KissMeData/192650/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203900	1342010820	9030	9030	9030	9030	11912
3	20241125	203800	1342010820	9030	9030	9030	9030	0
4	20241125	203700	1342010820	9030	9030	9030	9030	0
5	20241125	203600	1342010820	9030	9030	9030	9030	0
6	20241125	203500	1342010820	9030	9030	9030	9030	0
7	20241125	203400	1342010820	9030	9030	9030	9030	0
8	20241125	203300	1342010820	9030	9030	9030	9030	0
9	20241125	203200	1342010820	9030	9030	9030	9030	0
10	20241125	203100	1342010820	9030	9030	9030	9030	0
11	20241125	203000	1342010820	9030	9030	9030	9030	0
12	20241125	202900	1342010820	9030	9030	9030	9030	0
13	20241125	202800	1342010820	9030	9030	9030	9030	0
14	20241125	202700	1342010820	9030	9030	9030	9030	0
15	20241125	202600	1342010820	9030	9030	9030	9030	0
16	20241125	202500	1342010820	9030	9030	9030	9030	0
17	20241125	202400	1342010820	9030	9030	9030	9030	0
18	20241125	202300	1342010820	9030	9030	9030	9030	0
19	20241125	202200	1342010820	9030	9030	9030	9030	0
20	20241125	202100	1342010820	9030	9030	9030	9030	0
21	20241125	202000	1342010820	9030	9030	9030	9030	0
22	20241125	201900	1342010820	9030	9030	9030	9030	0
23	20241125	201800	1342010820	9030	9030	9030	9030	0
24	20241125	201700	1342010820	9030	9030	9030	9030	0
25	20241125	201600	1342010820	9030	9030	9030	9030	0
26	20241125	201500	1342010820	9030	9030	9030	9030	0
27	20241125	201400	1342010820	9030	9030	9030	9030	0
28	20241125	201300	1342010820	9030	9030	9030	9030	0
29	20241125	201200	1342010820	9030	9030	9030	9030	0
30	20241125	201100	1342010820	9030	9030	9030	9030	0
31	20241125	201000	1342010820	9030	9030	9030	9030	0
32	20241125	200900	1342010820	9030	9030	9030	9030	11912
33	20241125	200800	1342010820	9030	9030	9030	9030	0
34	20241125	200700	1342010820	9030	9030	9030	9030	0
35	20241125	200600	1342010820	9030	9030	9030	9030	0
36	20241125	200500	1342010820	9030	9030	9030	9030	0
37	20241125	200400	1342010820	9030	9030	9030	9030	0
38	20241125	200300	1342010820	9030	9030	9030	9030	0
39	20241125	200200	1342010820	9030	9030	9030	9030	0
40	20241125	200100	1342010820	9030	9030	9030	9030	0
41	20241125	200000	1342010820	9030	9030	9030	9030	0
42	20241125	195900	1342010820	9030	9030	9030	9030	0
43	20241125	195800	1342010820	9030	9030	9030	9030	0
44	20241125	195700	1342010820	9030	9030	9030	9030	0
45	20241125	195600	1342010820	9030	9030	9030	9030	0
46	20241125	195500	1342010820	9030	9030	9030	9030	0
47	20241125	195400	1342010820	9030	9030	9030	9030	0
48	20241125	195300	1342010820	9030	9030	9030	9030	0
49	20241125	195200	1342010820	9030	9030	9030	9030	0
50	20241125	195100	1342010820	9030	9030	9030	9030	0
51	20241125	195000	1342010820	9030	9030	9030	9030	0
52	20241125	194900	1342010820	9030	9030	9030	9030	0
53	20241125	194800	1342010820	9030	9030	9030	9030	0
54	20241125	194700	1342010820	9030	9030	9030	9030	0
55	20241125	194600	1342010820	9030	9030	9030	9030	0
56	20241125	194500	1342010820	9030	9030	9030	9030	0
57	20241125	194400	1342010820	9030	9030	9030	9030	0
58	20241125	194300	1342010820	9030	9030	9030	9030	0
59	20241125	194200	1342010820	9030	9030	9030	9030	0
60	20241125	194100	1342010820	9030	9030	9030	9030	0
61	20241125	194000	1342010820	9030	9030	9030	9030	0
62	20241125	193900	1342010820	9030	9030	9030	9030	11912
63	20241125	193800	1342010820	9030	9030	9030	9030	0
64	20241125	193700	1342010820	9030	9030	9030	9030	0
65	20241125	193600	1342010820	9030	9030	9030	9030	0
66	20241125	193500	1342010820	9030	9030	9030	9030	0
67	20241125	193400	1342010820	9030	9030	9030	9030	0
68	20241125	193300	1342010820	9030	9030	9030	9030	0
69	20241125	193200	1342010820	9030	9030	9030	9030	0
70	20241125	193100	1342010820	9030	9030	9030	9030	0
71	20241125	193000	1342010820	9030	9030	9030	9030	0
72	20241125	192900	1342010820	9030	9030	9030	9030	0
73	20241125	192800	1342010820	9030	9030	9030	9030	0
74	20241125	192700	1342010820	9030	9030	9030	9030	0
75	20241125	192600	1342010820	9030	9030	9030	9030	0
76	20241125	192500	1342010820	9030	9030	9030	9030	0
77	20241125	192400	1342010820	9030	9030	9030	9030	0
78	20241125	192300	1342010820	9030	9030	9030	9030	0
79	20241125	192200	1342010820	9030	9030	9030	9030	0
80	20241125	192100	1342010820	9030	9030	9030	9030	0
81	20241125	192000	1342010820	9030	9030	9030	9030	0
82	20241125	191900	1342010820	9030	9030	9030	9030	0
83	20241125	191800	1342010820	9030	9030	9030	9030	0
84	20241125	191700	1342010820	9030	9030	9030	9030	0
85	20241125	191600	1342010820	9030	9030	9030	9030	0
86	20241125	191500	1342010820	9030	9030	9030	9030	0
87	20241125	191400	1342010820	9030	9030	9030	9030	0
88	20241125	191300	1342010820	9030	9030	9030	9030	0
89	20241125	191200	1342010820	9030	9030	9030	9030	0
