KissMeData/214320/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204600	422462240	20150	20150	20150	20150	3155
3	20241125	204500	422462240	20150	20150	20150	20150	0
4	20241125	204400	422462240	20150	20150	20150	20150	0
5	20241125	204300	422462240	20150	20150	20150	20150	0
6	20241125	204200	422462240	20150	20150	20150	20150	0
7	20241125	204100	422462240	20150	20150	20150	20150	0
8	20241125	204000	422462240	20150	20150	20150	20150	0
9	20241125	203900	422462240	20150	20150	20150	20150	0
10	20241125	203800	422462240	20150	20150	20150	20150	0
11	20241125	203700	422462240	20150	20150	20150	20150	0
12	20241125	203600	422462240	20150	20150	20150	20150	0
13	20241125	203500	422462240	20150	20150	20150	20150	0
14	20241125	203400	422462240	20150	20150	20150	20150	0
15	20241125	203300	422462240	20150	20150	20150	20150	0
16	20241125	203200	422462240	20150	20150	20150	20150	0
17	20241125	203100	422462240	20150	20150	20150	20150	0
18	20241125	203000	422462240	20150	20150	20150	20150	0
19	20241125	202900	422462240	20150	20150	20150	20150	0
20	20241125	202800	422462240	20150	20150	20150	20150	0
21	20241125	202700	422462240	20150	20150	20150	20150	0
22	20241125	202600	422462240	20150	20150	20150	20150	0
23	20241125	202500	422462240	20150	20150	20150	20150	0
24	20241125	202400	422462240	20150	20150	20150	20150	0
25	20241125	202300	422462240	20150	20150	20150	20150	0
26	20241125	202200	422462240	20150	20150	20150	20150	0
27	20241125	202100	422462240	20150	20150	20150	20150	0
28	20241125	202000	422462240	20150	20150	20150	20150	0
29	20241125	201900	422462240	20150	20150	20150	20150	0
30	20241125	201800	422462240	20150	20150	20150	20150	0
31	20241125	201700	422462240	20150	20150	20150	20150	0
32	20241125	201600	422462240	20150	20150	20150	20150	3155
33	20241125	201500	422462240	20150	20150	20150	20150	0
34	20241125	201400	422462240	20150	20150	20150	20150	0
35	20241125	201300	422462240	20150	20150	20150	20150	0
36	20241125	201200	422462240	20150	20150	20150	20150	0
37	20241125	201100	422462240	20150	20150	20150	20150	0
38	20241125	201000	422462240	20150	20150	20150	20150	0
39	20241125	200900	422462240	20150	20150	20150	20150	0
40	20241125	200800	422462240	20150	20150	20150	20150	0
41	20241125	200700	422462240	20150	20150	20150	20150	0
42	20241125	200600	422462240	20150	20150	20150	20150	0
43	20241125	200500	422462240	20150	20150	20150	20150	0
44	20241125	200400	422462240	20150	20150	20150	20150	0
45	20241125	200300	422462240	20150	20150	20150	20150	0
46	20241125	200200	422462240	20150	20150	20150	20150	0
47	20241125	200100	422462240	20150	20150	20150	20150	0
48	20241125	200000	422462240	20150	20150	20150	20150	0
49	20241125	195900	422462240	20150	20150	20150	20150	0
50	20241125	195800	422462240	20150	20150	20150	20150	0
51	20241125	195700	422462240	20150	20150	20150	20150	0
52	20241125	195600	422462240	20150	20150	20150	20150	0
53	20241125	195500	422462240	20150	20150	20150	20150	0
54	20241125	195400	422462240	20150	20150	20150	20150	0
55	20241125	195300	422462240	20150	20150	20150	20150	0
56	20241125	195200	422462240	20150	20150	20150	20150	0
57	20241125	195100	422462240	20150	20150	20150	20150	0
58	20241125	195000	422462240	20150	20150	20150	20150	0
59	20241125	194900	422462240	20150	20150	20150	20150	0
60	20241125	194800	422462240	20150	20150	20150	20150	0
61	20241125	194700	422462240	20150	20150	20150	20150	0
62	20241125	194600	422462240	20150	20150	20150	20150	3155
63	20241125	194500	422462240	20150	20150	20150	20150	0
64	20241125	194400	422462240	20150	20150	20150	20150	0
65	20241125	194300	422462240	20150	20150	20150	20150	0
66	20241125	194200	422462240	20150	20150	20150	20150	0
67	20241125	194100	422462240	20150	20150	20150	20150	0
68	20241125	194000	422462240	20150	20150	20150	20150	0
69	20241125	193900	422462240	20150	20150	20150	20150	0
70	20241125	193800	422462240	20150	20150	20150	20150	0
71	20241125	193700	422462240	20150	20150	20150	20150	0
72	20241125	193600	422462240	20150	20150	20150	20150	0
73	20241125	193500	422462240	20150	20150	20150	20150	0
74	20241125	193400	422462240	20150	20150	20150	20150	0
75	20241125	193300	422462240	20150	20150	20150	20150	0
76	20241125	193200	422462240	20150	20150	20150	20150	0
77	20241125	193100	422462240	20150	20150	20150	20150	0
78	20241125	193000	422462240	20150	20150	20150	20150	0
79	20241125	192900	422462240	20150	20150	20150	20150	0
80	20241125	192800	422462240	20150	20150	20150	20150	0
81	20241125	192700	422462240	20150	20150	20150	20150	0
82	20241125	192600	422462240	20150	20150	20150	20150	0
83	20241125	192500	422462240	20150	20150	20150	20150	0
84	20241125	192400	422462240	20150	20150	20150	20150	0
85	20241125	192300	422462240	20150	20150	20150	20150	0
86	20241125	192200	422462240	20150	20150	20150	20150	0
87	20241125	192100	422462240	20150	20150	20150	20150	0
88	20241125	192000	422462240	20150	20150	20150	20150	0
89	20241125	191900	422462240	20150	20150	20150	20150	0
90	20241125	191800	422462240	20150	20150	20150	20150	0
