KissMeData/077500/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195400	1774346450	5380	5380	5380	5380	5661
3	20241125	195300	1774346450	5380	5380	5380	5380	0
4	20241125	195200	1774346450	5380	5380	5380	5380	0
5	20241125	195100	1774346450	5380	5380	5380	5380	0
6	20241125	195000	1774346450	5380	5380	5380	5380	0
7	20241125	194900	1774346450	5380	5380	5380	5380	0
8	20241125	194800	1774346450	5380	5380	5380	5380	0
9	20241125	194700	1774346450	5380	5380	5380	5380	0
10	20241125	194600	1774346450	5380	5380	5380	5380	0
11	20241125	194500	1774346450	5380	5380	5380	5380	0
12	20241125	194400	1774346450	5380	5380	5380	5380	0
13	20241125	194300	1774346450	5380	5380	5380	5380	0
14	20241125	194200	1774346450	5380	5380	5380	5380	0
15	20241125	194100	1774346450	5380	5380	5380	5380	0
16	20241125	194000	1774346450	5380	5380	5380	5380	0
17	20241125	193900	1774346450	5380	5380	5380	5380	0
18	20241125	193800	1774346450	5380	5380	5380	5380	0
19	20241125	193700	1774346450	5380	5380	5380	5380	0
20	20241125	193600	1774346450	5380	5380	5380	5380	0
21	20241125	193500	1774346450	5380	5380	5380	5380	0
22	20241125	193400	1774346450	5380	5380	5380	5380	0
23	20241125	193300	1774346450	5380	5380	5380	5380	0
24	20241125	193200	1774346450	5380	5380	5380	5380	0
25	20241125	193100	1774346450	5380	5380	5380	5380	0
26	20241125	193000	1774346450	5380	5380	5380	5380	0
27	20241125	192900	1774346450	5380	5380	5380	5380	0
28	20241125	192800	1774346450	5380	5380	5380	5380	0
29	20241125	192700	1774346450	5380	5380	5380	5380	0
30	20241125	192600	1774346450	5380	5380	5380	5380	0
31	20241125	192500	1774346450	5380	5380	5380	5380	0
32	20241125	192400	1774346450	5380	5380	5380	5380	5661
33	20241125	192300	1774346450	5380	5380	5380	5380	0
34	20241125	192200	1774346450	5380	5380	5380	5380	0
35	20241125	192100	1774346450	5380	5380	5380	5380	0
36	20241125	192000	1774346450	5380	5380	5380	5380	0
37	20241125	191900	1774346450	5380	5380	5380	5380	0
38	20241125	191800	1774346450	5380	5380	5380	5380	0
39	20241125	191700	1774346450	5380	5380	5380	5380	0
40	20241125	191600	1774346450	5380	5380	5380	5380	0
41	20241125	191500	1774346450	5380	5380	5380	5380	0
42	20241125	191400	1774346450	5380	5380	5380	5380	0
43	20241125	191300	1774346450	5380	5380	5380	5380	0
44	20241125	191200	1774346450	5380	5380	5380	5380	0
45	20241125	191100	1774346450	5380	5380	5380	5380	0
46	20241125	191000	1774346450	5380	5380	5380	5380	0
47	20241125	190900	1774346450	5380	5380	5380	5380	0
48	20241125	190800	1774346450	5380	5380	5380	5380	0
49	20241125	190700	1774346450	5380	5380	5380	5380	0
50	20241125	190600	1774346450	5380	5380	5380	5380	0
51	20241125	190500	1774346450	5380	5380	5380	5380	0
52	20241125	190400	1774346450	5380	5380	5380	5380	0
53	20241125	190300	1774346450	5380	5380	5380	5380	0
54	20241125	190200	1774346450	5380	5380	5380	5380	0
55	20241125	190100	1774346450	5380	5380	5380	5380	0
56	20241125	190000	1774346450	5380	5380	5380	5380	0
57	20241125	185900	1774346450	5380	5380	5380	5380	0
58	20241125	185800	1774346450	5380	5380	5380	5380	0
59	20241125	185700	1774346450	5380	5380	5380	5380	0
60	20241125	185600	1774346450	5380	5380	5380	5380	0
61	20241125	185500	1774346450	5380	5380	5380	5380	0
62	20241125	185400	1774346450	5380	5380	5380	5380	5661
63	20241125	185300	1774346450	5380	5380	5380	5380	0
64	20241125	185200	1774346450	5380	5380	5380	5380	0
65	20241125	185100	1774346450	5380	5380	5380	5380	0
66	20241125	185000	1774346450	5380	5380	5380	5380	0
67	20241125	184900	1774346450	5380	5380	5380	5380	0
68	20241125	184800	1774346450	5380	5380	5380	5380	0
69	20241125	184700	1774346450	5380	5380	5380	5380	0
70	20241125	184600	1774346450	5380	5380	5380	5380	0
71	20241125	184500	1774346450	5380	5380	5380	5380	0
72	20241125	184400	1774346450	5380	5380	5380	5380	0
73	20241125	184300	1774346450	5380	5380	5380	5380	0
74	20241125	184200	1774346450	5380	5380	5380	5380	0
75	20241125	184100	1774346450	5380	5380	5380	5380	0
76	20241125	184000	1774346450	5380	5380	5380	5380	0
77	20241125	183900	1774346450	5380	5380	5380	5380	0
78	20241125	183800	1774346450	5380	5380	5380	5380	0
79	20241125	183700	1774346450	5380	5380	5380	5380	0
80	20241125	183600	1774346450	5380	5380	5380	5380	0
81	20241125	183500	1774346450	5380	5380	5380	5380	0
82	20241125	183400	1774346450	5380	5380	5380	5380	0
83	20241125	183300	1774346450	5380	5380	5380	5380	0
