	184967160	5660	5660	5660	5660	10
351	20241125	143800	184910560	5660	5660	5660	5660	0
352	20241125	143700	184910560	5660	5660	5660	5660	1
353	20241125	143600	184904900	5660	5660	5660	5660	0
354	20241125	143500	184904900	5660	5660	5660	5660	1
355	20241125	143400	184899240	5650	5660	5660	5650	51
356	20241125	143300	184611080	5660	5660	5660	5660	3
357	20241125	143200	184594100	5660	5660	5660	5660	0
358	20241125	143100	184594100	5660	5660	5660	5660	0
359	20241125	143000	184594100	5660	5660	5660	5660	1
360	20241125	142900	184588440	5670	5670	5670	5670	0
361	20241125	142800	184588440	5670	5670	5670	5670	1
362	20241125	142700	184582770	5670	5670	5670	5670	0
363	20241125	142600	184582770	5670	5670	5670	5670	0
364	20241125	142500	184582770	5670	5670	5670	5670	1
365	20241125	142400	184577100	5660	5660	5660	5660	10
366	20241125	142300	184520500	5660	5660	5660	5660	100
367	20241125	142200	183954500	5660	5660	5660	5660	1
368	20241125	142100	183948840	5650	5650	5650	5650	0
369	20241125	142000	183948840	5650	5650	5650	5650	142
370	20241125	141900	183146540	5650	5650	5650	5650	1
371	20241125	141800	183140890	5670	5670	5670	5670	0
372	20241125	141700	183140890	5670	5670	5670	5660	82
373	20241125	141600	182676670	5660	5660	5660	5660	164
374	20241125	141500	181748430	5670	5670	5670	5670	0
375	20241125	141400	181748430	5670	5670	5670	5670	0
376	20241125	141300	181748430	5670	5670	5670	5670	1
377	20241125	141200	181742760	5670	5670	5670	5670	0
378	20241125	141100	181742760	5670	5670	5670	5670	0
379	20241125	141000	181742760	5670	5670	5670	5670	0
380	20241125	140900	181742760	5670	5670	5670	5670	35
381	20241125	140800	181544310	5680	5680	5680	5680	0
382	20241125	140700	181544310	5680	5680	5680	5680	1
383	20241125	140600	181538630	5680	5680	5680	5680	20
384	20241125	140500	181425030	5680	5680	5680	5680	394
385	20241125	140400	179187110	5680	5680	5680	5680	1
386	20241125	140300	179181430	5680	5680	5680	5680	0
387	20241125	140200	179181430	5680	5680	5680	5680	0
388	20241125	140100	179181430	5680	5680	5680	5680	0
389	20241125	140000	179181430	5680	5680	5680	5680	0
390	20241125	135900	179181430	5680	5680	5680	5680	1
391	20241125	135800	179175750	5680	5670	5680	5670	3223
392	20241125	135700	160878190	5670	5670	5670	5670	0
393	20241125	135600	160878190	5670	5670	5670	5670	0
394	20241125	135500	160878190	5670	5670	5670	5670	0
395	20241125	135400	160878190	5670	5670	5670	5670	0
396	20241125	135300	160878190	5670	5670	5670	5670	1
397	20241125	135200	160872520	5670	5670	5670	5670	0
398	20241125	135100	160872520	5670	5670	5670	5670	17
399	20241125	135000	160776130	5670	5670	5670	5670	0
400	20241125	134900	160776130	5670	5670	5670	5670	0
401	20241125	134800	160776130	5670	5670	5670	5670	0
402	20241125	134700	160776130	5670	5670	5670	5670	0
403	20241125	134600	160776130	5670	5670	5670	5670	0
404	20241125	134500	160776130	5670	5670	5670	5670	0
405	20241125	134400	160776130	5670	5670	5670	5670	1
406	20241125	134300	160770460	5650	5660	5660	5650	198
407	20241125	134200	159650970	5660	5660	5660	5660	0
408	20241125	134100	159650970	5660	5660	5660	5660	0
409	20241125	134000	159650970	5660	5660	5660	5660	200
410	20241125	133900	158518970	5670	5670	5670	5670	13
411	20241125	133800	158445260	5670	5670	5670	5670	1
412	20241125	133700	158439590	5670	5670	5670	5670	0
413	20241125	133600	158439590	5670	5670	5670	5670	1
414	20241125	133500	158433920	5660	5660	5660	5660	0
415	20241125	133400	158433920	5660	5660	5660	5660	0
416	20241125	133300	158433920	5660	5660	5660	5660	204
417	20241125	133200	157279280	5660	5660	5660	5660	0