91	20241125	191700	422462240	20150	20150	20150	20150	0
92	20241125	191600	422462240	20150	20150	20150	20150	3155
93	20241125	191500	422462240	20150	20150	20150	20150	0
94	20241125	191400	422462240	20150	20150	20150	20150	0
95	20241125	191300	422462240	20150	20150	20150	20150	0
96	20241125	191200	422462240	20150	20150	20150	20150	0
97	20241125	191100	422462240	20150	20150	20150	20150	0
98	20241125	191000	422462240	20150	20150	20150	20150	0
99	20241125	190900	422462240	20150	20150	20150	20150	0
100	20241125	190800	422462240	20150	20150	20150	20150	0
101	20241125	190700	422462240	20150	20150	20150	20150	0
102	20241125	190600	422462240	20150	20150	20150	20150	0
103	20241125	190500	422462240	20150	20150	20150	20150	0
104	20241125	190400	422462240	20150	20150	20150	20150	0
105	20241125	190300	422462240	20150	20150	20150	20150	0
106	20241125	190200	422462240	20150	20150	20150	20150	0
107	20241125	190100	422462240	20150	20150	20150	20150	0
108	20241125	190000	422462240	20150	20150	20150	20150	0
109	20241125	185900	422462240	20150	20150	20150	20150	0
110	20241125	185800	422462240	20150	20150	20150	20150	0
111	20241125	185700	422462240	20150	20150	20150	20150	0
112	20241125	185600	422462240	20150	20150	20150	20150	0
113	20241125	185500	422462240	20150	20150	20150	20150	0
114	20241125	185400	422462240	20150	20150	20150	20150	0
115	20241125	185300	422462240	20150	20150	20150	20150	0
116	20241125	185200	422462240	20150	20150	20150	20150	0
117	20241125	185100	422462240	20150	20150	20150	20150	0
118	20241125	185000	422462240	20150	20150	20150	20150	0
119	20241125	184900	422462240	20150	20150	20150	20150	0
120	20241125	184800	422462240	20150	20150	20150	20150	0
121	20241125	184700	422462240	20150	20150	20150	20150	0
122	20241125	184600	422462240	20150	20150	20150	20150	3155
123	20241125	184500	422462240	20150	20150	20150	20150	0
124	20241125	184400	422462240	20150	20150	20150	20150	0
125	20241125	184300	422462240	20150	20150	20150	20150	0
126	20241125	184200	422462240	20150	20150	20150	20150	0
127	20241125	184100	422462240	20150	20150	20150	20150	0
128	20241125	184000	422462240	20150	20150	20150	20150	0
129	20241125	183900	422462240	20150	20150	20150	20150	0
130	20241125	183800	422462240	20150	20150	20150	20150	0
131	20241125	183700	422462240	20150	20150	20150	20150	0
132	20241125	183600	422462240	20150	20150	20150	20150	0
133	20241125	183500	422462240	20150	20150	20150	20150	0
134	20241125	183400	422462240	20150	20150	20150	20150	0
135	20241125	183300	422462240	20150	20150	20150	20150	0
136	20241125	183200	422462240	20150	20150	20150	20150	0
137	20241125	183100	422462240	20150	20150	20150	20150	0
138	20241125	183000	422462240	20150	20150	20150	20150	0
139	20241125	182900	422462240	20150	20150	20150	20150	0
140	20241125	182800	422462240	20150	20150	20150	20150	0
141	20241125	182700	422462240	20150	20150	20150	20150	0
142	20241125	182600	422462240	20150	20150	20150	20150	0
143	20241125	182500	422462240	20150	20150	20150	20150	0
144	20241125	182400	422462240	20150	20150	20150	20150	0
145	20241125	182300	422462240	20150	20150	20150	20150	0
146	20241125	182200	422462240	20150	20150	20150	20150	0
147	20241125	182100	422462240	20150	20150	20150	20150	0
148	20241125	182000	422462240	20150	20150	20150	20150	0
149	20241125	181900	422462240	20150	20150	20150	20150	0
150	20241125	181800	422462240	20150	20150	20150	20150	0
151	20241125	181700	422462240	20150	20150	20150	20150	0
152	20241125	181600	422462240	20150	20150	20150	20150	3155
153	20241125	181500	422462240	20150	20150	20150	20150	0
154	20241125	181400	422462240	20150	20150	20150	20150	0
155	20241125	181300	422462240	20150	20150	20150	20150	0
156	20241125	181200	422462240	20150	20150	20150	20150	0
157	20241125	181100	422462240	20150	20150	20150	20150	0
158	20241125	181000	422462240	20150	20150	20150	20150	0
159	20241125	180900	422462240	20150	20150	20150	20150	0
160	20241125	180800	422462240	20150	20150	20150	20150	0
161	20241125	180700	422462240	20150	20150	20150	20150	0
162	20241125	180600	422462240	20150	20150	20150	20150	0
163	20241125	180500	422462240	20150	20150	20150	20150	0
164	20241125	180400	422462240	20150	20150	20150	20150	0
165	20241125	180300	422462240	20150	20150	20150	20150	0
166	20241125	180200	422462240	20150	20150	20150	20150	0
167	20241125	180100	422462240	20150	20150	20150	20150	0
168	20241125	180000	422462240	20150	20150	20150	20150	0
169	20241125	175900	422462240	20150	20150	20150	20150	0
170	20241125	175800	422462240	20150	20150	20150	20150	0
171	20241125	175700	422462240	20150	20150	20150	20150	0
172	20241125	175600	422462240	20150	20150	20150	20150	0
173	20241125	175500	422462240	20150	20150	20150	20150	0
174	20241125	175400	422462240	20150	20150	20150	20150	0
175	20241125	175300	422462240	20150	20150	20150	20150	0
176	20241125	175200	422462240	20150	20150	20150	20150	0
177	20241125	175100	422462240	20150	20150	20150	20150	0
178	20241125	175000	422462240	20150	20150	20150	20150	0
179	20241125	174900	422462240	20150	20150	20150	20150	0