90	20241125	191100	1342010820	9030	9030	9030	9030	0
91	20241125	191000	1342010820	9030	9030	9030	9030	0
92	20241125	190900	1342010820	9030	9030	9030	9030	11912
93	20241125	190800	1342010820	9030	9030	9030	9030	0
94	20241125	190700	1342010820	9030	9030	9030	9030	0
95	20241125	190600	1342010820	9030	9030	9030	9030	0
96	20241125	190500	1342010820	9030	9030	9030	9030	0
97	20241125	190400	1342010820	9030	9030	9030	9030	0
98	20241125	190300	1342010820	9030	9030	9030	9030	0
99	20241125	190200	1342010820	9030	9030	9030	9030	0
100	20241125	190100	1342010820	9030	9030	9030	9030	0
101	20241125	190000	1342010820	9030	9030	9030	9030	0
102	20241125	185900	1342010820	9030	9030	9030	9030	0
103	20241125	185800	1342010820	9030	9030	9030	9030	0
104	20241125	185700	1342010820	9030	9030	9030	9030	0
105	20241125	185600	1342010820	9030	9030	9030	9030	0
106	20241125	185500	1342010820	9030	9030	9030	9030	0
107	20241125	185400	1342010820	9030	9030	9030	9030	0
108	20241125	185300	1342010820	9030	9030	9030	9030	0
109	20241125	185200	1342010820	9030	9030	9030	9030	0
110	20241125	185100	1342010820	9030	9030	9030	9030	0
111	20241125	185000	1342010820	9030	9030	9030	9030	0
112	20241125	184900	1342010820	9030	9030	9030	9030	0
113	20241125	184800	1342010820	9030	9030	9030	9030	0
114	20241125	184700	1342010820	9030	9030	9030	9030	0
115	20241125	184600	1342010820	9030	9030	9030	9030	0
116	20241125	184500	1342010820	9030	9030	9030	9030	0
117	20241125	184400	1342010820	9030	9030	9030	9030	0
118	20241125	184300	1342010820	9030	9030	9030	9030	0
119	20241125	184200	1342010820	9030	9030	9030	9030	0
120	20241125	184100	1342010820	9030	9030	9030	9030	0
121	20241125	184000	1342010820	9030	9030	9030	9030	0
122	20241125	183900	1342010820	9030	9030	9030	9030	11912
123	20241125	183800	1342010820	9030	9030	9030	9030	0
124	20241125	183700	1342010820	9030	9030	9030	9030	0
125	20241125	183600	1342010820	9030	9030	9030	9030	0
126	20241125	183500	1342010820	9030	9030	9030	9030	0
127	20241125	183400	1342010820	9030	9030	9030	9030	0
128	20241125	183300	1342010820	9030	9030	9030	9030	0
129	20241125	183200	1342010820	9030	9030	9030	9030	0
130	20241125	183100	1342010820	9030	9030	9030	9030	0
131	20241125	183000	1342010820	9030	9030	9030	9030	0
132	20241125	182900	1342010820	9030	9030	9030	9030	0
133	20241125	182800	1342010820	9030	9030	9030	9030	0
134	20241125	182700	1342010820	9030	9030	9030	9030	0
135	20241125	182600	1342010820	9030	9030	9030	9030	0
136	20241125	182500	1342010820	9030	9030	9030	9030	0
137	20241125	182400	1342010820	9030	9030	9030	9030	0
138	20241125	182300	1342010820	9030	9030	9030	9030	0
139	20241125	182200	1342010820	9030	9030	9030	9030	0
140	20241125	182100	1342010820	9030	9030	9030	9030	0
141	20241125	182000	1342010820	9030	9030	9030	9030	0
142	20241125	181900	1342010820	9030	9030	9030	9030	0
143	20241125	181800	1342010820	9030	9030	9030	9030	0
144	20241125	181700	1342010820	9030	9030	9030	9030	0
145	20241125	181600	1342010820	9030	9030	9030	9030	0
146	20241125	181500	1342010820	9030	9030	9030	9030	0
147	20241125	181400	1342010820	9030	9030	9030	9030	0
148	20241125	181300	1342010820	9030	9030	9030	9030	0
149	20241125	181200	1342010820	9030	9030	9030	9030	0
150	20241125	181100	1342010820	9030	9030	9030	9030	0
151	20241125	181000	1342010820	9030	9030	9030	9030	0
152	20241125	180900	1342010820	9030	9030	9030	9030	11912
153	20241125	180800	1342010820	9030	9030	9030	9030	0
154	20241125	180700	1342010820	9030	9030	9030	9030	0
155	20241125	180600	1342010820	9030	9030	9030	9030	0
156	20241125	180500	1342010820	9030	9030	9030	9030	0
157	20241125	180400	1342010820	9030	9030	9030	9030	0
158	20241125	180300	1342010820	9030	9030	9030	9030	0
159	20241125	180200	1342010820	9030	9030	9030	9030	0
160	20241125	180100	1342010820	9030	9030	9030	9030	0
161	20241125	180000	1342010820	9030	9030	9030	9030	0
162	20241125	175900	1342010820	9030	9030	9030	9030	0
163	20241125	175800	1342010820	9030	9030	9030	9030	0
164	20241125	175700	1342010820	9030	9030	9030	9030	0
165	20241125	175600	1342010820	9030	9030	9030	9030	0
166	20241125	175500	1342010820	9030	9030	9030	9030	0
167	20241125	175400	1342010820	9030	9030	9030	9030	0
168	20241125	175300	1342010820	9030	9030	9030	9030	0
169	20241125	175200	1342010820	9030	9030	9030	9030	0
170	20241125	175100	1342010820	9030	9030	9030	9030	0
171	20241125	175000	1342010820	9030	9030	9030	9030	0
172	20241125	174900	1342010820	9030	9030	9030	9030	0
173	20241125	174800	1342010820	9030	9030	9030	9030	0
174	20241125	174700	1342010820	9030	9030	9030	9030	0
175	20241125	174600	1342010820	9030	9030	9030	9030	0
176	20241125	174500	1342010820	9030	9030	9030	9030	0
177	20241125	174400	1342010820	9030	9030	9030	9030	0
