KissMeData/234300/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205400	481895345	4065	4065	4065	4065	2992
3	20241125	205300	481895345	4065	4065	4065	4065	0
4	20241125	205200	481895345	4065	4065	4065	4065	0
5	20241125	205100	481895345	4065	4065	4065	4065	0
6	20241125	205000	481895345	4065	4065	4065	4065	0
7	20241125	204900	481895345	4065	4065	4065	4065	0
8	20241125	204800	481895345	4065	4065	4065	4065	0
9	20241125	204700	481895345	4065	4065	4065	4065	0
10	20241125	204600	481895345	4065	4065	4065	4065	0
11	20241125	204500	481895345	4065	4065	4065	4065	0
12	20241125	204400	481895345	4065	4065	4065	4065	0
13	20241125	204300	481895345	4065	4065	4065	4065	0
14	20241125	204200	481895345	4065	4065	4065	4065	0
15	20241125	204100	481895345	4065	4065	4065	4065	0
16	20241125	204000	481895345	4065	4065	4065	4065	0
17	20241125	203900	481895345	4065	4065	4065	4065	0
18	20241125	203800	481895345	4065	4065	4065	4065	0
19	20241125	203700	481895345	4065	4065	4065	4065	0
20	20241125	203600	481895345	4065	4065	4065	4065	0
21	20241125	203500	481895345	4065	4065	4065	4065	0
22	20241125	203400	481895345	4065	4065	4065	4065	0
23	20241125	203300	481895345	4065	4065	4065	4065	0
24	20241125	203200	481895345	4065	4065	4065	4065	0
25	20241125	203100	481895345	4065	4065	4065	4065	0
26	20241125	203000	481895345	4065	4065	4065	4065	0
27	20241125	202900	481895345	4065	4065	4065	4065	0
28	20241125	202800	481895345	4065	4065	4065	4065	0
29	20241125	202700	481895345	4065	4065	4065	4065	0
30	20241125	202600	481895345	4065	4065	4065	4065	0
31	20241125	202500	481895345	4065	4065	4065	4065	0
32	20241125	202400	481895345	4065	4065	4065	4065	2992
33	20241125	202300	481895345	4065	4065	4065	4065	0
34	20241125	202200	481895345	4065	4065	4065	4065	0
35	20241125	202100	481895345	4065	4065	4065	4065	0
36	20241125	202000	481895345	4065	4065	4065	4065	0
37	20241125	201900	481895345	4065	4065	4065	4065	0
38	20241125	201800	481895345	4065	4065	4065	4065	0
39	20241125	201700	481895345	4065	4065	4065	4065	0
40	20241125	201600	481895345	4065	4065	4065	4065	0
41	20241125	201500	481895345	4065	4065	4065	4065	0
42	20241125	201400	481895345	4065	4065	4065	4065	0
43	20241125	201300	481895345	4065	4065	4065	4065	0
44	20241125	201200	481895345	4065	4065	4065	4065	0
45	20241125	201100	481895345	4065	4065	4065	4065	0
46	20241125	201000	481895345	4065	4065	4065	4065	0
47	20241125	200900	481895345	4065	4065	4065	4065	0
48	20241125	200800	481895345	4065	4065	4065	4065	0
49	20241125	200700	481895345	4065	4065	4065	4065	0
50	20241125	200600	481895345	4065	4065	4065	4065	0
51	20241125	200500	481895345	4065	4065	4065	4065	0
52	20241125	200400	481895345	4065	4065	4065	4065	0
53	20241125	200300	481895345	4065	4065	4065	4065	0
54	20241125	200200	481895345	4065	4065	4065	4065	0
55	20241125	200100	481895345	4065	4065	4065	4065	0
56	20241125	200000	481895345	4065	4065	4065	4065	0
57	20241125	195900	481895345	4065	4065	4065	4065	0
58	20241125	195800	481895345	4065	4065	4065	4065	0
59	20241125	195700	481895345	4065	4065	4065	4065	0
60	20241125	195600	481895345	4065	4065	4065	4065	0
61	20241125	195500	481895345	4065	4065	4065	4065	0
62	20241125	195400	481895345	4065	4065	4065	4065	2992
63	20241125	195300	481895345	4065	4065	4065	4065	0
64	20241125	195200	481895345	4065	4065	4065	4065	0
65	20241125	195100	481895345	4065	4065	4065	4065	0
66	20241125	195000	481895345	4065	4065	4065	4065	0
67	20241125	194900	481895345	4065	4065	4065	4065	0
68	20241125	194800	481895345	4065	4065	4065	4065	0
69	20241125	194700	481895345	4065	4065	4065	4065	0
70	20241125	194600	481895345	4065	4065	4065	4065	0
71	20241125	194500	481895345	4065	4065	4065	4065	0
72	20241125	194400	481895345	4065	4065	4065	4065	0
73	20241125	194300	481895345	4065	4065	4065	4065	0
74	20241125	194200	481895345	4065	4065	4065	4065	0
75	20241125	194100	481895345	4065	4065	4065	4065	0
76	20241125	194000	481895345	4065	4065	4065	4065	0
77	20241125	193900	481895345	4065	4065	4065	4065	0
78	20241125	193800	481895345	4065	4065	4065	4065	0
79	20241125	193700	481895345	4065	4065	4065	4065	0
80	20241125	193600	481895345	4065	4065	4065	4065	0
81	20241125	193500	481895345	4065	4065	4065	4065	0
82	20241125	193400	481895345	4065	4065	4065	4065	0
83	20241125	193300	481895345	4065	4065	4065	4065	0
84	20241125	193200	481895345	4065	4065	4065	4065	0
85	20241125	193100	481895345	4065	4065	4065	4065	0
86	20241125	193000	481895345	4065	4065	4065	4065	0
87	20241125	192900	481895345	4065	4065	4065	4065	0
88	20241125	192800	481895345	4065	4065	4065	4065	0
89	20241125	192700	481895345	4065	4065	4065	4065	0
90	20241125	192600	481895345	4065	4065	4065	4065	0
91	20241125	192500	481895345	4065	4065	4065	4065	0
92	20241125	192400	481895345	4065	4065	4065	4065	2992