180	20241125	174800	422462240	20150	20150	20150	20150	0
181	20241125	174700	422462240	20150	20150	20150	20150	0
182	20241125	174600	422462240	20150	20150	20150	20150	3155
183	20241125	174500	422462240	20150	20150	20150	20150	0
184	20241125	174400	422462240	20150	20150	20150	20150	0
185	20241125	174300	422462240	20150	20150	20150	20150	0
186	20241125	174200	422462240	20150	20150	20150	20150	0
187	20241125	174100	422462240	20150	20150	20150	20150	0
188	20241125	174000	422462240	20150	20150	20150	20150	0
189	20241125	173900	422462240	20150	20150	20150	20150	0
190	20241125	173800	422462240	20150	20150	20150	20150	0
191	20241125	173700	422462240	20150	20150	20150	20150	0
192	20241125	173600	422462240	20150	20150	20150	20150	0
193	20241125	173500	422462240	20150	20150	20150	20150	0
194	20241125	173400	422462240	20150	20150	20150	20150	0
195	20241125	173300	422462240	20150	20150	20150	20150	0
196	20241125	173200	422462240	20150	20150	20150	20150	0
197	20241125	173100	422462240	20150	20150	20150	20150	0
198	20241125	173000	422462240	20150	20150	20150	20150	0
199	20241125	172900	422462240	20150	20150	20150	20150	0
200	20241125	172800	422462240	20150	20150	20150	20150	0
201	20241125	172700	422462240	20150	20150	20150	20150	0
202	20241125	172600	422462240	20150	20150	20150	20150	0
203	20241125	172500	422462240	20150	20150	20150	20150	0
204	20241125	172400	422462240	20150	20150	20150	20150	0
205	20241125	172300	422462240	20150	20150	20150	20150	0
206	20241125	172200	422462240	20150	20150	20150	20150	0
207	20241125	172100	422462240	20150	20150	20150	20150	0
208	20241125	172000	422462240	20150	20150	20150	20150	0
209	20241125	171900	422462240	20150	20150	20150	20150	0
210	20241125	171800	422462240	20150	20150	20150	20150	0
211	20241125	171700	422462240	20150	20150	20150	20150	0
212	20241125	171600	422462240	20150	20150	20150	20150	3155
213	20241125	171500	422462240	20150	20150	20150	20150	0
214	20241125	171400	422462240	20150	20150	20150	20150	0
215	20241125	171300	422462240	20150	20150	20150	20150	0
216	20241125	171200	422462240	20150	20150	20150	20150	0
217	20241125	171100	422462240	20150	20150	20150	20150	0
218	20241125	171000	422462240	20150	20150	20150	20150	0
219	20241125	170900	422462240	20150	20150	20150	20150	0
220	20241125	170800	422462240	20150	20150	20150	20150	0
221	20241125	170700	422462240	20150	20150	20150	20150	0
222	20241125	170600	422462240	20150	20150	20150	20150	0
223	20241125	170500	422462240	20150	20150	20150	20150	0
224	20241125	170400	422462240	20150	20150	20150	20150	0
225	20241125	170300	422462240	20150	20150	20150	20150	0
226	20241125	170200	422462240	20150	20150	20150	20150	0
227	20241125	170100	422462240	20150	20150	20150	20150	0
228	20241125	170000	422462240	20150	20150	20150	20150	0
229	20241125	165900	422462240	20150	20150	20150	20150	0
230	20241125	165800	422462240	20150	20150	20150	20150	0
231	20241125	165700	422462240	20150	20150	20150	20150	0
232	20241125	165600	422462240	20150	20150	20150	20150	0
233	20241125	165500	422462240	20150	20150	20150	20150	0
234	20241125	165400	422462240	20150	20150	20150	20150	0
235	20241125	165300	422462240	20150	20150	20150	20150	0
236	20241125	165200	422462240	20150	20150	20150	20150	0
237	20241125	165100	422462240	20150	20150	20150	20150	0
238	20241125	165000	422462240	20150	20150	20150	20150	0
239	20241125	164900	422462240	20150	20150	20150	20150	0
240	20241125	164800	422462240	20150	20150	20150	20150	0
241	20241125	164700	422462240	20150	20150	20150	20150	0
242	20241125	164600	422462240	20150	20150	20150	20150	3155
243	20241125	164500	422462240	20150	20150	20150	20150	0
244	20241125	164400	422462240	20150	20150	20150	20150	0
245	20241125	164300	422462240	20150	20150	20150	20150	0
246	20241125	164200	422462240	20150	20150	20150	20150	0
247	20241125	164100	422462240	20150	20150	20150	20150	0
248	20241125	164000	422462240	20150	20150	20150	20150	0
249	20241125	163900	422462240	20150	20150	20150	20150	0
250	20241125	163800	422462240	20150	20150	20150	20150	0
251	20241125	163700	422462240	20150	20150	20150	20150	0
252	20241125	163600	422462240	20150	20150	20150	20150	0
253	20241125	163500	422462240	20150	20150	20150	20150	0
254	20241125	163400	422462240	20150	20150	20150	20150	0
255	20241125	163300	422462240	20150	20150	20150	20150	0
256	20241125	163200	422462240	20150	20150	20150	20150	0
257	20241125	163100	422462240	20150	20150	20150	20150	0
258	20241125	163000	422462240	20150	20150	20150	20150	0
259	20241125	162900	422462240	20150	20150	20150	20150	0
260	20241125	162800	422462240	20150	20150	20150	20150	0
261	20241125	162700	422462240	20150	20150	20150	20150	0
262	20241125	162600	422462240	20150	20150	20150	20150	0
263	20241125	162500	422462240	20150	20150	20150	20150	0
264	20241125	162400	422462240	20150	20150	20150	20150	0
265	20241125	162300	422462240	20150	20150	20150	20150	0
266	20241125	162200	422462240	20150	20150	20150	20150	0
267	20241125	162100	422462240	20150	20150	20150	20150	0
268	20241125	162000	422462240	20150	20150	20150	20150	0