178	20241125	174300	1342010820	9030	9030	9030	9030	0
179	20241125	174200	1342010820	9030	9030	9030	9030	0
180	20241125	174100	1342010820	9030	9030	9030	9030	0
181	20241125	174000	1342010820	9030	9030	9030	9030	0
182	20241125	173900	1342010820	9030	9030	9030	9030	11912
183	20241125	173800	1342010820	9030	9030	9030	9030	0
184	20241125	173700	1342010820	9030	9030	9030	9030	0
185	20241125	173600	1342010820	9030	9030	9030	9030	0
186	20241125	173500	1342010820	9030	9030	9030	9030	0
187	20241125	173400	1342010820	9030	9030	9030	9030	0
188	20241125	173300	1342010820	9030	9030	9030	9030	0
189	20241125	173200	1342010820	9030	9030	9030	9030	0
190	20241125	173100	1342010820	9030	9030	9030	9030	0
191	20241125	173000	1342010820	9030	9030	9030	9030	0
192	20241125	172900	1342010820	9030	9030	9030	9030	0
193	20241125	172800	1342010820	9030	9030	9030	9030	0
194	20241125	172700	1342010820	9030	9030	9030	9030	0
195	20241125	172600	1342010820	9030	9030	9030	9030	0
196	20241125	172500	1342010820	9030	9030	9030	9030	0
197	20241125	172400	1342010820	9030	9030	9030	9030	0
198	20241125	172300	1342010820	9030	9030	9030	9030	0
199	20241125	172200	1342010820	9030	9030	9030	9030	0
200	20241125	172100	1342010820	9030	9030	9030	9030	0
201	20241125	172000	1342010820	9030	9030	9030	9030	0
202	20241125	171900	1342010820	9030	9030	9030	9030	0
203	20241125	171800	1342010820	9030	9030	9030	9030	0
204	20241125	171700	1342010820	9030	9030	9030	9030	0
205	20241125	171600	1342010820	9030	9030	9030	9030	0
206	20241125	171500	1342010820	9030	9030	9030	9030	0
207	20241125	171400	1342010820	9030	9030	9030	9030	0
208	20241125	171300	1342010820	9030	9030	9030	9030	0
209	20241125	171200	1342010820	9030	9030	9030	9030	0
210	20241125	171100	1342010820	9030	9030	9030	9030	0
211	20241125	171000	1342010820	9030	9030	9030	9030	0
212	20241125	170900	1342010820	9030	9030	9030	9030	11912
213	20241125	170800	1342010820	9030	9030	9030	9030	0
214	20241125	170700	1342010820	9030	9030	9030	9030	0
215	20241125	170600	1342010820	9030	9030	9030	9030	0
216	20241125	170500	1342010820	9030	9030	9030	9030	0
217	20241125	170400	1342010820	9030	9030	9030	9030	0
218	20241125	170300	1342010820	9030	9030	9030	9030	0
219	20241125	170200	1342010820	9030	9030	9030	9030	0
220	20241125	170100	1342010820	9030	9030	9030	9030	0
221	20241125	170000	1342010820	9030	9030	9030	9030	0
222	20241125	165900	1342010820	9030	9030	9030	9030	0
223	20241125	165800	1342010820	9030	9030	9030	9030	0
224	20241125	165700	1342010820	9030	9030	9030	9030	0
225	20241125	165600	1342010820	9030	9030	9030	9030	0
226	20241125	165500	1342010820	9030	9030	9030	9030	0
227	20241125	165400	1342010820	9030	9030	9030	9030	0
228	20241125	165300	1342010820	9030	9030	9030	9030	0
229	20241125	165200	1342010820	9030	9030	9030	9030	0
230	20241125	165100	1342010820	9030	9030	9030	9030	0
231	20241125	165000	1342010820	9030	9030	9030	9030	0
232	20241125	164900	1342010820	9030	9030	9030	9030	0
233	20241125	164800	1342010820	9030	9030	9030	9030	0
234	20241125	164700	1342010820	9030	9030	9030	9030	0
235	20241125	164600	1342010820	9030	9030	9030	9030	0
236	20241125	164500	1342010820	9030	9030	9030	9030	0
237	20241125	164400	1342010820	9030	9030	9030	9030	0
238	20241125	164300	1342010820	9030	9030	9030	9030	0
239	20241125	164200	1342010820	9030	9030	9030	9030	0
240	20241125	164100	1342010820	9030	9030	9030	9030	0
241	20241125	164000	1342010820	9030	9030	9030	9030	0
242	20241125	163900	1342010820	9030	9030	9030	9030	11912
243	20241125	163800	1342010820	9030	9030	9030	9030	0
244	20241125	163700	1342010820	9030	9030	9030	9030	0
245	20241125	163600	1342010820	9030	9030	9030	9030	0
246	20241125	163500	1342010820	9030	9030	9030	9030	0
247	20241125	163400	1342010820	9030	9030	9030	9030	0
248	20241125	163300	1342010820	9030	9030	9030	9030	0
249	20241125	163200	1342010820	9030	9030	9030	9030	0
250	20241125	163100	1342010820	9030	9030	9030	9030	0
251	20241125	163000	1342010820	9030	9030	9030	9030	0
252	20241125	162900	1342010820	9030	9030	9030	9030	0
253	20241125	162800	1342010820	9030	9030	9030	9030	0
254	20241125	162700	1342010820	9030	9030	9030	9030	0
255	20241125	162600	1342010820	9030	9030	9030	9030	0
256	20241125	162500	1342010820	9030	9030	9030	9030	0
257	20241125	162400	1342010820	9030	9030	9030	9030	0
258	20241125	162300	1342010820	9030	9030	9030	9030	0
259	20241125	162200	1342010820	9030	9030	9030	9030	0
260	20241125	162100	1342010820	9030	9030	9030	9030	0
261	20241125	162000	1342010820	9030	9030	9030	9030	0
262	20241125	161900	1342010820	9030	9030	9030	9030	0
263	20241125	161800	1342010820	9030	9030	9030	9030	0
264	20241125	161700	1342010820	9030	9030	9030	9030	0
265	20241125	161600	1342010820	9030	9030	9030	9030	0