93	20241125	192300	481895345	4065	4065	4065	4065	0
94	20241125	192200	481895345	4065	4065	4065	4065	0
95	20241125	192100	481895345	4065	4065	4065	4065	0
96	20241125	192000	481895345	4065	4065	4065	4065	0
97	20241125	191900	481895345	4065	4065	4065	4065	0
98	20241125	191800	481895345	4065	4065	4065	4065	0
99	20241125	191700	481895345	4065	4065	4065	4065	0
100	20241125	191600	481895345	4065	4065	4065	4065	0
101	20241125	191500	481895345	4065	4065	4065	4065	0
102	20241125	191400	481895345	4065	4065	4065	4065	0
103	20241125	191300	481895345	4065	4065	4065	4065	0
104	20241125	191200	481895345	4065	4065	4065	4065	0
105	20241125	191100	481895345	4065	4065	4065	4065	0
106	20241125	191000	481895345	4065	4065	4065	4065	0
107	20241125	190900	481895345	4065	4065	4065	4065	0
108	20241125	190800	481895345	4065	4065	4065	4065	0
109	20241125	190700	481895345	4065	4065	4065	4065	0
110	20241125	190600	481895345	4065	4065	4065	4065	0
111	20241125	190500	481895345	4065	4065	4065	4065	0
112	20241125	190400	481895345	4065	4065	4065	4065	0
113	20241125	190300	481895345	4065	4065	4065	4065	0
114	20241125	190200	481895345	4065	4065	4065	4065	0
115	20241125	190100	481895345	4065	4065	4065	4065	0
116	20241125	190000	481895345	4065	4065	4065	4065	0
117	20241125	185900	481895345	4065	4065	4065	4065	0
118	20241125	185800	481895345	4065	4065	4065	4065	0
119	20241125	185700	481895345	4065	4065	4065	4065	0
120	20241125	185600	481895345	4065	4065	4065	4065	0
121	20241125	185500	481895345	4065	4065	4065	4065	0
122	20241125	185400	481895345	4065	4065	4065	4065	2992
123	20241125	185300	481895345	4065	4065	4065	4065	0
124	20241125	185200	481895345	4065	4065	4065	4065	0
125	20241125	185100	481895345	4065	4065	4065	4065	0
126	20241125	185000	481895345	4065	4065	4065	4065	0
127	20241125	184900	481895345	4065	4065	4065	4065	0
128	20241125	184800	481895345	4065	4065	4065	4065	0
129	20241125	184700	481895345	4065	4065	4065	4065	0
130	20241125	184600	481895345	4065	4065	4065	4065	0
131	20241125	184500	481895345	4065	4065	4065	4065	0
132	20241125	184400	481895345	4065	4065	4065	4065	0
133	20241125	184300	481895345	4065	4065	4065	4065	0
134	20241125	184200	481895345	4065	4065	4065	4065	0
135	20241125	184100	481895345	4065	4065	4065	4065	0
136	20241125	184000	481895345	4065	4065	4065	4065	0
137	20241125	183900	481895345	4065	4065	4065	4065	0
138	20241125	183800	481895345	4065	4065	4065	4065	0
139	20241125	183700	481895345	4065	4065	4065	4065	0
140	20241125	183600	481895345	4065	4065	4065	4065	0
141	20241125	183500	481895345	4065	4065	4065	4065	0
142	20241125	183400	481895345	4065	4065	4065	4065	0
143	20241125	183300	481895345	4065	4065	4065	4065	0
144	20241125	183200	481895345	4065	4065	4065	4065	0
145	20241125	183100	481895345	4065	4065	4065	4065	0
146	20241125	183000	481895345	4065	4065	4065	4065	0
147	20241125	182900	481895345	4065	4065	4065	4065	0
148	20241125	182800	481895345	4065	4065	4065	4065	0
149	20241125	182700	481895345	4065	4065	4065	4065	0
150	20241125	182600	481895345	4065	4065	4065	4065	0
151	20241125	182500	481895345	4065	4065	4065	4065	0
152	20241125	182400	481895345	4065	4065	4065	4065	2992
153	20241125	182300	481895345	4065	4065	4065	4065	0
154	20241125	182200	481895345	4065	4065	4065	4065	0
155	20241125	182100	481895345	4065	4065	4065	4065	0
156	20241125	182000	481895345	4065	4065	4065	4065	0
157	20241125	181900	481895345	4065	4065	4065	4065	0
158	20241125	181800	481895345	4065	4065	4065	4065	0
159	20241125	181700	481895345	4065	4065	4065	4065	0
160	20241125	181600	481895345	4065	4065	4065	4065	0
161	20241125	181500	481895345	4065	4065	4065	4065	0
162	20241125	181400	481895345	4065	4065	4065	4065	0
163	20241125	181300	481895345	4065	4065	4065	4065	0
164	20241125	181200	481895345	4065	4065	4065	4065	0
165	20241125	181100	481895345	4065	4065	4065	4065	0
166	20241125	181000	481895345	4065	4065	4065	4065	0
167	20241125	180900	481895345	4065	4065	4065	4065	0
168	20241125	180800	481895345	4065	4065	4065	4065	0
169	20241125	180700	481895345	4065	4065	4065	4065	0
170	20241125	180600	481895345	4065	4065	4065	4065	0
171	20241125	180500	481895345	4065	4065	4065	4065	0
172	20241125	180400	481895345	4065	4065	4065	4065	0
173	20241125	180300	481895345	4065	4065	4065	4065	0
174	20241125	180200	481895345	4065	4065	4065	4065	0
175	20241125	180100	481895345	4065	4065	4065	4065	0
176	20241125	180000	481895345	4065	4065	4065	4065	0
177	20241125	175900	481895345	4065	4065	4065	4065	0
178	20241125	175800	481895345	4065	4065	4065	4065	0
179	20241125	175700	481895345	4065	4065	4065	4065	0
180	20241125	175600	481895345	4065	4065	4065	4065	0
181	20241125	175500	481895345	4065	4065	4065	4065	0