84	20241125	183200	1774346450	5380	5380	5380	5380	0
85	20241125	183100	1774346450	5380	5380	5380	5380	0
86	20241125	183000	1774346450	5380	5380	5380	5380	0
87	20241125	182900	1774346450	5380	5380	5380	5380	0
88	20241125	182800	1774346450	5380	5380	5380	5380	0
89	20241125	182700	1774346450	5380	5380	5380	5380	0
90	20241125	182600	1774346450	5380	5380	5380	5380	0
91	20241125	182500	1774346450	5380	5380	5380	5380	0
92	20241125	182400	1774346450	5380	5380	5380	5380	5661
93	20241125	182300	1774346450	5380	5380	5380	5380	0
94	20241125	182200	1774346450	5380	5380	5380	5380	0
95	20241125	182100	1774346450	5380	5380	5380	5380	0
96	20241125	182000	1774346450	5380	5380	5380	5380	0
97	20241125	181900	1774346450	5380	5380	5380	5380	0
98	20241125	181800	1774346450	5380	5380	5380	5380	0
99	20241125	181700	1774346450	5380	5380	5380	5380	0
100	20241125	181600	1774346450	5380	5380	5380	5380	0
101	20241125	181500	1774346450	5380	5380	5380	5380	0
102	20241125	181400	1774346450	5380	5380	5380	5380	0
103	20241125	181300	1774346450	5380	5380	5380	5380	0
104	20241125	181200	1774346450	5380	5380	5380	5380	0
105	20241125	181100	1774346450	5380	5380	5380	5380	0
106	20241125	181000	1774346450	5380	5380	5380	5380	0
107	20241125	180900	1774346450	5380	5380	5380	5380	0
108	20241125	180800	1774346450	5380	5380	5380	5380	0
109	20241125	180700	1774346450	5380	5380	5380	5380	0
110	20241125	180600	1774346450	5380	5380	5380	5380	0
111	20241125	180500	1774346450	5380	5380	5380	5380	0
112	20241125	180400	1774346450	5380	5380	5380	5380	0
113	20241125	180300	1774346450	5380	5380	5380	5380	0
114	20241125	180200	1774346450	5380	5380	5380	5380	0
115	20241125	180100	1774346450	5380	5380	5380	5380	0
116	20241125	180000	1774346450	5380	5380	5380	5380	0
117	20241125	175900	1774346450	5380	5380	5380	5380	0
118	20241125	175800	1774346450	5380	5380	5380	5380	0
119	20241125	175700	1774346450	5380	5380	5380	5380	0
120	20241125	175600	1774346450	5380	5380	5380	5380	0
121	20241125	175500	1774346450	5380	5380	5380	5380	0
122	20241125	175400	1774346450	5380	5380	5380	5380	5661
123	20241125	175300	1774346450	5380	5380	5380	5380	0
124	20241125	175200	1774346450	5380	5380	5380	5380	0
125	20241125	175100	1774346450	5380	5380	5380	5380	0
126	20241125	175000	1774346450	5380	5380	5380	5380	0
127	20241125	174900	1774346450	5380	5380	5380	5380	0
128	20241125	174800	1774346450	5380	5380	5380	5380	0
129	20241125	174700	1774346450	5380	5380	5380	5380	0
130	20241125	174600	1774346450	5380	5380	5380	5380	0
131	20241125	174500	1774346450	5380	5380	5380	5380	0
132	20241125	174400	1774346450	5380	5380	5380	5380	0
133	20241125	174300	1774346450	5380	5380	5380	5380	0
134	20241125	174200	1774346450	5380	5380	5380	5380	0
135	20241125	174100	1774346450	5380	5380	5380	5380	0
136	20241125	174000	1774346450	5380	5380	5380	5380	0
137	20241125	173900	1774346450	5380	5380	5380	5380	0
138	20241125	173800	1774346450	5380	5380	5380	5380	0
139	20241125	173700	1774346450	5380	5380	5380	5380	0
140	20241125	173600	1774346450	5380	5380	5380	5380	0
141	20241125	173500	1774346450	5380	5380	5380	5380	0
142	20241125	173400	1774346450	5380	5380	5380	5380	0
143	20241125	173300	1774346450	5380	5380	5380	5380	0
144	20241125	173200	1774346450	5380	5380	5380	5380	0
145	20241125	173100	1774346450	5380	5380	5380	5380	0
146	20241125	173000	1774346450	5380	5380	5380	5380	0
147	20241125	172900	1774346450	5380	5380	5380	5380	0
148	20241125	172800	1774346450	5380	5380	5380	5380	0
149	20241125	172700	1774346450	5380	5380	5380	5380	0
150	20241125	172600	1774346450	5380	5380	5380	5380	0
151	20241125	172500	1774346450	5380	5380	5380	5380	0
152	20241125	172400	1774346450	5380	5380	5380	5380	5661
153	20241125	172300	1774346450	5380	5380	5380	5380	0
154	20241125	172200	1774346450	5380	5380	5380	5380	0
155	20241125	172100	1774346450	5380	5380	5380	5380	0
156	20241125	172000	1774346450	5380	5380	5380	5380	0
157	20241125	171900	1774346450	5380	5380	5380	5380	0
158	20241125	171800	1774346450	5380	5380	5380	5380	0
159	20241125	171700	1774346450	5380	5380	5380	5380	0
160	20241125	171600	1774346450	5380	5380	5380	5380	0
161	20241125	171500	1774346450	5380	5380	5380	5380	0
162	20241125	171400	1774346450	5380	5380	5380	5380	0
163	20241125	171300	1774346450	5380	5380	5380	5380	0
164	20241125	171200	1774346450	5380	5380	5380	5380	0