266	20241125	161500	1342010820	9030	9030	9030	9030	0
267	20241125	161400	1342010820	9030	9030	9030	9030	0
268	20241125	161300	1342010820	9030	9030	9030	9030	0
269	20241125	161200	1342010820	9030	9030	9030	9030	0
270	20241125	161100	1342010820	9030	9030	9030	9030	0
271	20241125	161000	1342010820	9030	9030	9030	9030	0
272	20241125	160900	1342010820	9030	9030	9030	9030	11912
273	20241125	160800	1342010820	9030	9030	9030	9030	0
274	20241125	160700	1342010820	9030	9030	9030	9030	0
275	20241125	160600	1342010820	9030	9030	9030	9030	0
276	20241125	160500	1342010820	9030	9030	9030	9030	0
277	20241125	160400	1342010820	9030	9030	9030	9030	0
278	20241125	160300	1342010820	9030	9030	9030	9030	0
279	20241125	160200	1342010820	9030	9030	9030	9030	0
280	20241125	160100	1342010820	9030	9030	9030	9030	0
281	20241125	160000	1342010820	9030	9030	9030	9030	0
282	20241125	155900	1342010820	9030	9030	9030	9030	0
283	20241125	155800	1342010820	9030	9030	9030	9030	0
284	20241125	155700	1342010820	9030	9030	9030	9030	0
285	20241125	155600	1342010820	9030	9030	9030	9030	0
286	20241125	155500	1342010820	9030	9030	9030	9030	0
287	20241125	155400	1342010820	9030	9030	9030	9030	0
288	20241125	155300	1342010820	9030	9030	9030	9030	0
289	20241125	155200	1342010820	9030	9030	9030	9030	0
290	20241125	155100	1342010820	9030	9030	9030	9030	0
291	20241125	155000	1342010820	9030	9030	9030	9030	0
292	20241125	154900	1342010820	9030	9030	9030	9030	0
293	20241125	154800	1342010820	9030	9030	9030	9030	0
294	20241125	154700	1342010820	9030	9030	9030	9030	0
295	20241125	154600	1342010820	9030	9030	9030	9030	0
296	20241125	154500	1342010820	9030	9030	9030	9030	0
297	20241125	154400	1342010820	9030	9030	9030	9030	0
298	20241125	154300	1342010820	9030	9030	9030	9030	0
299	20241125	154200	1342010820	9030	9030	9030	9030	0
300	20241125	154100	1342010820	9030	9030	9030	9030	0
301	20241125	154000	1342010820	9030	9030	9030	9030	0
302	20241125	153900	1342010820	9030	9030	9030	9030	11912
303	20241125	153800	1342010820	9030	9030	9030	9030	0
304	20241125	153700	1342010820	9030	9030	9030	9030	0
305	20241125	153600	1342010820	9030	9030	9030	9030	0
306	20241125	153500	1342010820	9030	9030	9030	9030	0
307	20241125	153400	1342010820	9030	9030	9030	9030	0
308	20241125	153300	1342010820	9030	9030	9030	9030	0
309	20241125	153200	1342010820	9030	9030	9030	9030	0
310	20241125	153100	1342010820	9030	9030	9030	9030	0
311	20241125	153000	1342010820	9030	9030	9030	9030	11912
312	20241125	152900	1234445460	9010	9010	9010	9010	0
313	20241125	152800	1234445460	9010	9010	9010	9010	0
314	20241125	152700	1234445460	9010	9010	9010	9010	0
315	20241125	152600	1234445460	9010	9010	9010	9010	0
316	20241125	152500	1234445460	9010	9010	9010	9010	0
317	20241125	152400	1234445460	9010	9010	9010	9010	0
318	20241125	152300	1234445460	9010	9010	9010	9010	0
319	20241125	152200	1234445460	9010	9010	9010	9010	0
320	20241125	152100	1234445460	9010	9010	9010	9010	0
321	20241125	152000	1234445460	9010	9010	9010	9010	0
322	20241125	151900	1234445460	9010	8990	9020	8990	1624
323	20241125	151800	1219819000	8980	8990	8990	8960	3634
324	20241125	151700	1187208990	8990	9000	9000	8990	269
325	20241125	151600	1184789190	9000	9010	9010	8990	1579
326	20241125	151500	1170589220	9010	9010	9010	9000	1150
327	20241125	151400	1160238230	9010	9010	9020	9000	1266
328	20241125	151300	1148841710	9010	9030	9030	9010	310
329	20241125	151200	1146048010	9020	9020	9030	9000	765
330	20241125	151100	1139154140	9030	9030	9030	9020	130
331	20241125	151000	1137980260	9030	9030	9040	9020	137
332	20241125	150900	1136743030	9030	9020	9050	9010	241
333	20241125	150800	1134566360	9050	9040	9050	9030	1144
334	20241125	150700	1124218630	9020	9030	9040	9020	402
335	20241125	150600	1120589130	9040	9040	9040	9040	128
336	20241125	150500	1119432010	9040	9050	9050	9030	358
337	20241125	150400	1116198720	9040	9030	9050	9030	116
338	20241125	150300	1115150730	9030	9050	9050	9020	193
339	20241125	150200	1113407990	9050	9020	9050	9000	1702
340	20241125	150100	1098052830	9020	9010	9020	9010	104
341	20241125	150000	1097115650	9010	9020	9020	9010	91
342	20241125	145900	1096295670	9020	9020	9020	9020	467
343	20241125	145800	1092083330	9020	9020	9020	9020	169
344	20241125	145700	1090558950	9010	9030	9030	9010	226
345	20241125	145600	1088520430	9040	9030	9040	9030	49
346	20241125	145500	1088077550	9030	9040	9040	9020	1748
347	20241125	145400	1072288300	9040	9040	9040	9040	221
348	20241125	145300	1070290460	9040	9050	9050	9030	533
349	20241125	145200	1065475200	9040	9050	9050	9040	295
350	20241125	145100	1062806530	9050	9050	9050	9040	223
351	20241125	145000	1060788810	9050	9060	9060	9050	1372