182	20241125	175400	481895345	4065	4065	4065	4065	2992
183	20241125	175300	481895345	4065	4065	4065	4065	0
184	20241125	175200	481895345	4065	4065	4065	4065	0
185	20241125	175100	481895345	4065	4065	4065	4065	0
186	20241125	175000	481895345	4065	4065	4065	4065	0
187	20241125	174900	481895345	4065	4065	4065	4065	0
188	20241125	174800	481895345	4065	4065	4065	4065	0
189	20241125	174700	481895345	4065	4065	4065	4065	0
190	20241125	174600	481895345	4065	4065	4065	4065	0
191	20241125	174500	481895345	4065	4065	4065	4065	0
192	20241125	174400	481895345	4065	4065	4065	4065	0
193	20241125	174300	481895345	4065	4065	4065	4065	0
194	20241125	174200	481895345	4065	4065	4065	4065	0
195	20241125	174100	481895345	4065	4065	4065	4065	0
196	20241125	174000	481895345	4065	4065	4065	4065	0
197	20241125	173900	481895345	4065	4065	4065	4065	0
198	20241125	173800	481895345	4065	4065	4065	4065	0
199	20241125	173700	481895345	4065	4065	4065	4065	0
200	20241125	173600	481895345	4065	4065	4065	4065	0
201	20241125	173500	481895345	4065	4065	4065	4065	0
202	20241125	173400	481895345	4065	4065	4065	4065	0
203	20241125	173300	481895345	4065	4065	4065	4065	0
204	20241125	173200	481895345	4065	4065	4065	4065	0
205	20241125	173100	481895345	4065	4065	4065	4065	0
206	20241125	173000	481895345	4065	4065	4065	4065	0
207	20241125	172900	481895345	4065	4065	4065	4065	0
208	20241125	172800	481895345	4065	4065	4065	4065	0
209	20241125	172700	481895345	4065	4065	4065	4065	0
210	20241125	172600	481895345	4065	4065	4065	4065	0
211	20241125	172500	481895345	4065	4065	4065	4065	0
212	20241125	172400	481895345	4065	4065	4065	4065	2992
213	20241125	172300	481895345	4065	4065	4065	4065	0
214	20241125	172200	481895345	4065	4065	4065	4065	0
215	20241125	172100	481895345	4065	4065	4065	4065	0
216	20241125	172000	481895345	4065	4065	4065	4065	0
217	20241125	171900	481895345	4065	4065	4065	4065	0
218	20241125	171800	481895345	4065	4065	4065	4065	0
219	20241125	171700	481895345	4065	4065	4065	4065	0
220	20241125	171600	481895345	4065	4065	4065	4065	0
221	20241125	171500	481895345	4065	4065	4065	4065	0
222	20241125	171400	481895345	4065	4065	4065	4065	0
223	20241125	171300	481895345	4065	4065	4065	4065	0
224	20241125	171200	481895345	4065	4065	4065	4065	0
225	20241125	171100	481895345	4065	4065	4065	4065	0
226	20241125	171000	481895345	4065	4065	4065	4065	0
227	20241125	170900	481895345	4065	4065	4065	4065	0
228	20241125	170800	481895345	4065	4065	4065	4065	0
229	20241125	170700	481895345	4065	4065	4065	4065	0
230	20241125	170600	481895345	4065	4065	4065	4065	0
231	20241125	170500	481895345	4065	4065	4065	4065	0
232	20241125	170400	481895345	4065	4065	4065	4065	0
233	20241125	170300	481895345	4065	4065	4065	4065	0
234	20241125	170200	481895345	4065	4065	4065	4065	0
235	20241125	170100	481895345	4065	4065	4065	4065	0
236	20241125	170000	481895345	4065	4065	4065	4065	0
237	20241125	165900	481895345	4065	4065	4065	4065	0
238	20241125	165800	481895345	4065	4065	4065	4065	0
239	20241125	165700	481895345	4065	4065	4065	4065	0
240	20241125	165600	481895345	4065	4065	4065	4065	0
241	20241125	165500	481895345	4065	4065	4065	4065	0
242	20241125	165400	481895345	4065	4065	4065	4065	2992
243	20241125	165300	481895345	4065	4065	4065	4065	0
244	20241125	165200	481895345	4065	4065	4065	4065	0
245	20241125	165100	481895345	4065	4065	4065	4065	0
246	20241125	165000	481895345	4065	4065	4065	4065	0
247	20241125	164900	481895345	4065	4065	4065	4065	0
248	20241125	164800	481895345	4065	4065	4065	4065	0
249	20241125	164700	481895345	4065	4065	4065	4065	0
250	20241125	164600	481895345	4065	4065	4065	4065	0
251	20241125	164500	481895345	4065	4065	4065	4065	0
252	20241125	164400	481895345	4065	4065	4065	4065	0
253	20241125	164300	481895345	4065	4065	4065	4065	0
254	20241125	164200	481895345	4065	4065	4065	4065	0
255	20241125	164100	481895345	4065	4065	4065	4065	0
256	20241125	164000	481895345	4065	4065	4065	4065	0
257	20241125	163900	481895345	4065	4065	4065	4065	0
258	20241125	163800	481895345	4065	4065	4065	4065	0
259	20241125	163700	481895345	4065	4065	4065	4065	0
260	20241125	163600	481895345	4065	4065	4065	4065	0
261	20241125	163500	481895345	4065	4065	4065	4065	0
262	20241125	163400	481895345	4065	4065	4065	4065	0
263	20241125	163300	481895345	4065	4065	4065	4065	0
264	20241125	163200	481895345	4065	4065	4065	4065	0
265	20241125	163100	481895345	4065	4065	4065	4065	0
266	20241125	163000	481895345	4065	4065	4065	4065	0
267	20241125	162900	481895345	4065	4065	4065	4065	0
268	20241125	162800	481895345	4065	4065	4065	4065	0
269	20241125	162700	481895345	4065	4065	4065	4065	0
270	20241125	162600	481895345	4065	4065	4065	4065	0
271	20241125	162500	481895345	4065	4065	4065	4065	0