165	20241125	171100	1774346450	5380	5380	5380	5380	0
166	20241125	171000	1774346450	5380	5380	5380	5380	0
167	20241125	170900	1774346450	5380	5380	5380	5380	0
168	20241125	170800	1774346450	5380	5380	5380	5380	0
169	20241125	170700	1774346450	5380	5380	5380	5380	0
170	20241125	170600	1774346450	5380	5380	5380	5380	0
171	20241125	170500	1774346450	5380	5380	5380	5380	0
172	20241125	170400	1774346450	5380	5380	5380	5380	0
173	20241125	170300	1774346450	5380	5380	5380	5380	0
174	20241125	170200	1774346450	5380	5380	5380	5380	0
175	20241125	170100	1774346450	5380	5380	5380	5380	0
176	20241125	170000	1774346450	5380	5380	5380	5380	0
177	20241125	165900	1774346450	5380	5380	5380	5380	0
178	20241125	165800	1774346450	5380	5380	5380	5380	0
179	20241125	165700	1774346450	5380	5380	5380	5380	0
180	20241125	165600	1774346450	5380	5380	5380	5380	0
181	20241125	165500	1774346450	5380	5380	5380	5380	0
182	20241125	165400	1774346450	5380	5380	5380	5380	5661
183	20241125	165300	1774346450	5380	5380	5380	5380	0
184	20241125	165200	1774346450	5380	5380	5380	5380	0
185	20241125	165100	1774346450	5380	5380	5380	5380	0
186	20241125	165000	1774346450	5380	5380	5380	5380	0
187	20241125	164900	1774346450	5380	5380	5380	5380	0
188	20241125	164800	1774346450	5380	5380	5380	5380	0
189	20241125	164700	1774346450	5380	5380	5380	5380	0
190	20241125	164600	1774346450	5380	5380	5380	5380	0
191	20241125	164500	1774346450	5380	5380	5380	5380	0
192	20241125	164400	1774346450	5380	5380	5380	5380	0
193	20241125	164300	1774346450	5380	5380	5380	5380	0
194	20241125	164200	1774346450	5380	5380	5380	5380	0
195	20241125	164100	1774346450	5380	5380	5380	5380	0
196	20241125	164000	1774346450	5380	5380	5380	5380	0
197	20241125	163900	1774346450	5380	5380	5380	5380	0
198	20241125	163800	1774346450	5380	5380	5380	5380	0
199	20241125	163700	1774346450	5380	5380	5380	5380	0
200	20241125	163600	1774346450	5380	5380	5380	5380	0
201	20241125	163500	1774346450	5380	5380	5380	5380	0
202	20241125	163400	1774346450	5380	5380	5380	5380	0
203	20241125	163300	1774346450	5380	5380	5380	5380	0
204	20241125	163200	1774346450	5380	5380	5380	5380	0
205	20241125	163100	1774346450	5380	5380	5380	5380	0
206	20241125	163000	1774346450	5380	5380	5380	5380	0
207	20241125	162900	1774346450	5380	5380	5380	5380	0
208	20241125	162800	1774346450	5380	5380	5380	5380	0
209	20241125	162700	1774346450	5380	5380	5380	5380	0
210	20241125	162600	1774346450	5380	5380	5380	5380	0
211	20241125	162500	1774346450	5380	5380	5380	5380	0
212	20241125	162400	1774346450	5380	5380	5380	5380	5661
213	20241125	162300	1774346450	5380	5380	5380	5380	0
214	20241125	162200	1774346450	5380	5380	5380	5380	0
215	20241125	162100	1774346450	5380	5380	5380	5380	0
216	20241125	162000	1774346450	5380	5380	5380	5380	0
217	20241125	161900	1774346450	5380	5380	5380	5380	0
218	20241125	161800	1774346450	5380	5380	5380	5380	0
219	20241125	161700	1774346450	5380	5380	5380	5380	0
220	20241125	161600	1774346450	5380	5380	5380	5380	0
221	20241125	161500	1774346450	5380	5380	5380	5380	0
222	20241125	161400	1774346450	5380	5380	5380	5380	0
223	20241125	161300	1774346450	5380	5380	5380	5380	0
224	20241125	161200	1774346450	5380	5380	5380	5380	0
225	20241125	161100	1774346450	5380	5380	5380	5380	0
226	20241125	161000	1774346450	5380	5380	5380	5380	0
227	20241125	160900	1774346450	5380	5380	5380	5380	0
228	20241125	160800	1774346450	5380	5380	5380	5380	0
229	20241125	160700	1774346450	5380	5380	5380	5380	0
230	20241125	160600	1774346450	5380	5380	5380	5380	0
231	20241125	160500	1774346450	5380	5380	5380	5380	0
232	20241125	160400	1774346450	5380	5380	5380	5380	0
233	20241125	160300	1774346450	5380	5380	5380	5380	0
234	20241125	160200	1774346450	5380	5380	5380	5380	0
235	20241125	160100	1774346450	5380	5380	5380	5380	0
236	20241125	160000	1774346450	5380	5380	5380	5380	0
237	20241125	155900	1774346450	5380	5380	5380	5380	0
238	20241125	155800	1774346450	5380	5380	5380	5380	0
239	20241125	155700	1774346450	5380	5380	5380	5380	0
240	20241125	155600	1774346450	5380	5380	5380	5380	0
241	20241125	155500	1774346450	5380	5380	5380	5380	0
242	20241125	155400	1774346450	5380	5380	5380	5380	5661
243	20241125	155300	1774346450	5380	5380	5380	5380	0
244	20241125	155200	1774346450	5380	5380	5380	5380	0
245	20241125	155100	1774346450	5380	5380	5380	5380	0