269	20241125	161900	422462240	20150	20150	20150	20150	0
270	20241125	161800	422462240	20150	20150	20150	20150	0
271	20241125	161700	422462240	20150	20150	20150	20150	0
272	20241125	161600	422462240	20150	20150	20150	20150	3155
273	20241125	161500	422462240	20150	20150	20150	20150	0
274	20241125	161400	422462240	20150	20150	20150	20150	0
275	20241125	161300	422462240	20150	20150	20150	20150	0
276	20241125	161200	422462240	20150	20150	20150	20150	0
277	20241125	161100	422462240	20150	20150	20150	20150	0
278	20241125	161000	422462240	20150	20150	20150	20150	0
279	20241125	160900	422462240	20150	20150	20150	20150	0
280	20241125	160800	422462240	20150	20150	20150	20150	0
281	20241125	160700	422462240	20150	20150	20150	20150	0
282	20241125	160600	422462240	20150	20150	20150	20150	0
283	20241125	160500	422462240	20150	20150	20150	20150	0
284	20241125	160400	422462240	20150	20150	20150	20150	0
285	20241125	160300	422462240	20150	20150	20150	20150	0
286	20241125	160200	422462240	20150	20150	20150	20150	0
287	20241125	160100	422462240	20150	20150	20150	20150	0
288	20241125	160000	422462240	20150	20150	20150	20150	0
289	20241125	155900	422462240	20150	20150	20150	20150	0
290	20241125	155800	422462240	20150	20150	20150	20150	0
291	20241125	155700	422462240	20150	20150	20150	20150	0
292	20241125	155600	422462240	20150	20150	20150	20150	0
293	20241125	155500	422462240	20150	20150	20150	20150	0
294	20241125	155400	422462240	20150	20150	20150	20150	0
295	20241125	155300	422462240	20150	20150	20150	20150	0
296	20241125	155200	422462240	20150	20150	20150	20150	0
297	20241125	155100	422462240	20150	20150	20150	20150	0
298	20241125	155000	422462240	20150	20150	20150	20150	0
299	20241125	154900	422462240	20150	20150	20150	20150	0
300	20241125	154800	422462240	20150	20150	20150	20150	0
301	20241125	154700	422462240	20150	20150	20150	20150	0
302	20241125	154600	422462240	20150	20150	20150	20150	3155
303	20241125	154500	422462240	20150	20150	20150	20150	0
304	20241125	154400	422462240	20150	20150	20150	20150	0
305	20241125	154300	422462240	20150	20150	20150	20150	0
306	20241125	154200	422462240	20150	20150	20150	20150	0
307	20241125	154100	422462240	20150	20150	20150	20150	0
308	20241125	154000	422462240	20150	20150	20150	20150	0
309	20241125	153900	422462240	20150	20150	20150	20150	0
310	20241125	153800	422462240	20150	20150	20150	20150	0
311	20241125	153700	422462240	20150	20150	20150	20150	0
312	20241125	153600	422462240	20150	20150	20150	20150	0
313	20241125	153500	422462240	20150	20150	20150	20150	0
314	20241125	153400	422462240	20150	20150	20150	20150	0
315	20241125	153300	422462240	20150	20150	20150	20150	0
316	20241125	153200	422462240	20150	20150	20150	20150	0
317	20241125	153100	422462240	20150	20150	20150	20150	0
318	20241125	153000	422462240	20150	20150	20150	20150	3155
319	20241125	152900	358888990	20000	20000	20000	20000	0
320	20241125	152800	358888990	20000	20000	20000	20000	0
321	20241125	152700	358888990	20000	20000	20000	20000	0
322	20241125	152600	358888990	20000	20000	20000	20000	0
323	20241125	152500	358888990	20000	20000	20000	20000	0
324	20241125	152400	358888990	20000	20000	20000	20000	0
325	20241125	152300	358888990	20000	20000	20000	20000	0
326	20241125	152200	358888990	20000	20000	20000	20000	0
327	20241125	152100	358888990	20000	20000	20000	20000	0
328	20241125	152000	358888990	20000	20000	20000	20000	0
329	20241125	151900	358888990	20000	20050	20050	20000	53
330	20241125	151800	357827340	19990	20000	20050	19990	59
331	20241125	151700	356645970	20000	19990	20000	19990	7
332	20241125	151600	356505980	19990	19990	20000	19990	25
333	20241125	151500	356006120	20000	20000	20050	19990	1356
334	20241125	151400	328885260	20050	20050	20050	20000	33
335	20241125	151300	328223710	20000	20050	20050	20000	46
336	20241125	151200	327301660	20000	19980	20000	19980	17
337	20241125	151100	326961800	19980	19980	19990	19980	10
338	20241125	151000	326761950	19990	19980	19990	19970	6
339	20241125	150900	326642060	19980	19980	19990	19970	10
340	20241125	150800	326442270	19980	19980	19980	19980	39
341	20241125	150700	325663050	19970	19980	19980	19970	5
342	20241125	150600	325563180	19970	19980	19980	19970	47
343	20241125	150500	324624510	19990	19990	19990	19990	15
344	20241125	150400	324324660	19990	19970	19990	19960	16
345	20241125	150300	324004980	19980	20050	20050	19980	81
346	20241125	150200	322385660	19980	19980	20000	19980	184
347	20241125	150100	318709020	20000	20000	20050	20000	14
348	20241125	150000	318428720	20050	20000	20050	19970	106
349	20241125	145900	316307680	20000	20000	20000	19990	33
350	20241125	145800	315647690	19990	20000	20000	19990	14
351	20241125	145700	315367720	20000	20000	20000	20000	36
352	20241125	145600	314647720	20000	20000	20000	19990	32
353	20241125	145500	314007740	19990	20000	20000	19980	11
354	20241125	145400	313787860	19990	19990	20000	19990	17
355	20241125	145300	313447980	19990	19990	19990	19990	37
356	20241125	145200	312708350	19980	20000	20000	19980	11