272	20241125	162400	481895345	4065	4065	4065	4065	2992
273	20241125	162300	481895345	4065	4065	4065	4065	0
274	20241125	162200	481895345	4065	4065	4065	4065	0
275	20241125	162100	481895345	4065	4065	4065	4065	0
276	20241125	162000	481895345	4065	4065	4065	4065	0
277	20241125	161900	481895345	4065	4065	4065	4065	0
278	20241125	161800	481895345	4065	4065	4065	4065	0
279	20241125	161700	481895345	4065	4065	4065	4065	0
280	20241125	161600	481895345	4065	4065	4065	4065	0
281	20241125	161500	481895345	4065	4065	4065	4065	0
282	20241125	161400	481895345	4065	4065	4065	4065	0
283	20241125	161300	481895345	4065	4065	4065	4065	0
284	20241125	161200	481895345	4065	4065	4065	4065	0
285	20241125	161100	481895345	4065	4065	4065	4065	0
286	20241125	161000	481895345	4065	4065	4065	4065	0
287	20241125	160900	481895345	4065	4065	4065	4065	0
288	20241125	160800	481895345	4065	4065	4065	4065	0
289	20241125	160700	481895345	4065	4065	4065	4065	0
290	20241125	160600	481895345	4065	4065	4065	4065	0
291	20241125	160500	481895345	4065	4065	4065	4065	0
292	20241125	160400	481895345	4065	4065	4065	4065	0
293	20241125	160300	481895345	4065	4065	4065	4065	0
294	20241125	160200	481895345	4065	4065	4065	4065	0
295	20241125	160100	481895345	4065	4065	4065	4065	0
296	20241125	160000	481895345	4065	4065	4065	4065	0
297	20241125	155900	481895345	4065	4065	4065	4065	0
298	20241125	155800	481895345	4065	4065	4065	4065	0
299	20241125	155700	481895345	4065	4065	4065	4065	0
300	20241125	155600	481895345	4065	4065	4065	4065	0
301	20241125	155500	481895345	4065	4065	4065	4065	0
302	20241125	155400	481895345	4065	4065	4065	4065	2992
303	20241125	155300	481895345	4065	4065	4065	4065	0
304	20241125	155200	481895345	4065	4065	4065	4065	0
305	20241125	155100	481895345	4065	4065	4065	4065	0
306	20241125	155000	481895345	4065	4065	4065	4065	0
307	20241125	154900	481895345	4065	4065	4065	4065	0
308	20241125	154800	481895345	4065	4065	4065	4065	0
309	20241125	154700	481895345	4065	4065	4065	4065	0
310	20241125	154600	481895345	4065	4065	4065	4065	0
311	20241125	154500	481895345	4065	4065	4065	4065	0
312	20241125	154400	481895345	4065	4065	4065	4065	0
313	20241125	154300	481895345	4065	4065	4065	4065	0
314	20241125	154200	481895345	4065	4065	4065	4065	0
315	20241125	154100	481895345	4065	4065	4065	4065	0
316	20241125	154000	481895345	4065	4065	4065	4065	0
317	20241125	153900	481895345	4065	4065	4065	4065	0
318	20241125	153800	481895345	4065	4065	4065	4065	0
319	20241125	153700	481895345	4065	4065	4065	4065	0
320	20241125	153600	481895345	4065	4065	4065	4065	0
321	20241125	153500	481895345	4065	4065	4065	4065	0
322	20241125	153400	481895345	4065	4065	4065	4065	0
323	20241125	153300	481895345	4065	4065	4065	4065	0
324	20241125	153200	481895345	4065	4065	4065	4065	0
325	20241125	153100	481895345	4065	4065	4065	4065	0
326	20241125	153000	481895345	4065	4065	4065	4065	2992
327	20241125	152900	469732865	4075	4075	4075	4075	0
328	20241125	152800	469732865	4075	4075	4075	4075	0
329	20241125	152700	469732865	4075	4075	4075	4075	0
330	20241125	152600	469732865	4075	4075	4075	4075	0
331	20241125	152500	469732865	4075	4075	4075	4075	0
332	20241125	152400	469732865	4075	4075	4075	4075	0
333	20241125	152300	469732865	4075	4075	4075	4075	0
334	20241125	152200	469732865	4075	4075	4075	4075	0
335	20241125	152100	469732865	4075	4075	4075	4075	0
336	20241125	152000	469732865	4075	4075	4075	4075	0
337	20241125	151900	469732865	4075	4075	4075	4075	94
338	20241125	151800	469349815	4075	4050	4075	4050	112
339	20241125	151700	468894025	4070	4070	4070	4070	1
340	20241125	151600	468889955	4070	4070	4070	4070	2
341	20241125	151500	468881815	4075	4065	4075	4065	147
342	20241125	151400	468284240	4075	4055	4075	4040	2493
343	20241125	151300	458202365	4075	4075	4075	4075	0
344	20241125	151200	458202365	4075	4075	4075	4075	0
345	20241125	151100	458202365	4075	4075	4075	4075	10
346	20241125	151000	458161615	4075	4075	4075	4075	100
347	20241125	150900	457754115	4075	4070	4075	4070	3
348	20241125	150800	457741900	4075	4060	4075	4045	551
349	20241125	150700	455502550	4065	4065	4065	4065	0
350	20241125	150600	455502550	4065	4065	4065	4065	2
351	20241125	150500	455494420	4065	4050	4065	4050	371
352	20241125	150400	453986320	4065	4065	4065	4045	1008
353	20241125	150300	449908350	4065	4065	4065	4065	1272
354	20241125	150200	444737670	4065	4050	4065	4045	303
355	20241125	150100	443511925	4065	4065	4065	4065	0
356	20241125	150000	443511925	4065	4045	4065	4045	9
357	20241125	145900	443475360	4045	4045	4045	4045	1
358	20241125	145800	443471315	4065	4050	4065	4050	38
359	20241125	145700	443317295	4065	4065	4065	4065	0
360	20241125	145600	443317295	4065	4055	4065	4055	208
361	20241125	145500	442473560	4045	4050	4055	4045	47