418	20241125	133100	157279280	5660	5660	5660	5660	9
419	20241125	133000	157228340	5670	5670	5670	5670	0
420	20241125	132900	157228340	5670	5670	5670	5670	1
421	20241125	132800	157222670	5650	5650	5650	5650	250
422	20241125	132700	155810170	5670	5670	5670	5670	0
423	20241125	132600	155810170	5670	5670	5670	5670	0
424	20241125	132500	155810170	5670	5670	5670	5670	10
425	20241125	132400	155753470	5670	5670	5670	5670	0
426	20241125	132300	155753470	5670	5650	5670	5650	11
427	20241125	132200	155691300	5650	5660	5660	5650	100
428	20241125	132100	155125710	5660	5660	5660	5660	265
429	20241125	132000	153625810	5660	5660	5660	5660	0
430	20241125	131900	153625810	5660	5660	5660	5660	500
431	20241125	131800	150795810	5670	5670	5670	5670	0
432	20241125	131700	150795810	5670	5670	5670	5670	0
433	20241125	131600	150795810	5670	5670	5670	5670	0
434	20241125	131500	150795810	5670	5670	5670	5670	1
435	20241125	131400	150790140	5670	5670	5670	5670	0
436	20241125	131300	150790140	5670	5670	5670	5670	21
437	20241125	131200	150671070	5670	5670	5670	5670	0
438	20241125	131100	150671070	5670	5670	5670	5670	0
439	20241125	131000	150671070	5670	5670	5670	5670	0
440	20241125	130900	150671070	5670	5670	5670	5670	0
441	20241125	130800	150671070	5670	5670	5670	5670	200
442	20241125	130700	149537070	5670	5670	5670	5670	0
443	20241125	130600	149537070	5670	5670	5670	5670	1
444	20241125	130500	149531400	5670	5670	5670	5670	100
445	20241125	130400	148964400	5680	5680	5680	5680	1
446	20241125	130300	148958720	5680	5670	5680	5670	672
447	20241125	130200	145141770	5680	5680	5680	5680	0
448	20241125	130100	145141770	5680	5660	5680	5660	820
449	20241125	130000	140500550	5680	5680	5680	5680	1
450	20241125	125900	140494870	5680	5680	5680	5680	0
451	20241125	125800	140494870	5680	5680	5680	5680	175
452	20241125	125700	139500870	5670	5670	5670	5670	0
453	20241125	125600	139500870	5670	5670	5670	5670	0
454	20241125	125500	139500870	5670	5670	5670	5670	0
455	20241125	125400	139500870	5670	5670	5670	5670	0
456	20241125	125300	139500870	5670	5670	5670	5670	0
457	20241125	125200	139500870	5670	5670	5670	5670	21
458	20241125	125100	139381800	5660	5660	5660	5660	0
459	20241125	125000	139381800	5660	5660	5660	5660	5
460	20241125	124900	139353500	5660	5660	5660	5660	200
461	20241125	124800	138221500	5660	5670	5670	5660	44
462	20241125	124700	137972070	5680	5680	5680	5680	0
463	20241125	124600	137972070	5680	5680	5680	5680	0
464	20241125	124500	137972070	5680	5680	5680	5680	1
465	20241125	124400	137966390	5680	5680	5680	5680	0
466	20241125	124300	137966390	5680	5680	5680	5680	0
467	20241125	124200	137966390	5680	5680	5680	5680	10
468	20241125	124100	137909590	5670	5670	5670	5670	0
469	20241125	124000	137909590	5670	5670	5670	5670	0
470	20241125	123900	137909590	5670	5670	5670	5670	1
471	20241125	123800	137903920	5670	5670	5670	5670	0
472	20241125	123700	137903920	5670	5680	5680	5670	201
473	20241125	123600	136764240	5670	5670	5670	5670	0
474	20241125	123500	136764240	5670	5670	5670	5670	0
475	20241125	123400	136764240	5670	5670	5670	5670	89
476	20241125	123300	136259610	5670	5670	5670	5670	0
477	20241125	123200	136259610	5670	5680	5680	5670	1250
478	20241125	123100	129171860	5690	5690	5690	5690	1
479	20241125	123000	129166170	5680	5680	5680	5680	10
480	20241125	122900	129109370	5680	5680	5680	5680	0
481	20241125	122800	129109370	5680	5680	5680	5680	0
482	20241125	122700	129109370	5680	5680	5680	5680	0
483	20241125	122600	129109370	5680	5680	5680	5680	0
484	20241125	122500	129109370	5680	5680	5680	5680	5
485	20241125	122400	129080970	5680	5680	5680	5680	130