357	20241125	145100	312488460	20000	19990	20000	19990	22
358	20241125	145000	312048470	20000	20000	20000	19990	9
359	20241125	144900	311868490	20000	20000	20000	19990	10
360	20241125	144800	311668520	19990	20000	20000	19980	10
361	20241125	144700	311468610	20000	20000	20000	19990	95
362	20241125	144600	309569240	20000	20000	20000	19990	14
363	20241125	144500	309289260	20000	19990	20000	19970	77
364	20241125	144400	307750120	19990	20000	20000	19990	28
365	20241125	144300	307190140	19990	19980	20000	19980	35
366	20241125	144200	306490380	19970	19970	19980	19970	11
367	20241125	144100	306270630	19980	19980	19980	19970	16
368	20241125	144000	305950970	19980	19970	19980	19970	21
369	20241125	143900	305531400	19980	19980	19980	19970	15
370	20241125	143800	305231720	19980	19980	19990	19980	104
371	20241125	143700	303153500	19990	19990	19990	19990	39
372	20241125	143600	302373890	19990	19980	19990	19980	10
373	20241125	143500	302174000	19990	19980	19990	19980	31
374	20241125	143400	301554320	19990	19990	19990	19990	35
375	20241125	143300	300854670	19980	19980	19980	19980	6
376	20241125	143200	300734790	19990	19980	19990	19980	45
377	20241125	143100	299835260	19970	19980	19980	19970	4
378	20241125	143000	299755360	19980	19970	19980	19970	50
379	20241125	142900	298756720	19970	20000	20000	19960	215
380	20241125	142800	294459120	20000	20000	20000	20000	7
381	20241125	142700	294319120	19990	20000	20000	19990	13
382	20241125	142600	294059180	20000	19990	20000	19990	11
383	20241125	142500	293839200	20000	20000	20000	20000	8
384	20241125	142400	293679200	20000	19990	20000	19990	8
385	20241125	142300	293519230	20000	20000	20000	20000	15
386	20241125	142200	293219230	19990	19980	20000	19980	120
387	20241125	142100	290820370	20000	20000	20000	20000	110
388	20241125	142000	288620370	20000	20000	20000	19990	289
389	20241125	141900	282840390	20000	20000	20000	20000	189
390	20241125	141800	279060390	20000	19980	20000	19980	146
391	20241125	141700	276142910	19980	19970	19980	19970	33
392	20241125	141600	275483790	19970	19970	19970	19960	17
393	20241125	141500	275144320	19970	19960	19970	19960	25
394	20241125	141400	274645090	19960	19970	19970	19960	15
395	20241125	141300	274345560	19970	19970	19970	19970	33
396	20241125	141200	273686550	19960	19970	19970	19960	16
397	20241125	141100	273367050	19970	19960	19970	19960	29
398	20241125	141000	272787970	19970	19960	19970	19960	37
399	20241125	140900	272049340	19960	19950	19960	19950	22
400	20241125	140800	271610240	19960	19960	19960	19960	15
401	20241125	140700	271310840	19960	19960	19960	19950	10
402	20241125	140600	271111270	19960	19950	19960	19950	12
403	20241125	140500	270871770	19960	19960	19960	19950	24
404	20241125	140400	270392790	19960	19960	19960	19960	2
405	20241125	140300	270352870	19960	19950	19960	19950	19
406	20241125	140200	269973660	19950	19950	19950	19950	64
407	20241125	140100	268696860	19950	19950	19950	19940	10
408	20241125	140000	268497380	19950	19930	19950	19930	41
409	20241125	135900	267680070	19930	19930	19940	19930	17
410	20241125	135800	267341210	19950	19930	19950	19930	18
411	20241125	135700	266982320	19930	19940	19940	19930	31
412	20241125	135600	266364420	19930	19930	19940	19930	19
413	20241125	135500	265985680	19930	19930	19940	19930	23
414	20241125	135400	265527220	19940	19950	19950	19930	29
415	20241125	135300	264948930	19960	19950	19960	19940	78
416	20241125	135200	263392760	19950	19950	19960	19950	34
417	20241125	135100	262714370	19960	19950	19960	19950	9
418	20241125	135000	262534770	19960	19950	19960	19950	42
419	20241125	134900	261696800	19960	19950	19960	19950	33
420	20241125	134800	261038360	19960	19950	19960	19950	44
421	20241125	134700	260160430	19960	19950	19960	19950	22
422	20241125	134600	259721500	19970	19960	19970	19960	156
423	20241125	134500	256606270	19960	19960	19970	19960	28
424	20241125	134400	256047220	19960	19950	19960	19950	27
425	20241125	134300	255508430	19960	19960	19960	19950	51
426	20241125	134200	254490740	19960	19960	19960	19950	18
427	20241125	134100	254131520	19950	19950	19950	19940	53
428	20241125	134000	253074270	19960	19940	19960	19940	20
429	20241125	133900	252675300	19950	19940	19950	19940	32
430	20241125	133800	252037130	19940	19930	19940	19930	47
431	20241125	133700	251100100	19930	19930	19940	19930	16
432	20241125	133600	250781160	19940	19940	19940	19930	39
433	20241125	133500	250003730	19930	19930	19940	19930	13
434	20241125	133400	249744620	19940	19930	19940	19930	41
435	20241125	133300	248927310	19930	19940	19940	19930	23
436	20241125	133200	248468800	19940	19920	19940	19920	24
437	20241125	133100	247990470	19920	19920	19930	19920	53
438	20241125	133000	246934430	19930	19920	19930	19920	8
439	20241125	132900	246775050	19930	19930	19930	19920	32
440	20241125	132800	246137410	19920	19920	19930	19920	28
441	20241125	132700	245579580	19930	19920	19930	19920	37
442	20241125	132600	244842410	19920	19920	19920	19920	21
443	20241125	132500	244424090	19920	19910	19920	19910	22