362	20241125	145400	442283365	4060	4050	4060	4050	243
363	20241125	145300	441299195	4060	4060	4060	4060	0
364	20241125	145200	441299195	4060	4045	4060	4040	6080
365	20241125	145100	416720565	4045	4045	4045	4045	115
366	20241125	145000	416255390	4045	4045	4045	4045	1
367	20241125	144900	416251345	4045	4045	4045	4045	2
368	20241125	144800	416243255	4060	4060	4060	4045	22
369	20241125	144700	416153965	4060	4060	4060	4060	0
370	20241125	144600	416153965	4060	4060	4060	4060	0
371	20241125	144500	416153965	4060	4060	4060	4060	0
372	20241125	144400	416153965	4060	4060	4060	4060	0
373	20241125	144300	416153965	4060	4060	4060	4060	400
374	20241125	144200	414529965	4060	4060	4060	4060	3
375	20241125	144100	414517785	4035	4035	4035	4035	0
376	20241125	144000	414517785	4035	4040	4040	4035	1856
377	20241125	143900	407024415	4040	4040	4040	4040	3
378	20241125	143800	407012295	4040	4040	4040	4040	5
379	20241125	143700	406992095	4045	4045	4045	4045	799
380	20241125	143600	403760140	4045	4045	4045	4045	170
381	20241125	143500	403072490	4045	4045	4045	4045	1
382	20241125	143400	403068445	4045	4055	4055	4045	5000
383	20241125	143300	382841030	4055	4055	4055	4055	55
384	20241125	143200	382618005	4065	4065	4065	4065	0
385	20241125	143100	382618005	4065	4055	4065	4050	530
386	20241125	143000	380469335	4065	4055	4065	4055	107
387	20241125	142900	380034390	4065	4055	4065	4055	5
388	20241125	142800	380014085	4055	4055	4055	4055	4
389	20241125	142700	379997865	4055	4055	4055	4055	0
390	20241125	142600	379997865	4055	4055	4055	4055	0
391	20241125	142500	379997865	4055	4055	4055	4055	1
392	20241125	142400	379993810	4065	4065	4065	4065	0
393	20241125	142300	379993810	4065	4065	4065	4065	2
394	20241125	142200	379985680	4060	4055	4060	4055	401
395	20241125	142100	378359620	4055	4055	4055	4055	3
396	20241125	142000	378347455	4055	4050	4055	4050	16
397	20241125	141900	378282640	4050	4050	4050	4050	1
398	20241125	141800	378278590	4050	4060	4060	4050	1105
399	20241125	141700	373802980	4055	4055	4055	4055	0
400	20241125	141600	373802980	4055	4055	4055	4055	30
401	20241125	141500	373681330	4055	4060	4060	4055	2
402	20241125	141400	373673215	4060	4060	4060	4060	1
403	20241125	141300	373669155	4055	4055	4055	4055	0
404	20241125	141200	373669155	4055	4060	4060	4055	517
405	20241125	141100	371572715	4060	4060	4060	4060	400
406	20241125	141000	369948715	4055	4055	4055	4055	2
407	20241125	140900	369940605	4055	4055	4055	4055	3
408	20241125	140800	369928440	4060	4060	4060	4060	1760
409	20241125	140700	362782840	4065	4070	4070	4065	3002
410	20241125	140600	350579700	4060	4065	4065	4060	8
411	20241125	140500	350547200	4065	4065	4065	4065	5
412	20241125	140400	350526875	4070	4070	4070	4070	0
413	20241125	140300	350526875	4070	4070	4070	4070	0
414	20241125	140200	350526875	4070	4070	4070	4070	0
415	20241125	140100	350526875	4070	4070	4070	4070	1
416	20241125	140000	350522805	4070	4070	4070	4065	3
417	20241125	135900	350510600	4060	4065	4070	4060	1003
418	20241125	135800	346438080	4065	4065	4065	4065	4
419	20241125	135700	346421820	4070	4070	4070	4070	0
420	20241125	135600	346421820	4070	4070	4070	4070	24
421	20241125	135500	346324140	4075	4065	4075	4065	4
422	20241125	135400	346307860	4070	4070	4070	4070	33
423	20241125	135300	346173550	4065	4065	4065	4065	8
424	20241125	135200	346141030	4060	4060	4060	4060	788
425	20241125	135100	342941750	4060	4060	4060	4060	0
426	20241125	135000	342941750	4060	4060	4060	4060	1
427	20241125	134900	342937690	4060	4060	4060	4060	151
428	20241125	134800	342324630	4060	4060	4060	4060	5
429	20241125	134700	342304330	4070	4070	4070	4070	0
430	20241125	134600	342304330	4070	4070	4070	4070	2
431	20241125	134500	342296190	4055	4055	4055	4055	100
432	20241125	134400	341890690	4055	4055	4055	4055	0
433	20241125	134300	341890690	4055	4060	4060	4055	600
434	20241125	134200	339455415	4060	4060	4060	4060	0
435	20241125	134100	339455415	4060	4070	4070	4060	591
436	20241125	134000	337055725	4060	4060	4060	4060	601
437	20241125	133900	334615665	4075	4065	4075	4060	47
438	20241125	133800	334424825	4060	4060	4060	4060	3
439	20241125	133700	334412645	4060	4060	4060	4060	1200
440	20241125	133600	329540645	4070	4070	4070	4070	170
441	20241125	133500	328848745	4060	4060	4060	4060	1
442	20241125	133400	328844685	4075	4060	4075	4060	51
443	20241125	133300	328637610	4075	4075	4075	4075	0
444	20241125	133200	328637610	4075	4075	4075	4075	10
445	20241125	133100	328596860	4075	4075	4075	4075	1
446	20241125	133000	328592785	4070	4060	4070	4060	301
447	20241125	132900	327367725	4060	4060	4060	4060	1
448	20241125	132800	327363665	4070	4060	4070	4060	2705
449	20241125	132700	316379760	4065	4065	4065	4065	7