486	20241125	122300	128342570	5680	5680	5680	5680	14
487	20241125	122200	128263050	5680	5680	5680	5680	887
488	20241125	122100	123224890	5680	5680	5680	5680	31
489	20241125	122000	123048810	5680	5690	5690	5680	302
490	20241125	121900	121333430	5690	5690	5690	5690	0
491	20241125	121800	121333430	5690	5690	5690	5690	0
492	20241125	121700	121333430	5690	5690	5690	5690	50
493	20241125	121600	121048930	5690	5690	5690	5690	1
494	20241125	121500	121043240	5690	5690	5690	5690	0
495	20241125	121400	121043240	5690	5690	5690	5690	1
496	20241125	121300	121037550	5690	5690	5690	5690	0
497	20241125	121200	121037550	5690	5690	5690	5690	0
498	20241125	121100	121037550	5690	5690	5690	5690	200
499	20241125	121000	119899550	5690	5690	5690	5690	0
500	20241125	120900	119899550	5690	5690	5690	5690	1
501	20241125	120800	119893860	5690	5690	5690	5670	4
502	20241125	120700	119871140	5690	5690	5690	5690	0
503	20241125	120600	119871140	5690	5690	5690	5690	0
504	20241125	120500	119871140	5690	5690	5690	5690	0
505	20241125	120400	119871140	5690	5690	5690	5690	16
506	20241125	120300	119780100	5690	5690	5690	5690	500
507	20241125	120200	116935100	5680	5680	5680	5680	399
508	20241125	120100	114668780	5680	5670	5680	5670	301
509	20241125	120000	112962100	5680	5680	5680	5680	0
510	20241125	115900	112962100	5680	5680	5680	5680	100
511	20241125	115800	112394100	5670	5670	5670	5670	0
512	20241125	115700	112394100	5670	5670	5670	5670	52
513	20241125	115600	112099260	5670	5670	5670	5670	0
514	20241125	115500	112099260	5670	5670	5670	5670	1
515	20241125	115400	112093590	5690	5690	5690	5690	0
516	20241125	115300	112093590	5690	5690	5690	5690	1
517	20241125	115200	112087900	5690	5690	5690	5690	2
518	20241125	115100	112076520	5690	5690	5690	5690	105
519	20241125	115000	111479070	5690	5690	5690	5690	0
520	20241125	114900	111479070	5690	5690	5690	5690	0
521	20241125	114800	111479070	5690	5690	5690	5690	4
522	20241125	114700	111456310	5690	5680	5690	5680	5
523	20241125	114600	111427890	5680	5680	5680	5680	0
524	20241125	114500	111427890	5680	5680	5680	5680	4
525	20241125	114400	111405170	5680	5680	5680	5680	0
526	20241125	114300	111405170	5680	5680	5680	5680	5
527	20241125	114200	111376770	5680	5680	5680	5680	450
528	20241125	114100	108820770	5680	5680	5680	5680	4
529	20241125	114000	108798050	5680	5680	5680	5680	4
530	20241125	113900	108775330	5680	5680	5680	5680	0
531	20241125	113800	108775330	5680	5680	5680	5680	42
532	20241125	113700	108536770	5690	5690	5690	5690	0
533	20241125	113600	108536770	5690	5690	5690	5690	4
534	20241125	113500	108514010	5680	5690	5690	5680	106
535	20241125	113400	107911880	5680	5680	5680	5680	0
536	20241125	113300	107911880	5680	5670	5680	5670	871
537	20241125	113200	102964640	5680	5680	5680	5680	4
538	20241125	113100	102941920	5680	5680	5680	5680	0
539	20241125	113000	102941920	5680	5680	5680	5680	6
540	20241125	112900	102907840	5670	5670	5670	5670	0
541	20241125	112800	102907840	5670	5680	5680	5670	21
542	20241125	112700	102788730	5670	5680	5680	5670	5
543	20241125	112600	102760340	5680	5680	5680	5680	0
544	20241125	112500	102760340	5680	5680	5680	5680	5
545	20241125	112400	102731940	5680	5680	5680	5680	0
546	20241125	112300	102731940	5680	5680	5680	5680	24
547	20241125	112200	102595620	5680	5680	5680	5680	0
548	20241125	112100	102595620	5680	5680	5680	5680	9
549	20241125	112000	102544500	5680	5680	5680	5680	12
550	20241125	111900	102476340	5680	5680	5680	5680	0
551	20241125	111800	102476340	5680	5680	5680	5680	0
552	20241125	111700	102476340	5680	5680	5680	5680	4