444	20241125	132400	243985960	19910	19910	19930	19910	16
445	20241125	132300	243667290	19910	19910	19920	19910	19
446	20241125	132200	243288950	19920	19900	19930	19900	20
447	20241125	132100	242890700	19900	19890	19900	19890	60
448	20241125	132000	241696960	19900	19890	19900	19890	25
449	20241125	131900	241199650	19900	19900	19900	19890	21
450	20241125	131800	240781820	19890	19890	19900	19890	28
451	20241125	131700	240224880	19900	19880	19900	19880	18
452	20241125	131600	239866940	19900	19880	19900	19880	21
453	20241125	131500	239449350	19890	19890	19890	19880	30
454	20241125	131400	238852800	19880	19890	19890	19880	14
455	20241125	131300	238574420	19890	19890	19890	19880	24
456	20241125	131200	238097220	19880	19890	19890	19880	17
457	20241125	131100	237759170	19890	19880	19900	19880	70
458	20241125	131000	236366800	19880	19890	19900	19880	39
459	20241125	130900	235591340	19880	19890	19890	19880	9
460	20241125	130800	235412370	19880	19870	19880	19870	27
461	20241125	130700	234875820	19870	19880	19880	19870	22
462	20241125	130600	234438560	19880	19870	19880	19870	30
463	20241125	130500	233842340	19870	19870	19880	19870	41
464	20241125	130400	233027580	19870	19860	19880	19860	75
465	20241125	130300	231537360	19860	19860	19870	19860	23
466	20241125	130200	231080520	19860	19860	19870	19860	26
467	20241125	130100	230564060	19870	19860	19870	19850	26
468	20241125	130000	230047740	19850	19860	19860	19850	33
469	20241125	125900	229392550	19850	19850	19860	19850	27
470	20241125	125800	228856580	19870	19860	19870	19850	23
471	20241125	125700	228399720	19860	19850	19870	19850	29
472	20241125	125600	227823910	19860	19850	19860	19850	16
473	20241125	125500	227506190	19850	19850	19860	19850	18
474	20241125	125400	227148810	19860	19850	19860	19850	37
475	20241125	125300	226414290	19860	19860	19860	19850	6
476	20241125	125200	226295160	19850	19860	19860	19850	33
477	20241125	125100	225640000	19850	19860	19860	19850	17
478	20241125	125000	225302460	19850	19860	19860	19850	24
479	20241125	124900	224825970	19860	19860	19860	19860	31
480	20241125	124800	224210310	19860	19860	19870	19860	20
481	20241125	124700	223813040	19860	19860	19860	19860	31
482	20241125	124600	223197380	19870	19860	19870	19860	9
483	20241125	124500	223018620	19870	19850	19870	19850	80
484	20241125	124400	221429870	19850	19850	19850	19850	21
485	20241125	124300	221013020	19860	19850	19860	19850	29
486	20241125	124200	220437300	19850	19850	19860	19850	35
487	20241125	124100	219742470	19860	19850	19860	19850	21
488	20241125	124000	219325500	19850	19850	19860	19850	19
489	20241125	123900	218948330	19860	19860	19860	19850	35
490	20241125	123800	218253350	19850	19850	19860	19850	23
491	20241125	123700	217796730	19850	19860	19870	19850	26
492	20241125	123600	217280460	19860	19840	19860	19840	61
493	20241125	123500	216069340	19840	19840	19850	19840	63
494	20241125	123400	214819230	19840	19840	19850	19840	30
495	20241125	123300	214223910	19840	19850	19860	19840	32
496	20241125	123200	213588810	19850	19840	19850	19840	22
497	20241125	123100	213152310	19840	19840	19850	19840	29
498	20241125	123000	212576870	19840	19840	19840	19840	10
499	20241125	122900	212378470	19850	19840	19850	19840	31
500	20241125	122800	211763350	19840	19840	19850	19840	18
501	20241125	122700	211406210	19860	19840	19860	19840	10
502	20241125	122600	211207660	19830	19830	19840	19830	51
503	20241125	122500	210196150	19850	19860	19860	19850	39
504	20241125	122400	209421920	19850	19850	19850	19850	22
505	20241125	122300	208985220	19850	19850	19860	19850	15
506	20241125	122200	208687450	19850	19850	19860	19850	20
507	20241125	122100	208290380	19850	19840	19870	19840	46
508	20241125	122000	207377310	19840	19840	19850	19840	23
509	20241125	121900	206920820	19840	19840	19840	19840	26
510	20241125	121800	206404980	19850	19840	19850	19840	13
511	20241125	121700	206146990	19840	19840	19840	19830	18
512	20241125	121600	205789910	19840	19830	19840	19830	21
513	20241125	121500	205373380	19830	19830	19850	19830	34
514	20241125	121400	204699040	19830	19830	19840	19830	76
515	20241125	121300	203191910	19830	19830	19830	19830	16
516	20241125	121200	202874630	19840	19830	19840	19830	21
517	20241125	121100	202458120	19830	19830	19840	19830	14
518	20241125	121000	202180470	19830	19830	19840	19830	35
519	20241125	120900	201486360	19840	19840	19840	19840	10
520	20241125	120800	201287960	19840	19830	19840	19830	30
521	20241125	120700	200692950	19830	19830	19840	19830	16
522	20241125	120600	200375650	19830	19830	19840	19820	19
523	20241125	120500	199998900	19820	19830	19830	19820	26
524	20241125	120400	199483530	19830	19840	19840	19820	28
525	20241125	120300	198928370	19830	19830	19840	19830	38
526	20241125	120200	198174750	19830	19830	19830	19830	5
527	20241125	120100	198075600	19840	19830	19840	19830	17
528	20241125	120000	197738410	19830	19840	19840	19830	23
529	20241125	115900	197282190	19840	19830	19840	19830	24
530	20241125	115800	196806220	19830	19840	19840	19830	24
531	20241125	115700	196330220	19860	19840	19890	19840	23