246	20241125	155000	1774346450	5380	5380	5380	5380	0
247	20241125	154900	1774346450	5380	5380	5380	5380	0
248	20241125	154800	1774346450	5380	5380	5380	5380	0
249	20241125	154700	1774346450	5380	5380	5380	5380	0
250	20241125	154600	1774346450	5380	5380	5380	5380	0
251	20241125	154500	1774346450	5380	5380	5380	5380	0
252	20241125	154400	1774346450	5380	5380	5380	5380	0
253	20241125	154300	1774346450	5380	5380	5380	5380	0
254	20241125	154200	1774346450	5380	5380	5380	5380	0
255	20241125	154100	1774346450	5380	5380	5380	5380	0
256	20241125	154000	1774346450	5380	5380	5380	5380	0
257	20241125	153900	1774346450	5380	5380	5380	5380	0
258	20241125	153800	1774346450	5380	5380	5380	5380	0
259	20241125	153700	1774346450	5380	5380	5380	5380	0
260	20241125	153600	1774346450	5380	5380	5380	5380	0
261	20241125	153500	1774346450	5380	5380	5380	5380	0
262	20241125	153400	1774346450	5380	5380	5380	5380	0
263	20241125	153300	1774346450	5380	5380	5380	5380	0
264	20241125	153200	1774346450	5380	5380	5380	5380	0
265	20241125	153100	1774346450	5380	5380	5380	5380	0
266	20241125	153000	1774346450	5380	5380	5380	5380	5661
267	20241125	152900	1743890270	5310	5310	5310	5310	0
268	20241125	152800	1743890270	5310	5310	5310	5310	0
269	20241125	152700	1743890270	5310	5310	5310	5310	0
270	20241125	152600	1743890270	5310	5310	5310	5310	0
271	20241125	152500	1743890270	5310	5310	5310	5310	0
272	20241125	152400	1743890270	5310	5310	5310	5310	0
273	20241125	152300	1743890270	5310	5310	5310	5310	0
274	20241125	152200	1743890270	5310	5310	5310	5310	0
275	20241125	152100	1743890270	5310	5310	5310	5310	0
276	20241125	152000	1743890270	5310	5310	5310	5310	0
277	20241125	151900	1743890270	5310	5350	5350	5310	2
278	20241125	151800	1743879610	5340	5310	5340	5310	318
279	20241125	151700	1742184590	5310	5310	5310	5310	115
280	20241125	151600	1741573940	5370	5370	5370	5370	0
281	20241125	151500	1741573940	5370	5350	5370	5350	550
282	20241125	151400	1738630200	5350	5330	5350	5330	229
283	20241125	151300	1737406550	5330	5330	5330	5330	1
284	20241125	151200	1737401220	5320	5320	5320	5320	82
285	20241125	151100	1736964980	5340	5310	5340	5310	871
286	20241125	151000	1732337150	5310	5330	5330	5310	2792
287	20241125	150900	1717505420	5340	5340	5340	5340	0
288	20241125	150800	1717505420	5340	5340	5340	5340	0
289	20241125	150700	1717505420	5340	5340	5340	5340	0
290	20241125	150600	1717505420	5340	5330	5350	5330	7
291	20241125	150500	1717468020	5330	5330	5330	5330	61
292	20241125	150400	1717142890	5330	5330	5330	5330	70
293	20241125	150300	1716769790	5340	5340	5350	5340	6
294	20241125	150200	1716737740	5330	5330	5330	5330	111
295	20241125	150100	1716146110	5330	5330	5330	5330	0
296	20241125	150000	1716146110	5330	5330	5330	5330	4
297	20241125	145900	1716124790	5330	5330	5330	5330	0
298	20241125	145800	1716124790	5330	5330	5330	5330	10
299	20241125	145700	1716071490	5340	5340	5340	5340	0
300	20241125	145600	1716071490	5340	5340	5340	5340	100
301	20241125	145500	1715537490	5340	5340	5340	5340	50
302	20241125	145400	1715270490	5340	5340	5340	5340	1
303	20241125	145300	1715265150	5340	5340	5340	5340	0
304	20241125	145200	1715265150	5340	5340	5340	5340	116
305	20241125	145100	1714645710	5340	5340	5340	5340	0
306	20241125	145000	1714645710	5340	5340	5340	5340	213
307	20241125	144900	1713508290	5340	5340	5340	5340	28
308	20241125	144800	1713358770	5330	5330	5330	5330	0
309	20241125	144700	1713358770	5330	5330	5330	5330	0
310	20241125	144600	1713358770	5330	5330	5330	5330	6
311	20241125	144500	1713326790	5390	5390	5390	5390	0
312	20241125	144400	1713326790	5390	5390	5390	5390	6
313	20241125	144300	1713294450	5400	5360	5400	5360	1637
314	20241125	144200	1704496520	5350	5340	5350	5340	246
315	20241125	144100	1703181170	5340	5340	5340	5340	0
316	20241125	144000	1703181170	5340	5340	5340	5340	80
317	20241125	143900	1702753970	5340	5340	5340	5340	0
318	20241125	143800	1702753970	5340	5340	5340	5340	234
319	20241125	143700	1701504410	5340	5340	5340	5340	0
320	20241125	143600	1701504410	5340	5340	5340	5340	0
321	20241125	143500	1701504410	5340	5340	5340	5340	0
322	20241125	143400	1701504410	5340	5340	5340	5340	3440
323	20241125	143300	1683134810	5320	5330	5330	5320	222
324	20241125	143200	1681953430	5340	5340	5340	5340	35
325	20241125	143100	1681766530	5340	5340	5340	5340	0
326	20241125	143000	1681766530	5340	5340	5340	5340	0