352	20241125	144900	1048368320	9060	9060	9060	9040	1788
353	20241125	144800	1032182550	9050	9020	9050	9010	5778
354	20241125	144700	979956360	9020	9020	9020	9010	181
355	20241125	144600	978324080	9020	9000	9020	9000	544
356	20241125	144500	973426270	9000	9000	9000	8990	268
357	20241125	144400	971015740	9000	9000	9000	8990	174
358	20241125	144300	969449850	9000	9000	9000	8970	1690
359	20241125	144200	954254760	9000	8990	9000	8980	610
360	20241125	144100	948770580	8990	9000	9000	8980	325
361	20241125	144000	945847780	8990	8990	9000	8980	4822
362	20241125	143900	902460970	8990	8990	8990	8980	731
363	20241125	143800	895891500	8990	8980	8990	8970	1239
364	20241125	143700	884762940	8980	8960	8980	8960	872
365	20241125	143600	876939620	8980	8940	8980	8940	2821
366	20241125	143500	851663400	8940	8940	8940	8930	142
367	20241125	143400	850394370	8920	8940	8940	8920	125
368	20241125	143300	849278000	8910	8900	8910	8900	113
369	20241125	143200	848272160	8900	8900	8900	8890	611
370	20241125	143100	842839380	8900	8890	8900	8890	138
371	20241125	143000	841611870	8880	8890	8900	8880	66
372	20241125	142900	841025240	8890	8890	8890	8890	4
373	20241125	142800	840989680	8880	8890	8890	8880	16
374	20241125	142700	840847560	8890	8890	8890	8890	11
375	20241125	142600	840749770	8890	8880	8890	8880	15
376	20241125	142500	840616540	8890	8890	8890	8890	4
377	20241125	142400	840580980	8890	8890	8890	8890	5
378	20241125	142300	840536530	8900	8880	8900	8880	1812
379	20241125	142200	824445950	8880	8900	8900	8880	88
380	20241125	142100	823664400	8900	8900	8900	8900	3
381	20241125	142000	823637700	8900	8880	8900	8880	13
382	20241125	141900	823522240	8890	8900	8900	8890	51
383	20241125	141800	823068840	8890	8890	8890	8890	63
384	20241125	141700	822508770	8900	8900	8900	8900	0
385	20241125	141600	822508770	8900	8890	8900	8890	13
386	20241125	141500	822393190	8880	8880	8880	8880	0
387	20241125	141400	822393190	8880	8900	8910	8880	1738
388	20241125	141300	806943550	8900	8900	8900	8900	12
389	20241125	141200	806836750	8910	8910	8910	8900	453
390	20241125	141100	802805030	8910	8910	8910	8910	7
391	20241125	141000	802742660	8910	8920	8920	8910	11
392	20241125	140900	802644600	8920	8940	8940	8920	36
393	20241125	140800	802322840	8940	8940	8940	8940	2
394	20241125	140700	802304960	8900	8900	8940	8900	15
395	20241125	140600	802171420	8900	8940	8940	8900	1603
396	20241125	140500	787904570	8900	8900	8900	8900	12
397	20241125	140400	787797770	8940	8940	8940	8940	561
398	20241125	140300	782782430	8940	8940	8940	8890	147
399	20241125	140200	781468870	8930	8910	8930	8880	3684
400	20241125	140100	748719170	8920	8920	8920	8910	57
401	20241125	140000	748211230	8910	8910	8910	8910	3
402	20241125	135900	748184500	8910	8910	8910	8910	12
403	20241125	135800	748077580	8920	8930	8930	8920	55
404	20241125	135700	747586470	8910	8920	8920	8910	96
405	20241125	135600	746731080	8920	8910	8920	8910	396
406	20241125	135500	743201240	8900	8900	8910	8900	218
407	20241125	135400	741261000	8910	8910	8910	8910	0
408	20241125	135300	741261000	8910	8900	8910	8900	16
409	20241125	135200	741118560	8910	8910	8910	8910	7
410	20241125	135100	741056190	8900	8900	8900	8900	15
411	20241125	135000	740922690	8900	8910	8910	8900	17
412	20241125	134900	740771340	8900	8910	8910	8900	95
413	20241125	134800	739925800	8900	8910	8910	8900	54
414	20241125	134700	739444780	8890	8910	8910	8890	3
415	20241125	134600	739418070	8890	8910	8910	8890	24
416	20241125	134500	739204550	8910	8910	8910	8910	0
417	20241125	134400	739204550	8910	8900	8910	8900	15
418	20241125	134300	739071020	8910	8910	8910	8910	4
419	20241125	134200	739035380	8900	8900	8900	8900	12
420	20241125	134100	738928580	8900	8900	8900	8900	28
421	20241125	134000	738679380	8900	8900	8900	8900	5
422	20241125	133900	738634880	8910	8900	8910	8900	46
423	20241125	133800	738225440	8910	8900	8910	8900	15
424	20241125	133700	738091910	8910	8910	8910	8910	2
425	20241125	133600	738074090	8910	8900	8910	8900	68
426	20241125	133500	737468850	8900	8900	8910	8900	31
427	20241125	133400	737192920	8900	8900	8900	8900	278
428	20241125	133300	734718720	8900	8920	8920	8900	30
429	20241125	133200	734451490	8950	8900	8950	8900	14
430	20241125	133100	734326790	8940	8940	8940	8940	7
431	20241125	133000	734264210	8950	8910	8950	8910	46
432	20241125	132900	733854280	8910	8940	8940	8910	315
433	20241125	132800	731045520	8940	8930	8940	8930	303
434	20241125	132700	728339700	8940	8950	8950	8940	440
435	20241125	132600	724402720	8960	8950	8960	8950	1068
436	20241125	132500	714840880	8940	8940	8950	8940	265
437	20241125	132400	712471280	8940	8940	8950	8940	290
438	20241125	132300	709877680	8950	8910	8950	8910	719