553	20241125	111600	102453620	5680	5680	5680	5680	18
554	20241125	111500	102351380	5680	5680	5680	5680	5
555	20241125	111400	102322980	5680	5680	5680	5680	0
556	20241125	111300	102322980	5680	5680	5680	5680	114
557	20241125	111200	101675460	5680	5680	5680	5680	19
558	20241125	111100	101567540	5680	5680	5680	5680	95
559	20241125	111000	101027940	5680	5680	5680	5680	158
560	20241125	110900	100130500	5680	5680	5680	5680	484
561	20241125	110800	97381380	5680	5680	5680	5680	42
562	20241125	110700	97142820	5680	5680	5680	5680	18
563	20241125	110600	97040580	5680	5680	5680	5680	2
564	20241125	110500	97029220	5680	5670	5680	5670	74
565	20241125	110400	96608910	5680	5680	5680	5680	216
566	20241125	110300	95382030	5680	5680	5680	5680	2
567	20241125	110200	95370670	5680	5680	5680	5680	2
568	20241125	110100	95359310	5680	5680	5680	5680	4
569	20241125	110000	95336590	5680	5680	5680	5680	17
570	20241125	105900	95240030	5680	5680	5690	5680	113
571	20241125	105800	94598170	5690	5680	5690	5680	1728
572	20241125	105700	84783120	5680	5680	5680	5680	2
573	20241125	105600	84771760	5680	5680	5680	5680	2
574	20241125	105500	84760400	5680	5680	5680	5680	1
575	20241125	105400	84754720	5680	5680	5680	5680	4
576	20241125	105300	84732000	5680	5680	5680	5680	2
577	20241125	105200	84720640	5680	5680	5680	5680	2
578	20241125	105100	84709280	5680	5680	5680	5680	1
579	20241125	105000	84703600	5680	5680	5680	5680	4
580	20241125	104900	84680880	5670	5670	5670	5670	917
581	20241125	104800	79481490	5670	5670	5670	5670	2
582	20241125	104700	79470150	5670	5670	5670	5670	3
583	20241125	104600	79453140	5670	5670	5670	5670	3
584	20241125	104500	79436130	5670	5660	5670	5660	3
585	20241125	104400	79419130	5660	5670	5670	5660	6
586	20241125	104300	79385150	5670	5670	5670	5670	100
587	20241125	104200	78818150	5670	5670	5670	5670	402
588	20241125	104100	76538810	5670	5670	5670	5670	2
589	20241125	104000	76527470	5670	5670	5670	5670	2
590	20241125	103900	76516130	5670	5670	5670	5670	3
591	20241125	103800	76499120	5670	5670	5670	5670	2
592	20241125	103700	76487780	5670	5670	5670	5670	2
593	20241125	103600	76476440	5670	5670	5670	5670	4
594	20241125	103500	76453760	5670	5670	5670	5670	2
595	20241125	103400	76442420	5660	5670	5670	5660	101
596	20241125	103300	75870750	5660	5670	5670	5660	51
597	20241125	103200	75582070	5670	5670	5670	5670	9
598	20241125	103100	75531040	5670	5670	5670	5670	2
599	20241125	103000	75519700	5670	5670	5670	5670	1
600	20241125	102900	75514030	5670	5670	5670	5670	2
601	20241125	102800	75502690	5670	5670	5670	5670	4
602	20241125	102700	75480010	5670	5670	5670	5670	2
603	20241125	102600	75468670	5670	5670	5670	5670	7
604	20241125	102500	75428980	5670	5670	5670	5670	3
605	20241125	102400	75411970	5670	5670	5670	5670	2
606	20241125	102300	75400630	5670	5670	5670	5670	2
607	20241125	102200	75389290	5670	5670	5670	5670	9
608	20241125	102100	75338260	5670	5670	5670	5670	363
609	20241125	102000	73280050	5670	5670	5670	5670	2
610	20241125	101900	73268710	5670	5670	5670	5670	445
611	20241125	101800	70745560	5670	5670	5670	5670	2
612	20241125	101700	70734220	5670	5670	5670	5670	3
613	20241125	101600	70717210	5670	5660	5670	5660	159
614	20241125	101500	69817250	5670	5670	5670	5670	2
615	20241125	101400	69805910	5670	5670	5670	5670	4
616	20241125	101300	69783230	5670	5670	5670	5670	1
617	20241125	101200	69777560	5670	5670	5670	5670	2
618	20241125	101100	69766220	5670	5660	5670	5660	52
619	20241125	101000	69471880	5660	5660	5670	5660	169
620	20241125	100900	68515310	5660	5660	5660	5660	2
621	20241125	100800	68503990	5650	5660	5660	5650	108