327	20241125	142900	1681766530	5340	5330	5340	5330	550
328	20241125	142800	1678834990	5330	5320	5330	5320	305
329	20241125	142700	1677211470	5320	5310	5320	5310	525
330	20241125	142600	1674421470	5320	5320	5320	5320	9
331	20241125	142500	1674373590	5320	5320	5320	5320	13
332	20241125	142400	1674304430	5320	5320	5320	5320	112
333	20241125	142300	1673708590	5320	5320	5320	5320	28
334	20241125	142200	1673559630	5330	5330	5330	5330	0
335	20241125	142100	1673559630	5330	5330	5330	5330	18
336	20241125	142000	1673463690	5320	5320	5320	5320	1
337	20241125	141900	1673458370	5330	5330	5330	5330	175
338	20241125	141800	1672525620	5330	5330	5330	5330	53
339	20241125	141700	1672243130	5330	5330	5330	5330	10
340	20241125	141600	1672189830	5330	5330	5330	5330	0
341	20241125	141500	1672189830	5330	5330	5330	5330	26
342	20241125	141400	1672051250	5330	5320	5330	5320	40
343	20241125	141300	1671838160	5340	5340	5340	5340	0
344	20241125	141200	1671838160	5340	5340	5340	5340	0
345	20241125	141100	1671838160	5340	5340	5340	5340	0
346	20241125	141000	1671838160	5340	5340	5340	5340	0
347	20241125	140900	1671838160	5340	5340	5340	5340	0
348	20241125	140800	1671838160	5340	5340	5340	5340	8
349	20241125	140700	1671795440	5340	5340	5340	5340	0
350	20241125	140600	1671795440	5340	5340	5340	5340	1
351	20241125	140500	1671790100	5330	5300	5330	5300	663
352	20241125	140400	1668275510	5330	5320	5330	5300	139
353	20241125	140300	1667536940	5340	5340	5340	5340	0
354	20241125	140200	1667536940	5340	5330	5340	5320	977
355	20241125	140100	1662329560	5350	5350	5350	5350	0
356	20241125	140000	1662329560	5350	5350	5350	5350	0
357	20241125	135900	1662329560	5350	5350	5350	5350	0
358	20241125	135800	1662329560	5350	5350	5350	5350	27
359	20241125	135700	1662185110	5310	5310	5310	5310	0
360	20241125	135600	1662185110	5310	5320	5320	5310	40
361	20241125	135500	1661972510	5320	5320	5320	5320	1
362	20241125	135400	1661967190	5350	5340	5350	5340	2
363	20241125	135300	1661956500	5330	5330	5330	5330	156
364	20241125	135200	1661125020	5330	5340	5340	5330	742
365	20241125	135100	1657163760	5330	5330	5330	5330	0
366	20241125	135000	1657163760	5330	5330	5330	5330	0
367	20241125	134900	1657163760	5330	5330	5330	5330	0
368	20241125	134800	1657163760	5330	5330	5330	5330	4
369	20241125	134700	1657142440	5330	5330	5330	5330	550
370	20241125	134600	1654210940	5330	5330	5330	5330	0
371	20241125	134500	1654210940	5330	5330	5330	5330	0
372	20241125	134400	1654210940	5330	5330	5330	5330	0
373	20241125	134300	1654210940	5330	5330	5330	5330	2291
374	20241125	134200	1641999910	5340	5340	5340	5340	80
375	20241125	134100	1641572710	5350	5350	5350	5350	0
376	20241125	134000	1641572710	5350	5350	5350	5350	0
377	20241125	133900	1641572710	5350	5350	5350	5350	71
378	20241125	133800	1641192860	5340	5340	5340	5340	0
379	20241125	133700	1641192860	5340	5340	5340	5340	0
380	20241125	133600	1641192860	5340	5350	5350	5340	984
381	20241125	133500	1635937800	5350	5350	5350	5350	10
382	20241125	133400	1635884300	5350	5350	5350	5350	1
383	20241125	133300	1635878950	5350	5350	5350	5350	111
384	20241125	133200	1635285100	5340	5340	5340	5340	32
385	20241125	133100	1635114220	5350	5350	5350	5350	0
386	20241125	133000	1635114220	5350	5350	5350	5350	0
387	20241125	132900	1635114220	5350	5350	5350	5350	0
388	20241125	132800	1635114220	5350	5350	5350	5350	0
389	20241125	132700	1635114220	5350	5350	5350	5350	99
390	20241125	132600	1634584570	5350	5350	5350	5350	0
391	20241125	132500	1634584570	5350	5380	5380	5350	2
392	20241125	132400	1634573840	5350	5350	5350	5350	0
393	20241125	132300	1634573840	5350	5350	5350	5350	0
394	20241125	132200	1634573840	5350	5350	5350	5350	2
395	20241125	132100	1634563140	5390	5350	5390	5350	112
396	20241125	132000	1633959940	5380	5380	5380	5380	0
397	20241125	131900	1633959940	5380	5380	5380	5380	0
398	20241125	131800	1633959940	5380	5380	5380	5380	2
399	20241125	131700	1633949180	5390	5400	5400	5390	2015
400	20241125	131600	1623068370	5410	5400	5410	5400	1082
401	20241125	131500	1617224980	5390	5350	5390	5350	1658
402	20241125	131400	1608319060	5350	5350	5350	5350	122
403	20241125	131300	1607666360	5360	5360	5360	5360	741
404	20241125	131200	1603694600	5360	5360	5360	5360	0
405	20241125	131100	1603694600	5360	5360	5360	5360	0
406	20241125	131000	1603694600	5360	5360	5360	5360	2