439	20241125	132200	703461290	8900	8900	8900	8900	730
440	20241125	132100	696964290	8900	8900	8900	8890	19
441	20241125	132000	696795310	8900	8900	8900	8900	0
442	20241125	131900	696795310	8900	8890	8900	8890	15
443	20241125	131800	696661930	8890	8890	8890	8890	130
444	20241125	131700	695506230	8880	8880	8880	8880	12
445	20241125	131600	695399670	8890	8890	8890	8890	3
446	20241125	131500	695373000	8880	8890	8890	8880	15
447	20241125	131400	695239760	8890	8890	8890	8890	11
448	20241125	131300	695141970	8890	8880	8890	8880	15
449	20241125	131200	695008740	8890	8890	8890	8890	0
450	20241125	131100	695008740	8890	8880	8890	8880	16
451	20241125	131000	694866620	8890	8890	8890	8890	24
452	20241125	130900	694653260	8890	8890	8890	8890	0
453	20241125	130800	694653260	8890	8900	8900	8890	8
454	20241125	130700	694582100	8880	8880	8880	8880	0
455	20241125	130600	694582100	8880	8890	8890	8880	42
456	20241125	130500	694209010	8900	8900	8900	8900	4
457	20241125	130400	694173410	8890	8900	8900	8890	54
458	20241125	130300	693692930	8890	8890	8890	8890	0
459	20241125	130200	693692930	8890	8890	8900	8890	32
460	20241125	130100	693408410	8900	8900	8900	8900	203
461	20241125	130000	691601710	8890	8890	8900	8890	77
462	20241125	125900	690916590	8900	8890	8900	8890	457
463	20241125	125800	686849450	8880	8890	8890	8880	18
464	20241125	125700	686689490	8900	8890	8900	8880	76
465	20241125	125600	686013550	8890	8890	8890	8890	7
466	20241125	125500	685951320	8880	8880	8880	8880	0
467	20241125	125400	685951320	8880	8900	8900	8880	18
468	20241125	125300	685791460	8890	8890	8890	8890	6
469	20241125	125200	685738120	8900	8880	8900	8870	24
470	20241125	125100	685525020	8880	8880	8880	8880	500
471	20241125	125000	681085020	8890	8890	8890	8880	20
472	20241125	124900	680907280	8880	8880	8880	8880	6
473	20241125	124800	680854000	8870	8870	8880	8870	118
474	20241125	124700	679807310	8900	8900	8900	8870	2101
475	20241125	124600	661147990	8900	8890	8900	8890	84
476	20241125	124500	660401190	8890	8900	8900	8890	35
477	20241125	124400	660089870	8890	8890	8890	8890	6
478	20241125	124300	660036530	8900	8900	8900	8890	18
479	20241125	124200	659876450	8890	8900	8900	8890	11
480	20241125	124100	659778610	8890	8900	8900	8890	39
481	20241125	124000	659431860	8910	8900	8910	8890	16
482	20241125	123900	659289510	8900	8910	8910	8900	4
483	20241125	123800	659253900	8900	8900	8900	8900	6
484	20241125	123700	659200500	8890	8890	8890	8890	19
485	20241125	123600	659031590	8910	8900	8910	8900	7
486	20241125	123500	658969280	8900	8890	8910	8890	1024
487	20241125	123400	649858320	8870	8880	8880	8870	16
488	20241125	123300	649716300	8870	8890	8890	8870	8
489	20241125	123200	649645310	8880	8880	8880	8870	16
490	20241125	123100	649503330	8870	8870	8870	8870	18
491	20241125	123000	649343670	8880	8880	8880	8880	61
492	20241125	122900	648801990	8880	8860	8880	8860	29
493	20241125	122800	648544850	8870	8870	8870	8860	47
494	20241125	122700	648128020	8870	8870	8870	8870	1
495	20241125	122600	648119150	8870	8870	8870	8870	2
496	20241125	122500	648101410	8870	8870	8870	8870	4
497	20241125	122400	648065930	8860	8870	8870	8860	18
498	20241125	122300	647906390	8890	8860	8890	8860	8
499	20241125	122200	647835480	8860	8890	8890	8860	3016
500	20241125	122100	621102070	8880	8880	8880	8880	22
501	20241125	122000	620906710	8880	8880	8880	8870	18
502	20241125	121900	620746990	8880	8880	8880	8880	6
503	20241125	121800	620693710	8870	8870	8890	8870	15
504	20241125	121700	620560640	8870	8870	8890	8870	7
505	20241125	121600	620498530	8860	8870	8870	8860	16
506	20241125	121500	620356730	8860	8860	8860	8860	7
507	20241125	121400	620294710	8870	8860	8870	8860	52
508	20241125	121300	619833860	8860	8870	8870	8860	189
509	20241125	121200	618157490	8870	8860	8870	8860	31
510	20241125	121100	617882690	8860	8870	8870	8860	16
511	20241125	121000	617740900	8860	8860	8860	8860	16
512	20241125	120900	617599140	8860	8870	8870	8860	16
513	20241125	120800	617457290	8860	8870	8870	8860	21
514	20241125	120700	617271200	8870	8870	8870	8860	308
515	20241125	120600	614539300	8870	8860	8870	8860	22
516	20241125	120500	614344340	8870	8870	8870	8870	2
517	20241125	120400	614326600	8870	8860	8870	8860	37
518	20241125	120300	613998750	8860	8870	8870	8860	10
519	20241125	120200	613910110	8860	8860	8860	8860	28
520	20241125	120100	613662030	8870	8880	8880	8870	7
521	20241125	120000	613599900	8880	8880	8880	8880	5
522	20241125	115900	613555500	8860	8860	8870	8860	158
523	20241125	115800	612154220	8870	8860	8870	8860	16
524	20241125	115700	612012360	8850	8850	8860	8850	62
525	20241125	115600	611463560	8850	8860	8860	8850	7
526	20241125	115500	611401600	8850	8850	8860	8850	24