622	20241125	100700	67893780	5660	5660	5660	5660	290
623	20241125	100600	66252380	5670	5670	5670	5670	4
624	20241125	100500	66229700	5670	5670	5670	5670	3
625	20241125	100400	66212690	5670	5670	5670	5670	1
626	20241125	100300	66207020	5670	5670	5670	5670	104
627	20241125	100200	65617340	5660	5660	5660	5660	4
628	20241125	100100	65594700	5660	5650	5660	5650	95
629	20241125	100000	65057930	5660	5650	5660	5650	4
630	20241125	095900	65035310	5660	5660	5660	5660	53
631	20241125	095800	64735330	5640	5660	5660	5640	30
632	20241125	095700	64565690	5660	5660	5660	5660	2
633	20241125	095600	64554370	5670	5670	5670	5640	18
634	20241125	095500	64452760	5650	5670	5670	5650	492
635	20241125	095400	61672920	5650	5670	5670	5650	3
636	20241125	095300	61655930	5670	5660	5670	5660	129
637	20241125	095200	60924530	5660	5660	5660	5660	0
638	20241125	095100	60924530	5660	5660	5660	5660	0
639	20241125	095000	60924530	5660	5660	5660	5660	0
640	20241125	094900	60924530	5660	5660	5660	5660	20
641	20241125	094800	60811330	5640	5640	5640	5640	0
642	20241125	094700	60811330	5640	5640	5640	5640	1
643	20241125	094600	60805690	5650	5660	5660	5650	201
644	20241125	094500	59670030	5640	5640	5640	5640	0
645	20241125	094400	59670030	5640	5660	5660	5640	54
646	20241125	094300	59365450	5660	5660	5660	5660	1000
647	20241125	094200	53705450	5650	5650	5650	5650	50
648	20241125	094100	53422950	5650	5650	5650	5650	2
649	20241125	094000	53411650	5650	5660	5660	5650	2
650	20241125	093900	53400340	5660	5660	5660	5660	0
651	20241125	093800	53400340	5660	5650	5660	5650	24
652	20241125	093700	53264700	5650	5650	5650	5650	856
653	20241125	093600	48428300	5650	5660	5660	5650	720
654	20241125	093500	44354410	5670	5670	5670	5670	1
655	20241125	093400	44348740	5670	5670	5670	5670	1
656	20241125	093300	44343070	5670	5670	5670	5670	0
657	20241125	093200	44343070	5670	5660	5670	5660	27
658	20241125	093100	44190230	5660	5660	5660	5660	0
659	20241125	093000	44190230	5660	5660	5660	5660	400
660	20241125	092900	41926230	5670	5670	5670	5670	188
661	20241125	092800	40860270	5670	5680	5680	5670	2
662	20241125	092700	40848920	5680	5670	5680	5670	1379
663	20241125	092600	33019990	5660	5660	5660	5660	0
664	20241125	092500	33019990	5660	5660	5660	5660	4
665	20241125	092400	32997350	5660	5660	5660	5660	0
666	20241125	092300	32997350	5660	5650	5660	5650	202
667	20241125	092200	31856030	5650	5650	5650	5650	100
668	20241125	092100	31291030	5650	5650	5650	5650	384
669	20241125	092000	29121430	5650	5660	5660	5650	384
670	20241125	091900	26949200	5660	5670	5670	5660	163
671	20241125	091800	26026610	5680	5680	5680	5680	100
672	20241125	091700	25458610	5680	5680	5680	5670	332
673	20241125	091600	23572880	5680	5680	5680	5680	10
674	20241125	091500	23516080	5690	5680	5690	5670	351
675	20241125	091400	21523910	5670	5670	5670	5670	1
676	20241125	091300	21518240	5670	5680	5680	5660	110
677	20241125	091200	20893630	5670	5670	5670	5670	16
678	20241125	091100	20802910	5660	5650	5690	5650	692
679	20241125	091000	16878600	5660	5650	5660	5650	126
680	20241125	090900	16166540	5650	5650	5650	5650	100
681	20241125	090800	15601540	5650	5630	5650	5630	304
682	20241125	090700	13888100	5620	5630	5630	5620	382
683	20241125	090600	11740560	5630	5640	5640	5620	3
684	20241125	090500	11723670	5640	5630	5640	5630	835
685	20241125	090400	7020620	5630	5630	5630	5630	591
686	20241125	090300	3693290	5630	5630	5630	5630	146
687	20241125	090200	2871310	5630	5630	5630	5630	208
688	20241125	090100	1700270	5630	5640	5640	5630	79
689	20241125	090000	1255490	5630	5630	5630	5630	223