407	20241125	130900	1603683880	5350	5350	5350	5350	1
408	20241125	130800	1603678530	5370	5370	5370	5370	0
409	20241125	130700	1603678530	5370	5370	5370	5370	2
410	20241125	130600	1603667790	5350	5350	5350	5350	9
411	20241125	130500	1603619640	5360	5360	5360	5360	0
412	20241125	130400	1603619640	5360	5360	5360	5360	0
413	20241125	130300	1603619640	5360	5360	5360	5360	0
414	20241125	130200	1603619640	5360	5360	5360	5360	36
415	20241125	130100	1603426680	5360	5360	5360	5360	18
416	20241125	130000	1603330200	5400	5400	5400	5400	813
417	20241125	125900	1598940000	5410	5380	5410	5380	2544
418	20241125	125800	1585219510	5390	5330	5390	5330	1831
419	20241125	125700	1575397940	5350	5350	5350	5350	0
420	20241125	125600	1575397940	5350	5350	5350	5350	0
421	20241125	125500	1575397940	5350	5330	5350	5330	384
422	20241125	125400	1573348700	5320	5300	5320	5300	3439
423	20241125	125300	1555083340	5300	5310	5310	5300	1494
424	20241125	125200	1547165050	5310	5310	5310	5310	0
425	20241125	125100	1547165050	5310	5310	5310	5310	0
426	20241125	125000	1547165050	5310	5310	5310	5310	1
427	20241125	124900	1547159740	5320	5320	5320	5320	0
428	20241125	124800	1547159740	5320	5320	5320	5320	0
429	20241125	124700	1547159740	5320	5320	5320	5320	0
430	20241125	124600	1547159740	5320	5300	5320	5290	79
431	20241125	124500	1546739930	5300	5300	5320	5300	1330
432	20241125	124400	1539690890	5310	5310	5310	5310	355
433	20241125	124300	1537805840	5320	5320	5320	5320	16
434	20241125	124200	1537720720	5320	5320	5320	5320	54
435	20241125	124100	1537433440	5310	5310	5310	5310	0
436	20241125	124000	1537433440	5310	5310	5310	5310	1
437	20241125	123900	1537428130	5310	5310	5310	5310	0
438	20241125	123800	1537428130	5310	5310	5310	5310	0
439	20241125	123700	1537428130	5310	5310	5310	5310	90
440	20241125	123600	1536950230	5310	5310	5310	5310	330
441	20241125	123500	1535197930	5330	5330	5330	5330	813
442	20241125	123400	1530864640	5340	5340	5340	5340	374
443	20241125	123300	1528867480	5340	5340	5340	5340	0
444	20241125	123200	1528867480	5340	5340	5340	5340	0
445	20241125	123100	1528867480	5340	5340	5340	5340	138
446	20241125	123000	1528130560	5330	5320	5330	5320	57
447	20241125	122900	1527826810	5310	5310	5310	5310	300
448	20241125	122800	1526233810	5310	5310	5310	5310	0
449	20241125	122700	1526233810	5310	5310	5310	5310	0
450	20241125	122600	1526233810	5310	5310	5310	5310	0
451	20241125	122500	1526233810	5310	5310	5310	5310	200
452	20241125	122400	1525171810	5310	5310	5310	5310	1
453	20241125	122300	1525166500	5300	5300	5300	5300	0
454	20241125	122200	1525166500	5300	5300	5300	5300	5
455	20241125	122100	1525140000	5330	5330	5330	5330	0
456	20241125	122000	1525140000	5330	5330	5330	5330	300
457	20241125	121900	1523541000	5330	5330	5330	5330	300
458	20241125	121800	1521942000	5320	5310	5320	5310	42
459	20241125	121700	1521718780	5300	5300	5300	5300	0
460	20241125	121600	1521718780	5300	5300	5300	5300	0
461	20241125	121500	1521718780	5300	5300	5300	5300	22
462	20241125	121400	1521602180	5290	5290	5290	5290	0
463	20241125	121300	1521602180	5290	5290	5290	5290	150
464	20241125	121200	1520808680	5300	5300	5300	5300	0
465	20241125	121100	1520808680	5300	5290	5300	5290	205
466	20241125	121000	1519724180	5290	5290	5290	5290	179
467	20241125	120900	1518777270	5290	5300	5300	5290	46
468	20241125	120800	1518533750	5300	5300	5300	5300	24
469	20241125	120700	1518406550	5300	5300	5300	5300	6
470	20241125	120600	1518374750	5330	5330	5330	5330	0
471	20241125	120500	1518374750	5330	5330	5330	5330	0
472	20241125	120400	1518374750	5330	5330	5330	5330	0
473	20241125	120300	1518374750	5330	5330	5330	5330	0
474	20241125	120200	1518374750	5330	5330	5330	5330	0
475	20241125	120100	1518374750	5330	5330	5330	5330	0
476	20241125	120000	1518374750	5330	5300	5330	5300	754
477	20241125	115900	1514369000	5300	5290	5300	5290	28
478	20241125	115800	1514220780	5300	5300	5300	5300	0
479	20241125	115700	1514220780	5300	5300	5300	5300	10
480	20241125	115600	1514167780	5290	5290	5290	5290	0
481	20241125	115500	1514167780	5290	5290	5290	5290	0
482	20241125	115400	1514167780	5290	5290	5290	5290	0
483	20241125	115300	1514167780	5290	5290	5290	5290	99
484	20241125	115200	1513644070	5300	5300	5300	5300	0
485	20241125	115100	1513644070	5300	5300	5300	5300	0
486	20241125	115000	1513644070	5300	5300	5300	5300	1