527	20241125	115400	611189160	8850	8860	8860	8850	120
528	20241125	115300	610127100	8850	8850	8850	8850	12
529	20241125	115200	610020900	8850	8860	8860	8850	9
530	20241125	115100	609941220	8850	8850	8850	8840	25
531	20241125	115000	609720030	8850	8850	8850	8850	24
532	20241125	114900	609507630	8850	8850	8850	8840	1713
533	20241125	114800	594348100	8850	8860	8860	8850	12
534	20241125	114700	594241840	8860	8860	8860	8850	27
535	20241125	114600	594002800	8850	8860	8860	8850	9
536	20241125	114500	593923120	8860	8850	8860	8850	18
537	20241125	114400	593763760	8850	8860	8860	8850	9
538	20241125	114300	593684080	8850	8850	8860	8850	22
539	20241125	114200	593489340	8850	8850	8850	8850	7
540	20241125	114100	593427390	8860	8850	8860	8850	9
541	20241125	114000	593347710	8850	8860	8860	8850	66
542	20241125	113900	592763570	8860	8860	8860	8850	84
543	20241125	113800	592019390	8860	8860	8860	8860	14
544	20241125	113700	591895350	8870	8860	8870	8860	1043
545	20241125	113600	582654320	8860	8870	8870	8860	14
546	20241125	113500	582530260	8870	8870	8890	8860	955
547	20241125	113400	574059550	8870	8870	8870	8860	87
548	20241125	113300	573288040	8860	8870	8870	8860	8
549	20241125	113200	573217150	8870	8870	8870	8860	16
550	20241125	113100	573075350	8850	8860	8860	8850	12
551	20241125	113000	572969110	8850	8860	8860	8850	120
552	20241125	112900	571906080	8860	8850	8860	8850	107
553	20241125	112800	570958130	8860	8860	8860	8860	24
554	20241125	112700	570745490	8870	8860	8890	8860	1383
555	20241125	112600	558457800	8870	8860	8870	8860	37
556	20241125	112500	558129700	8850	8850	8850	8850	6
557	20241125	112400	558076600	8860	8860	8860	8860	4
558	20241125	112300	558041160	8850	8860	8860	8850	7
559	20241125	112200	557979200	8860	8850	8860	8850	9
560	20241125	112100	557899520	8860	8850	8860	8850	10
561	20241125	112000	557810980	8850	8850	8850	8850	17
562	20241125	111900	557660530	8850	8860	8860	8850	9
563	20241125	111800	557580850	8860	8860	8860	8860	6
564	20241125	111700	557527690	8870	8860	8870	8860	8
565	20241125	111600	557456800	8870	8870	8870	8870	4
566	20241125	111500	557421320	8850	8850	8870	8850	254
567	20241125	111400	555172940	8850	8850	8850	8850	6
568	20241125	111300	555119840	8860	8850	8860	8850	9
569	20241125	111200	555040160	8860	8850	8860	8850	471
570	20241125	111100	550871770	8860	8860	8860	8860	3
571	20241125	111000	550845190	8860	8850	8860	8850	46
572	20241125	110900	550437990	8850	8840	8850	8840	10
573	20241125	110800	550349550	8840	8850	8860	8840	503
574	20241125	110700	545898990	8860	8860	8870	8860	215
575	20241125	110600	543994070	8860	8860	8860	8850	75
576	20241125	110500	543329630	8850	8840	8850	8840	203
577	20241125	110400	541533140	8850	8840	8850	8840	10
578	20241125	110300	541444700	8850	8850	8850	8850	5
579	20241125	110200	541400450	8850	8850	8850	8850	201
580	20241125	110100	539621600	8850	8860	8870	8850	46
581	20241125	110000	539214190	8860	8860	8860	8860	6
582	20241125	105900	539161030	8870	8870	8870	8870	24
583	20241125	105800	538948150	8860	8860	8860	8860	8
584	20241125	105700	538877270	8850	8860	8860	8850	20
585	20241125	105600	538700230	8850	8860	8860	8850	9
586	20241125	105500	538620550	8850	8850	8850	8850	1
587	20241125	105400	538611700	8850	8870	8870	8850	7
588	20241125	105300	538549730	8850	8850	8850	8840	102
589	20241125	105200	537647100	8840	8840	8840	8840	22
590	20241125	105100	537452620	8850	8840	8850	8840	9
591	20241125	105000	537373030	8850	8850	8850	8850	14
592	20241125	104900	537249130	8850	8830	8850	8830	64
593	20241125	104800	536683990	8840	8840	8840	8830	282
594	20241125	104700	534193150	8830	8840	8850	8830	358
595	20241125	104600	531030390	8840	8850	8850	8840	3
596	20241125	104500	531003850	8840	8850	8850	8840	9
597	20241125	104400	530924260	8840	8850	8850	8840	10
598	20241125	104300	530835820	8840	8830	8840	8830	62
599	20241125	104200	530288300	8840	8840	8840	8840	26
600	20241125	104100	530058460	8830	8840	8840	8830	16
601	20241125	104000	529917080	8840	8830	8840	8830	10
602	20241125	103900	529828740	8830	8840	8840	8830	42
603	20241125	103800	529457850	8830	8830	8830	8830	6
604	20241125	103700	529404870	8840	8840	8840	8820	418
605	20241125	103600	525712020	8820	8830	8830	8820	2485
606	20241125	103500	503782540	8830	8830	8830	8820	748
607	20241125	103400	497177760	8830	8820	8830	8820	518
608	20241125	103300	492604390	8820	8830	8830	8820	263
609	20241125	103200	490282200	8830	8830	8830	8830	59
610	20241125	103100	489761230	8830	8840	8840	8830	7
611	20241125	103000	489699410	8840	8830	8840	8830	7
612	20241125	102900	489637590	8840	8840	8840	8820	949
613	20241125	102800	481263390	8820	8830	8830	8820	211
614	20241125	102700	479400320	8830	8830	8830	8830	6