532	20241125	115600	195873240	19830	19840	19850	19830	114
533	20241125	115500	193612470	19840	19830	19840	19830	24
534	20241125	115400	193136420	19830	19840	19840	19830	16
535	20241125	115300	192819110	19830	19830	19840	19830	27
536	20241125	115200	192283650	19830	19840	19840	19830	13
537	20241125	115100	192025840	19830	19840	19860	19830	28
538	20241125	115000	191470360	19830	19830	19830	19830	13
539	20241125	114900	191212570	19830	19830	19840	19830	40
540	20241125	114800	190419280	19840	19820	19860	19820	74
541	20241125	114700	188952160	19830	19820	19860	19820	56
542	20241125	114600	187841910	19820	19820	19830	19820	50
543	20241125	114500	186850750	19820	19820	19840	19820	47
544	20241125	114400	185919010	19840	19830	19840	19820	42
545	20241125	114300	185086430	19820	19830	19860	19820	49
546	20241125	114200	184114630	19830	19830	19830	19830	74
547	20241125	114100	182647210	19840	19840	19840	19830	41
548	20241125	114000	181834070	19830	19840	19850	19830	55
549	20241125	113900	180743240	19830	19840	19840	19830	50
550	20241125	113800	179751650	19840	19830	19850	19820	157
551	20241125	113700	176638480	19830	19830	19840	19830	67
552	20241125	113600	175309750	19850	19840	19850	19830	45
553	20241125	113500	174417290	19840	19840	19940	19830	66
554	20241125	113400	173107270	19830	19850	19850	19830	52
555	20241125	113300	172075970	19850	19830	19860	19830	60
556	20241125	113200	170885630	19830	19830	19840	19830	57
557	20241125	113100	169755200	19840	19840	19840	19830	137
558	20241125	113000	167038410	19830	19840	19850	19830	63
559	20241125	112900	165788680	19840	19840	19850	19840	23
560	20241125	112800	165332340	19850	19840	19850	19840	52
561	20241125	112700	164300350	19840	19850	19850	19840	61
562	20241125	112600	163089850	19840	19830	19850	19830	237
563	20241125	112500	158388390	19830	19850	19850	19830	905
564	20241125	112400	140426930	19860	19860	19870	19860	214
565	20241125	112300	136176850	19860	19890	19900	19860	412
566	20241125	112200	127984200	19900	19890	19900	19890	43
567	20241125	112100	127128910	19900	19890	19900	19890	57
568	20241125	112000	125995120	19890	19900	19910	19890	65
569	20241125	111900	124701740	19900	19900	19910	19900	79
570	20241125	111800	123129620	19900	19910	19910	19900	7
571	20241125	111700	122990300	19900	19900	19910	19900	13
572	20241125	111600	122731560	19900	19900	19910	19900	26
573	20241125	111500	122214140	19900	19910	19910	19900	15
574	20241125	111400	121915570	19900	19900	19910	19900	35
575	20241125	111300	121219010	19900	19900	19910	19900	13
576	20241125	111200	120960290	19900	19910	19910	19900	115
577	20241125	111100	118671770	19900	19900	19910	19900	26
578	20241125	111000	118154300	19900	19910	19910	19900	6
579	20241125	110900	118034880	19910	19910	19920	19910	22
580	20241125	110800	117596810	19910	19900	19930	19900	33
581	20241125	110700	116939780	19900	19920	19920	19890	225
582	20241125	110600	112460480	19930	19920	19930	19920	20
583	20241125	110500	112062020	19920	19920	19930	19920	22
584	20241125	110400	111623760	19920	19910	19940	19910	47
585	20241125	110300	110687600	19920	19910	19920	19910	18
586	20241125	110200	110329190	19910	19910	19910	19900	64
587	20241125	110100	109055150	19900	19920	19920	19900	41
588	20241125	110000	108238890	19910	19910	19920	19910	36
589	20241125	105900	107522120	19920	19920	19920	19910	10
590	20241125	105800	107322980	19910	19910	19920	19910	37
591	20241125	105700	106586250	19910	19920	19920	19910	31
592	20241125	105600	105969020	19910	19920	19920	19910	74
593	20241125	105500	104495060	19920	19920	19930	19920	160
594	20241125	105400	101307820	19920	19930	19930	19920	9
595	20241125	105300	101128500	19920	19920	19930	19920	30
596	20241125	105200	100530860	19930	19930	19940	19930	16
597	20241125	105100	100211960	19940	19930	19940	19930	46
598	20241125	105000	99295150	19940	19940	19940	19930	23
599	20241125	104900	98836620	19930	19930	19940	19930	11
600	20241125	104800	98617370	19930	19930	19940	19930	25
601	20241125	104700	98119080	19930	19940	19940	19930	23
602	20241125	104600	97660620	19930	19940	19940	19930	17
603	20241125	104500	97321790	19930	19940	19950	19930	64
604	20241125	104400	96045640	19950	19960	19960	19940	26
605	20241125	104300	95527020	19950	19950	19950	19940	18
606	20241125	104200	95168020	19950	19950	19950	19940	10
607	20241125	104100	94968550	19940	19950	19950	19940	24
608	20241125	104000	94489970	19950	19940	19950	19940	21
609	20241125	103900	94071190	19950	19940	19950	19940	28
610	20241125	103800	93512810	19950	19940	19950	19940	17
611	20241125	103700	93173810	19940	19950	19950	19940	73
612	20241125	103600	91717550	19960	19960	19960	19950	18
613	20241125	103500	91358410	19970	19960	19970	19960	11
614	20241125	103400	91138830	19960	19970	19980	19960	62
615	20241125	103300	89900710	19970	19980	19980	19970	10
616	20241125	103200	89700940	19970	19970	19980	19970	75
617	20241125	103100	88203150	19980	19970	19980	19970	19
618	20241125	103000	87823560	19970	19970	19980	19970	32