487	20241125	114900	1513638770	5300	5300	5300	5300	0
488	20241125	114800	1513638770	5300	5300	5300	5300	0
489	20241125	114700	1513638770	5300	5300	5300	5300	300
490	20241125	114600	1512048770	5300	5300	5300	5300	0
491	20241125	114500	1512048770	5300	5300	5300	5300	1616
492	20241125	114400	1503483970	5300	5290	5300	5290	1001
493	20241125	114300	1498178680	5300	5300	5300	5300	0
494	20241125	114200	1498178680	5300	5290	5300	5280	710
495	20241125	114100	1494422800	5290	5300	5300	5290	77
496	20241125	114000	1494015460	5290	5300	5300	5290	3
497	20241125	113900	1493999570	5300	5300	5300	5290	1744
498	20241125	113800	1484756400	5300	5300	5300	5300	128
499	20241125	113700	1484078000	5310	5310	5310	5310	0
500	20241125	113600	1484078000	5310	5310	5310	5310	0
501	20241125	113500	1484078000	5310	5310	5310	5310	94
502	20241125	113400	1483578860	5310	5310	5310	5310	1
503	20241125	113300	1483573550	5310	5310	5310	5310	498
504	20241125	113200	1480929170	5310	5310	5310	5310	129
505	20241125	113100	1480244180	5310	5310	5310	5310	118
506	20241125	113000	1479617600	5310	5310	5310	5310	279
507	20241125	112900	1478136110	5320	5320	5320	5320	1
508	20241125	112800	1478130790	5330	5320	5330	5320	652
509	20241125	112700	1474661470	5320	5320	5320	5320	0
510	20241125	112600	1474661470	5320	5320	5320	5320	1
511	20241125	112500	1474656150	5320	5320	5320	5320	77
512	20241125	112400	1474246510	5320	5320	5320	5320	401
513	20241125	112300	1472113190	5320	5320	5320	5320	0
514	20241125	112200	1472113190	5320	5340	5340	5320	240
515	20241125	112100	1470836330	5340	5340	5340	5340	1
516	20241125	112000	1470830990	5330	5330	5330	5330	192
517	20241125	111900	1469807630	5340	5340	5340	5340	0
518	20241125	111800	1469807630	5340	5340	5340	5340	28
519	20241125	111700	1469658110	5330	5350	5350	5330	999
520	20241125	111600	1464324810	5360	5370	5370	5360	899
521	20241125	111500	1459497250	5370	5370	5370	5370	450
522	20241125	111400	1457080750	5360	5360	5360	5360	20
523	20241125	111300	1456973550	5350	5350	5350	5350	8
524	20241125	111200	1456930750	5370	5370	5370	5370	0
525	20241125	111100	1456930750	5370	5370	5370	5370	0
526	20241125	111000	1456930750	5370	5360	5370	5360	60
527	20241125	110900	1456609050	5370	5360	5370	5360	300
528	20241125	110800	1455000020	5360	5360	5360	5360	28
529	20241125	110700	1454849940	5340	5340	5340	5340	234
530	20241125	110600	1453600380	5340	5340	5340	5340	200
531	20241125	110500	1452532380	5340	5340	5340	5340	0
532	20241125	110400	1452532380	5340	5340	5340	5340	7
533	20241125	110300	1452495000	5340	5360	5360	5340	2
534	20241125	110200	1452484300	5370	5360	5370	5360	1508
535	20241125	110100	1444390210	5350	5350	5350	5350	100
536	20241125	110000	1443855210	5350	5350	5350	5350	11
537	20241125	105900	1443796360	5350	5350	5350	5350	0
538	20241125	105800	1443796360	5350	5320	5360	5320	9302
539	20241125	105700	1394018320	5310	5310	5310	5310	0
540	20241125	105600	1394018320	5310	5310	5310	5310	104
541	20241125	105500	1393466080	5310	5310	5310	5310	1000
542	20241125	105400	1388156080	5310	5310	5310	5310	185
543	20241125	105300	1387173730	5310	5310	5310	5310	1
544	20241125	105200	1387168420	5320	5320	5320	5320	167
545	20241125	105100	1386279980	5320	5320	5320	5320	1
546	20241125	105000	1386274660	5320	5320	5320	5320	0
547	20241125	104900	1386274660	5320	5320	5320	5320	0
548	20241125	104800	1386274660	5320	5320	5320	5320	18
549	20241125	104700	1386178900	5320	5320	5320	5320	1185
550	20241125	104600	1379874700	5320	5320	5320	5320	14
551	20241125	104500	1379800220	5310	5310	5310	5310	521
552	20241125	104400	1377033710	5310	5310	5310	5310	1
553	20241125	104300	1377028400	5330	5330	5330	5330	100
554	20241125	104200	1376495400	5320	5320	5320	5320	87
555	20241125	104100	1376032560	5320	5310	5320	5310	67
556	20241125	104000	1375676570	5320	5320	5320	5320	1
557	20241125	103900	1375671250	5330	5330	5330	5330	0
558	20241125	103800	1375671250	5330	5330	5330	5330	1
559	20241125	103700	1375665920	5330	5340	5340	5320	2018
560	20241125	103600	1364924970	5340	5380	5380	5330	183
561	20241125	103500	1363947580	5380	5340	5390	5340	9311
562	20241125	103400	1313913690	5330	5340	5340	5330	1626
563	20241125	103300	1305246610	5340	5340	5340	5340	200
564	20241125	103200	1304178610	5330	5330	5330	5330	5
565	20241125	103100	1304151960	5330	5340	5340	5330	677
566	20241125	103000	1300542850	5340	5340	5350	5340	663