615	20241125	102600	479347340	8830	8830	8830	8830	6
616	20241125	102500	479294360	8830	8840	8840	8830	86
617	20241125	102400	478534180	8840	8840	8840	8840	0
618	20241125	102300	478534180	8840	8830	8840	8830	10
619	20241125	102200	478445860	8840	8830	8840	8830	7
620	20241125	102100	478384040	8840	8840	8840	8830	9
621	20241125	102000	478304540	8840	8830	8840	8830	206
622	20241125	101900	476483550	8830	8830	8830	8830	52
623	20241125	101800	476024390	8820	8820	8820	8820	8
624	20241125	101700	475953830	8820	8850	8850	8820	2984
625	20241125	101600	449634890	8830	8850	8850	8830	474
626	20241125	101500	445448470	8830	8840	8850	8820	1009
627	20241125	101400	436537870	8850	8850	8850	8840	901
628	20241125	101300	428564080	8850	8850	8850	8850	37
629	20241125	101200	428236630	8860	8850	8860	8850	8
630	20241125	101100	428165810	8860	8860	8860	8860	5
631	20241125	101000	428121510	8850	8860	8860	8850	12
632	20241125	100900	428015280	8860	8860	8860	8850	39
633	20241125	100800	427669820	8860	8880	8880	8860	483
634	20241125	100700	423390420	8870	8870	8880	8870	329
635	20241125	100600	420472180	8880	8890	8890	8880	4
636	20241125	100500	420436640	8890	8910	8910	8880	392
637	20241125	100400	416955510	8910	8880	8910	8880	12
638	20241125	100300	416848920	8910	8910	8910	8890	94
639	20241125	100200	416013220	8890	8890	8910	8890	86
640	20241125	100100	415248660	8910	8910	8910	8890	566
641	20241125	100000	410211050	8910	8920	8920	8900	131
642	20241125	095900	409044920	8940	8940	8940	8910	18
643	20241125	095800	408884180	8910	8910	8940	8910	26
644	20241125	095700	408652430	8910	8910	8940	8910	30
645	20241125	095600	408384380	8910	8940	8940	8910	12
646	20241125	095500	408277160	8940	8890	8940	8890	21
647	20241125	095400	408090110	8940	8940	8940	8940	18
648	20241125	095300	407929190	8890	8900	8900	8890	86
649	20241125	095200	407163850	8900	8900	8900	8900	7
650	20241125	095100	407101550	8950	8940	8950	8900	306
651	20241125	095000	404365650	8900	8910	8910	8900	1000
652	20241125	094900	395463660	8920	8910	8940	8910	1442
653	20241125	094800	382588310	8930	8830	8930	8830	8940
654	20241125	094700	302950680	8880	8830	8880	8830	359
655	20241125	094600	299767110	8830	8820	8830	8820	8
656	20241125	094500	299696530	8820	8830	8870	8820	3002
657	20241125	094400	273204500	8830	8870	8870	8830	1653
658	20241125	094300	258586640	8870	8870	8870	8870	4
659	20241125	094200	258551160	8870	8870	8870	8870	4
660	20241125	094100	258515680	8870	8870	8870	8870	53
661	20241125	094000	258045570	8870	8870	8870	8870	0
662	20241125	093900	258045570	8870	8840	8870	8840	146
663	20241125	093800	256753610	8840	8870	8870	8840	121
664	20241125	093700	255683910	8870	8840	8870	8840	21
665	20241125	093600	255498240	8830	8840	8840	8830	397
666	20241125	093500	251991170	8840	8850	8850	8840	412
667	20241125	093400	248348930	8850	8840	8850	8840	117
668	20241125	093300	247313590	8870	8870	8870	8870	1
669	20241125	093200	247304720	8840	8850	8850	8840	1411
670	20241125	093100	234819480	8860	8860	8870	8860	1417
671	20241125	093000	222260910	8860	8860	8860	8840	266
672	20241125	092900	219904570	8870	8830	8870	8820	2403
673	20241125	092800	198665680	8820	8840	8840	8820	332
674	20241125	092700	195733750	8840	8840	8870	8840	136
675	20241125	092600	194531240	8870	8840	8870	8830	1243
676	20241125	092500	183552390	8840	8840	8840	8840	700
677	20241125	092400	177364390	8830	8850	8850	8830	2171
678	20241125	092300	158182130	8850	8840	8850	8840	493
679	20241125	092200	153819480	8850	8870	8870	8840	1235
680	20241125	092100	142889420	8870	8870	8870	8870	111
681	20241125	092000	141904850	8870	8890	8890	8870	768
682	20241125	091900	135086870	8890	8890	8910	8890	14
683	20241125	091800	134962370	8890	8910	8910	8890	565
684	20241125	091700	129935260	8910	8910	8910	8910	505
685	20241125	091600	125435710	8900	8900	8900	8900	11
686	20241125	091500	125337810	8920	8900	8920	8890	2599
687	20241125	091400	102209710	8900	8910	8910	8900	24
688	20241125	091300	101996080	8910	8920	8920	8910	15
689	20241125	091200	101862390	8900	8900	8900	8900	153
690	20241125	091100	100500690	8900	8900	8900	8890	412
691	20241125	091000	96835420	8900	8900	8900	8900	374
692	20241125	090900	93506820	8930	8950	8950	8930	821
693	20241125	090800	86170160	8940	8930	8940	8930	161
694	20241125	090700	84730930	8940	8940	8940	8940	0
695	20241125	090600	84730930	8940	8940	8940	8920	2826
696	20241125	090500	59488300	8980	8940	8980	8940	41
697	20241125	090400	59120560	8990	8990	8990	8990	2127
698	20241125	090300	39998830	8990	8950	8990	8930	682
699	20241125	090200	33889080	8950	8930	8950	8920	679
700	20241125	090100	27832260	8950	8960	8960	8920	1620
701	20241125	090000	13330510	8960	8990	8990	8950	1485