619	20241125	102900	87184430	19970	19980	19980	19970	22
620	20241125	102800	86744970	19980	19970	19980	19970	27
621	20241125	102700	86205680	19970	19970	19980	19970	32
622	20241125	102600	85566530	19970	19980	19980	19970	9
623	20241125	102500	85386780	19970	19970	19980	19970	31
624	20241125	102400	84767630	19980	19980	19980	19970	18
625	20241125	102300	84408140	19970	19970	19980	19970	23
626	20241125	102200	83948810	19970	19970	19980	19970	9
627	20241125	102100	83769060	19970	19970	19980	19970	32
628	20241125	102000	83129880	19970	19980	19980	19970	16
629	20241125	101900	82810340	19980	19970	19980	19970	56
630	20241125	101800	81691590	19970	19970	19980	19970	19
631	20241125	101700	81312140	19990	19990	19990	19980	114
632	20241125	101600	79034380	19990	19990	20000	19990	129
633	20241125	101500	76455650	19990	19990	20000	19990	16
634	20241125	101400	76135730	20000	19990	20050	19990	25
635	20241125	101300	75635410	20000	20000	20050	19990	33
636	20241125	101200	74974900	19990	19990	20000	19990	27
637	20241125	101100	74435080	20050	19990	20050	19990	23
638	20241125	101000	73974920	20050	20000	20050	19990	1380
639	20241125	100900	46365060	20000	19990	20000	19990	22
640	20241125	100800	45925190	20000	20050	20050	19990	15
641	20241125	100700	45625080	20000	19990	20050	19990	17
642	20241125	100600	45284740	20050	20000	20050	20000	10
643	20241125	100500	45084490	20000	19990	20050	19990	6
644	20241125	100400	44964410	20050	20000	20050	19990	11
645	20241125	100300	44744330	20050	20050	20050	19990	9
646	20241125	100200	44564050	20000	20000	20000	20000	16
647	20241125	100100	44244050	20000	19990	20000	19990	93
648	20241125	100000	42384890	20050	20000	20050	20000	45
649	20241125	095900	41484790	20050	20050	20050	20000	28
650	20241125	095800	40923990	20000	20050	20050	20000	24
651	20241125	095700	40443590	20050	20050	20050	20000	19
652	20241125	095600	40062790	20050	20050	20050	20000	12
653	20241125	095500	39822290	20050	20050	20050	20050	12
654	20241125	095400	39581690	20000	20050	20050	20000	4
655	20241125	095300	39501590	20050	20000	20050	20000	13
656	20241125	095200	39241140	20000	20000	20000	20000	2
657	20241125	095100	39201140	20000	20000	20000	20000	1
658	20241125	095000	39181140	20000	20000	20000	20000	2
659	20241125	094900	39141140	20050	20000	20050	20000	16
660	20241125	094800	38820790	20000	20000	20000	20000	0
661	20241125	094700	38820790	20000	20000	20050	20000	245
662	20241125	094600	33917940	20000	20000	20000	20000	0
663	20241125	094500	33917940	20000	19990	20000	19990	12
664	20241125	094400	33677960	19990	19990	19990	19990	10
665	20241125	094300	33478060	19990	19990	19990	19990	2
666	20241125	094200	33438080	20000	20000	20000	20000	2
667	20241125	094100	33398080	19990	19990	20000	19990	4
668	20241125	094000	33318110	20000	20000	20000	20000	24
669	20241125	093900	32838110	19990	20000	20000	19990	12
670	20241125	093800	32598130	20000	20000	20000	20000	74
671	20241125	093700	31118130	20000	20000	20000	20000	10
672	20241125	093600	30918130	20000	20000	20000	20000	6
673	20241125	093500	30798130	20000	20000	20000	20000	5
674	20241125	093400	30698130	20000	20000	20000	20000	68
675	20241125	093300	29338130	20000	20050	20050	20000	19
676	20241125	093200	28957280	20050	20000	20050	20000	13
677	20241125	093100	28696830	20050	20050	20050	20000	46
678	20241125	093000	27775780	20000	20050	20050	20000	14
679	20241125	092900	27495380	20050	20050	20050	20050	130
680	20241125	092800	24888880	20000	20000	20050	20000	10
681	20241125	092700	24688530	20050	20000	20050	20000	8
682	20241125	092600	24528180	20050	20000	20050	20000	21
683	20241125	092500	24107480	20000	19990	20000	19990	22
684	20241125	092400	23667560	19990	20000	20000	19990	21
685	20241125	092300	23247630	20050	19990	20050	19990	76
686	20241125	092200	21727270	19980	19990	19990	19980	20
687	20241125	092100	21327530	19950	19940	19990	19940	668
688	20241125	092000	7994660	19930	19930	19930	19930	6
689	20241125	091900	7875080	19930	19930	19930	19930	130
690	20241125	091800	5284180	19950	19940	19950	19940	15
691	20241125	091700	4985000	19930	19930	19930	19930	3
692	20241125	091600	4925210	19930	19950	19960	19930	7
693	20241125	091500	4785580	19930	19960	19960	19930	32
694	20241125	091400	4147460	19950	19950	19950	19950	7
695	20241125	091300	4007810	19940	19950	19950	19940	2
696	20241125	091200	3967920	19940	19940	19940	19940	9
697	20241125	091100	3788460	19920	19920	19920	19920	0
698	20241125	091000	3788460	19920	19940	19940	19920	10
699	20241125	090900	3589080	19920	19930	19930	19920	36
700	20241125	090800	2871630	19940	19930	19940	19930	33
701	20241125	090700	2213730	19930	19930	19930	19930	1
702	20241125	090600	2193800	19940	19940	19940	19940	2
703	20241125	090500	2153920	19940	19950	19950	19940	37
704	20241125	090400	1416130	19940	19910	19940	19910	30
705	20241125	090300	817990	19930	19930	19930	19930	11
706	20241125	090200	598760	19940	19940	19940	19940	0
707	20241125	090100	598760	19940	19940	19940	19940	0
708	20241125	090000	598760	19940	19960	19960	19940	30