450	20241125	132600	316351305	4070	4070	4070	4060	137
451	20241125	132500	315794815	4070	4060	4070	4060	2
452	20241125	132400	315786685	4070	4070	4070	4070	0
453	20241125	132300	315786685	4070	4070	4070	4070	50
454	20241125	132200	315583185	4070	4070	4070	4070	360
455	20241125	132100	314117985	4065	4065	4065	4065	12
456	20241125	132000	314069205	4060	4060	4060	4060	1
457	20241125	131900	314065145	4060	4060	4060	4060	2
458	20241125	131800	314057025	4060	4060	4060	4060	4
459	20241125	131700	314040785	4065	4065	4065	4065	3
460	20241125	131600	314028590	4060	4060	4060	4060	1310
461	20241125	131500	308709990	4055	4055	4055	4055	1
462	20241125	131400	308705935	4055	4055	4055	4055	100
463	20241125	131300	308300435	4055	4055	4055	4055	0
464	20241125	131200	308300435	4055	4055	4055	4055	0
465	20241125	131100	308300435	4055	4055	4055	4055	25
466	20241125	131000	308199060	4055	4055	4055	4055	1
467	20241125	130900	308195005	4055	4055	4055	4055	1
468	20241125	130800	308190950	4060	4055	4060	4055	49
469	20241125	130700	307992030	4045	4045	4045	4045	0
470	20241125	130600	307992030	4045	4045	4045	4045	0
471	20241125	130500	307992030	4045	4050	4050	4045	51
472	20241125	130400	307785725	4045	4045	4045	4045	0
473	20241125	130300	307785725	4045	4045	4045	4045	0
474	20241125	130200	307785725	4045	4055	4055	4045	370
475	20241125	130100	306285470	4060	4060	4060	4060	30
476	20241125	130000	306163670	4060	4055	4060	4055	2
477	20241125	125900	306155555	4055	4055	4055	4055	1
478	20241125	125800	306151500	4055	4055	4055	4055	4
479	20241125	125700	306135280	4060	4060	4060	4060	15
480	20241125	125600	306074380	4060	4060	4060	4055	202
481	20241125	125500	305255260	4055	4060	4060	4055	418
482	20241125	125400	303559400	4060	4060	4060	4060	102
483	20241125	125300	303145280	4055	4055	4055	4055	568
484	20241125	125200	300842040	4055	4055	4055	4055	0
485	20241125	125100	300842040	4055	4055	4055	4055	0
486	20241125	125000	300842040	4055	4055	4055	4055	2
487	20241125	124900	300833930	4055	4055	4055	4055	3
488	20241125	124800	300821765	4060	4055	4060	4055	14
489	20241125	124700	300764945	4055	4055	4055	4055	2
490	20241125	124600	300756835	4055	4060	4060	4055	217
491	20241125	124500	299876480	4055	4060	4060	4055	11
492	20241125	124400	299831825	4055	4055	4055	4055	30
493	20241125	124300	299710175	4070	4070	4070	4070	0
494	20241125	124200	299710175	4070	4070	4070	4070	1
495	20241125	124100	299706105	4040	4055	4055	4040	1500
496	20241125	124000	293637030	4055	4055	4055	4055	1
497	20241125	123900	293632975	4055	4055	4055	4055	0
498	20241125	123800	293632975	4055	4055	4055	4055	4
499	20241125	123700	293616755	4050	4050	4050	4050	0
500	20241125	123600	293616755	4050	4050	4050	4050	1361
501	20241125	123500	288104705	4050	4065	4065	4050	3779
502	20241125	123400	272774595	4070	4070	4070	4070	186
503	20241125	123300	272017575	4070	4070	4070	4070	2332
504	20241125	123200	262526335	4070	4070	4070	4070	0
505	20241125	123100	262526335	4070	4070	4070	4070	0
506	20241125	123000	262526335	4070	4065	4070	4065	6
507	20241125	122900	262501920	4065	4065	4065	4065	2
508	20241125	122800	262493790	4065	4065	4065	4065	4
509	20241125	122700	262477530	4065	4065	4065	4065	1
510	20241125	122600	262473465	4070	4070	4070	4070	7
511	20241125	122500	262444975	4065	4065	4065	4065	1
512	20241125	122400	262440910	4070	4070	4070	4070	23
513	20241125	122300	262347300	4060	4080	4080	4060	2
514	20241125	122200	262339160	4060	4070	4070	4060	2061
515	20241125	122100	253961490	4080	4080	4080	4080	2
516	20241125	122000	253953330	4070	4070	4070	4070	0
517	20241125	121900	253953330	4070	4070	4070	4070	14
518	20241125	121800	253896350	4070	4070	4070	4070	2
519	20241125	121700	253888210	4080	4080	4080	4080	1
520	20241125	121600	253884130	4070	4065	4080	4065	233
521	20241125	121500	252936800	4080	4075	4080	4065	804
522	20241125	121400	249660505	4075	4075	4075	4075	1
523	20241125	121300	249656430	4070	4070	4070	4070	50
524	20241125	121200	249452930	4075	4075	4075	4075	0
525	20241125	121100	249452930	4075	4075	4075	4075	0
526	20241125	121000	249452930	4075	4070	4080	4065	7
527	20241125	120900	249424430	4065	4065	4065	4065	2
528	20241125	120800	249416300	4065	4070	4070	4065	64
529	20241125	120700	249155835	4080	4080	4080	4080	0
530	20241125	120600	249155835	4080	4080	4080	4080	1
531	20241125	120500	249151755	4070	4070	4070	4070	1
532	20241125	120400	249147685	4080	4080	4080	4080	2
533	20241125	120300	249139525	4080	4080	4080	4080	0
534	20241125	120200	249139525	4080	4080	4080	4065	951
535	20241125	120100	245259955	4080	4080	4080	4080	300
536	20241125	120000	244035955	4085	4070	4085	4065	884
537	20241125	115900	240436200	4070	4070	4070	4070	1
538	20241125	115800	240432130	4070	4075	4075	4070	119
539	20241125	115700	239947225	4085	4085	4085	4085	0
540	20241125	115600	239947225	4085	4085	4085	4085	0
541	20241125	115500	239947225	4085	4070	4085	4070	11
542	20241125	115400	239902440	4070	4070	4070	4070	11
543	20241125	115300	239857670	4090	4090	4090	4090	0
544	20241125	115200	239857670	4090	4090	4090	4090	0
545	20241125	115100	239857670	4090	4090	4090	4090	0
546	20241125	115000	239857670	4090	4090	4090	4090	1
547	20241125	114900	239853580	4090	4070	4090	4070	3
548	20241125	114800	239841350	4070	4070	4090	4070	6
549	20241125	114700	239816870	4090	4090	4090	4090	0
550	20241125	114600	239816870	4090	4090	4090	4090	0
551	20241125	114500	239816870	4090	4070	4090	4070	101
552	20241125	114400	239403925	4085	4085	4085	4085	0
553	20241125	114300	239403925	4085	4085	4085	4085	0
554	20241125	114200	239403925	4085	4085	4085	4085	0
555	20241125	114100	239403925	4085	4085	4085	4085	1
556	20241125	114000	239399840	4065	4065	4065	4065	1
557	20241125	113900	239395775	4085	4065	4085	4065	2
558	20241125	113800	239387625	4085	4070	4085	4065	6
559	20241125	113700	239363195	4085	4085	4085	4085	1
560	20241125	113600	239359110	4065	4065	4065	4065	0
561	20241125	113500	239359110	4065	4065	4065	4065	1
562	20241125	113400	239355045	4080	4080	4080	4080	0
563	20241125	113300	239355045	4080	4080	4080	4080	49
564	20241125	113200	239155125	4080	4075	4080	4065	5180
565	20241125	113100	218069750	4085	4085	4085	4085	0
566	20241125	113000	218069750	4085	4085	4085	4075	53
567	20241125	112900	217853260	4085	4085	4085	4075	8
568	20241125	112800	217820600	4075	4075	4075	4075	2
569	20241125	112700	217812450	4085	4085	4085	4085	0
570	20241125	112600	217812450	4085	4085	4085	4085	0
571	20241125	112500	217812450	4085	4085	4085	4085	0
572	20241125	112400	217812450	4085	4085	4085	4085	127
573	20241125	112300	217293655	4090	4090	4090	4090	0
574	20241125	112200	217293655	4090	4075	4090	4075	69
575	20241125	112100	217012460	4080	4080	4080	4080	0
576	20241125	112000	217012460	4080	4075	4080	4075	7
577	20241125	111900	216983910	4075	4075	4075	4075	1
578	20241125	111800	216979835	4085	4075	4090	4075	6
579	20241125	111700	216955360	4090	4090	4090	4090	1
580	20241125	111600	216951270	4075	4075	4075	4075	0
581	20241125	111500	216951270	4075	4075	4075	4075	2
582	20241125	111400	216943120	4095	4095	4095	4095	0
583	20241125	111300	216943120	4095	4080	4095	4080	1270
584	20241125	111200	211761505	4080	4080	4080	4080	1
585	20241125	111100	211757425	4095	4095	4095	4095	1
586	20241125	111000	211753330	4080	4080	4080	4080	830
587	20241125	110900	208366930	4090	4090	4090	4080	359
588	20241125	110800	206898640	4085	4085	4085	4085	60
589	20241125	110700	206653540	4095	4095	4095	4095	0
590	20241125	110600	206653540	4095	4090	4095	4090	4
591	20241125	110500	206637175	4095	4095	4095	4095	0
592	20241125	110400	206637175	4095	4095	4095	4095	0
593	20241125	110300	206637175	4095	4090	4095	4090	244
594	20241125	110200	205638130	4090	4085	4090	4085	4
595	20241125	110100	205621785	4090	4090	4090	4090	1
596	20241125	110000	205617695	4080	4080	4080	4080	2
597	20241125	105900	205609535	4090	4090	4090	4080	1240
598	20241125	105800	200537945	4075	4075	4090	4075	4
599	20241125	105700	200521630	4075	4085	4085	4075	5386
600	20241125	105600	178553875	4085	4085	4085	4085	0
601	20241125	105500	178553875	4085	4090	4090	4085	1063
602	20241125	105400	174207345	4095	4095	4095	4095	1473
603	20241125	105300	168175410	4100	4100	4100	4100	0
604	20241125	105200	168175410	4100	4100	4100	4100	2156
605	20241125	105100	159335810	4115	4115	4115	4115	0
606	20241125	105000	159335810	4115	4115	4115	4095	3
607	20241125	104900	159323485	4095	4095	4095	4095	2
608	20241125	104800	159315295	4095	4095	4095	4095	4
609	20241125	104700	159298915	4115	4105	4115	4105	3104
610	20241125	104600	146541085	4095	4095	4095	4095	0
611	20241125	104500	146541085	4095	4100	4105	4095	112
612	20241125	104400	146081480	4095	4095	4095	4095	0
613	20241125	104300	146081480	4095	4110	4110	4095	639
614	20241125	104200	143462315	4105	4100	4105	4100	225
615	20241125	104100	142539795	4105	4100	4105	4100	810
616	20241125	104000	139215790	4100	4095	4100	4095	13
617	20241125	103900	139162495	4100	4095	4100	4095	2
618	20241125	103800	139154300	4100	4090	4100	4090	4
619	20241125	103700	139137925	4100	4100	4100	4100	0
620	20241125	103600	139137925	4100	4100	4100	4100	0
621	20241125	103500	139137925	4100	4100	4105	4090	41
622	20241125	103400	138969830	4105	4105	4105	4105	0
623	20241125	103300	138969830	4105	4105	4105	4105	1
624	20241125	103200	138965725	4100	4100	4100	4100	779
625	20241125	103100	135771825	4100	4100	4100	4100	0
626	20241125	103000	135771825	4100	4090	4100	4090	244
627	20241125	102900	134773340	4100	4090	4100	4090	4
628	20241125	102800	134756970	4090	4090	4090	4090	5
629	20241125	102700	134736520	4090	4090	4090	4090	1
630	20241125	102600	134732430	4090	4090	4090	4090	1
631	20241125	102500	134728340	4100	4090	4100	4090	22
632	20241125	102400	134638160	4090	4090	4090	4090	1
633	20241125	102300	134634070	4090	4100	4100	4090	9
634	20241125	102200	134597180	4090	4090	4090	4090	30
635	20241125	102100	134474480	4090	4090	4090	4090	2
636	20241125	102000	134466300	4090	4090	4090	4090	3
637	20241125	101900	134454030	4090	4090	4090	4090	3802
638	20241125	101800	118903850	4085	4085	4085	4085	5
639	20241125	101700	118883425	4085	4085	4085	4085	1
640	20241125	101600	118879340	4100	4100	4100	4100	104
641	20241125	101500	118452940	4100	4100	4100	4080	206
642	20241125	101400	117610370	4100	4075	4100	4075	1594
643	20241125	101300	111080295	4080	4080	4080	4070	1046
644	20241125	101200	106821085	4080	4075	4080	4075	7
645	20241125	101100	106792530	4075	4075	4075	4075	1
646	20241125	101000	106788455	4075	4075	4075	4075	500
647	20241125	100900	104750955	4075	4090	4090	4075	3
648	20241125	100800	104738715	4090	4075	4090	4075	5
649	20241125	100700	104718310	4075	4085	4090	4075	21
650	20241125	100600	104632525	4075	4075	4090	4075	58
651	20241125	100500	104395610	4070	4070	4070	4070	1
652	20241125	100400	104391540	4065	4065	4065	4065	0
653	20241125	100300	104391540	4065	4085	4090	4065	650
654	20241125	100200	101741395	4090	4090	4090	4090	0
655	20241125	100100	101741395	4090	4085	4090	4085	116
656	20241125	100000	101267355	4090	4085	4090	4085	312
657	20241125	095900	99992285	4090	4085	4090	4085	12
658	20241125	095800	99943215	4085	4085	4085	4085	3
659	20241125	095700	99930960	4085	4085	4085	4085	34
660	20241125	095600	99792070	4100	4100	4100	4100	1
661	20241125	095500	99787970	4085	4100	4100	4085	21
662	20241125	095400	99701885	4100	4100	4100	4100	0
663	20241125	095300	99701885	4100	4100	4100	4100	300
664	20241125	095200	98471885	4100	4100	4100	4100	249
665	20241125	095100	97450985	4095	4095	4095	4095	1156
666	20241125	095000	92717165	4090	4090	4090	4090	531
667	20241125	094900	90545375	4090	4095	4095	4090	49
668	20241125	094800	90344725	4090	4095	4095	4090	18
669	20241125	094700	90271040	4095	4090	4095	4090	28
670	20241125	094600	90156495	4095	4095	4095	4095	24
671	20241125	094500	90058215	4095	4095	4095	4090	73
672	20241125	094400	89759285	4100	4100	4100	4095	1404
673	20241125	094300	84003125	4095	4095	4095	4095	48
674	20241125	094200	83806565	4095	4090	4095	4090	734
675	20241125	094100	80802105	4090	4085	4090	4085	961
676	20241125	094000	76874135	4080	4080	4080	4070	11
677	20241125	093900	76829265	4070	4085	4085	4070	143
678	20241125	093800	76246730	4075	4075	4075	4075	4
679	20241125	093700	76230430	4075	4075	4075	4075	125
680	20241125	093600	75721055	4075	4075	4075	4075	0
681	20241125	093500	75721055	4075	4075	4075	4075	0
682	20241125	093400	75721055	4075	4075	4075	4075	0
683	20241125	093300	75721055	4075	4075	4075	4075	0
684	20241125	093200	75721055	4075	4075	4075	4075	277
685	20241125	093100	74592280	4065	4065	4065	4065	0
686	20241125	093000	74592280	4065	4060	4065	4060	258
687	20241125	092900	73543570	4060	4060	4060	4060	103
688	20241125	092800	73125390	4065	4070	4070	4065	248
689	20241125	092700	72117265	4075	4075	4075	4075	16
690	20241125	092600	72052065	4075	4075	4075	4060	2082
691	20241125	092500	63595900	4090	4080	4090	4075	286
692	20241125	092400	62430075	4090	4090	4090	4090	0
693	20241125	092300	62430075	4090	4080	4090	4080	501
694	20241125	092200	60385985	4085	4090	4090	4085	14
695	20241125	092100	60328790	4085	4090	4090	4085	298
696	20241125	092000	59111440	4090	4085	4095	4085	318
697	20241125	091900	57810865	4085	4100	4100	4085	101
698	20241125	091800	57396795	4105	4090	4105	4085	108
699	20241125	091700	56954060	4095	4095	4095	4095	60
700	20241125	091600	56708360	4095	4100	4100	4095	181
701	20241125	091500	55966925	4095	4080	4100	4080	2959
702	20241125	091400	43876975	4075	4070	4080	4070	302
703	20241125	091300	42646550	4070	4070	4070	4070	24
704	20241125	091200	42548870	4070	4070	4070	4070	13
705	20241125	091100	42495960	4070	4065	4075	4065	544
706	20241125	091000	40279895	4060	4060	4060	4060	103
707	20241125	090900	39861715	4060	4065	4065	4060	151
708	20241125	090800	39248405	4060	4045	4060	4045	248
709	20241125	090700	38241545	4060	4055	4060	4010	5242
710	20241125	090600	17067590	4055	4055	4055	4055	577
711	20241125	090500	14727855	4055	4080	4080	4055	1183
712	20241125	090400	9907915	4080	4085	4090	4080	1090
713	20241125	090300	5455145	4085	4085	4100	4085	308
714	20241125	090200	4194920	4095	4095	4095	4095	10
715	20241125	090100	4153970	4095	4100	4120	4095	415
716	20241125	090000	2448230	4100	4080	4100	4080	599