567	20241125	102900	1296998430	5340	5330	5340	5330	857
568	20241125	102800	1292430340	5330	5310	5330	5310	2677
569	20241125	102700	1278167120	5310	5300	5310	5300	1449
570	20241125	102600	1270487410	5300	5300	5300	5300	455
571	20241125	102500	1268075910	5300	5310	5310	5280	310
572	20241125	102400	1266436060	5310	5310	5310	5290	28
573	20241125	102300	1266287820	5310	5300	5310	5300	3
574	20241125	102200	1266271910	5300	5320	5320	5260	6405
575	20241125	102100	1232413700	5300	5310	5310	5300	1797
576	20241125	102000	1222879600	5330	5310	5330	5310	575
577	20241125	101900	1219823410	5340	5340	5340	5340	117
578	20241125	101800	1219198630	5340	5370	5370	5300	15039
579	20241125	101700	1139324000	5370	5350	5400	5330	5434
580	20241125	101600	1110246280	5410	5360	5410	5350	1621
581	20241125	101500	1101547370	5340	5380	5380	5320	2618
582	20241125	101400	1087537630	5390	5390	5390	5390	54
583	20241125	101300	1087246570	5390	5390	5390	5390	5
584	20241125	101200	1087219620	5400	5380	5400	5370	868
585	20241125	101100	1082552570	5390	5400	5400	5380	114
586	20241125	101000	1081938300	5400	5430	5440	5400	807
587	20241125	100900	1077578250	5400	5400	5400	5400	33
588	20241125	100800	1077400050	5400	5400	5400	5400	0
589	20241125	100700	1077400050	5400	5400	5400	5400	83
590	20241125	100600	1076951850	5390	5400	5410	5380	1770
591	20241125	100500	1067414530	5400	5420	5420	5390	3257
592	20241125	100400	1049806500	5440	5420	5440	5420	419
593	20241125	100300	1047532930	5410	5440	5440	5410	856
594	20241125	100200	1042892980	5440	5440	5440	5440	6
595	20241125	100100	1042860340	5440	5440	5440	5440	22
596	20241125	100000	1042740660	5450	5490	5490	5450	2190
597	20241125	095900	1030755250	5490	5490	5500	5490	4569
598	20241125	095800	1005646030	5500	5470	5500	5470	9078
599	20241125	095700	955920420	5470	5450	5480	5450	6866
600	20241125	095600	918430380	5460	5430	5460	5430	6609
601	20241125	095500	882445860	5430	5420	5440	5420	1829
602	20241125	095400	872512520	5420	5410	5420	5410	196
603	20241125	095300	871450250	5410	5410	5430	5410	1249
604	20241125	095200	864679600	5400	5410	5410	5400	160
605	20241125	095100	863815240	5400	5420	5430	5400	1692
606	20241125	095000	854654120	5430	5420	5430	5420	12
607	20241125	094900	854588980	5430	5430	5430	5430	2
608	20241125	094800	854578120	5430	5400	5430	5400	125
609	20241125	094700	853899690	5400	5420	5420	5400	1759
610	20241125	094600	844378360	5410	5410	5440	5410	1623
611	20241125	094500	835590280	5420	5390	5420	5390	1708
612	20241125	094400	826384040	5390	5400	5440	5390	674
613	20241125	094300	822743770	5400	5410	5410	5400	1785
614	20241125	094200	813094030	5420	5420	5420	5420	412
615	20241125	094100	810860990	5440	5470	5470	5440	7316
616	20241125	094000	771050210	5470	5450	5470	5440	6455
617	20241125	093900	735798910	5450	5460	5460	5420	257
618	20241125	093800	734399290	5460	5420	5470	5410	6674
619	20241125	093700	698132740	5420	5430	5440	5420	5586
620	20241125	093600	667747600	5430	5400	5430	5400	414
621	20241125	093500	665510160	5400	5430	5430	5390	3980
622	20241125	093400	643990520	5430	5440	5440	5430	357
623	20241125	093300	642049860	5450	5450	5450	5450	127
624	20241125	093200	641357710	5440	5450	5450	5440	270
625	20241125	093100	639887480	5460	5460	5460	5440	103
626	20241125	093000	639325120	5440	5420	5460	5420	1672
627	20241125	092900	630207550	5420	5440	5440	5420	801
628	20241125	092800	625862920	5440	5470	5470	5430	1276
629	20241125	092700	618909330	5470	5480	5480	5450	668
630	20241125	092600	615262240	5440	5450	5490	5430	8309
631	20241125	092500	569893950	5450	5450	5460	5420	3368
632	20241125	092400	551554390	5470	5460	5470	5440	2688
633	20241125	092300	536891140	5470	5460	5470	5440	2183
634	20241125	092200	524982780	5460	5430	5510	5410	11488
635	20241125	092100	462040650	5440	5470	5470	5440	3142
636	20241125	092000	444904120	5450	5390	5520	5390	14395
637	20241125	091900	365976260	5420	5420	5440	5390	9058
638	20241125	091800	316909440	5390	5360	5430	5360	3116
639	20241125	091700	300068880	5360	5340	5410	5330	9286
640	20241125	091600	250052500	5340	5330	5340	5330	1466
641	20241125	091500	242231090	5330	5330	5330	5330	58
642	20241125	091400	241921950	5320	5290	5320	5290	680
643	20241125	091300	238309780	5290	5300	5300	5290	1346
644	20241125	091200	231178690	5310	5310	5310	5310	40
645	20241125	091100	230966290	5310	5320	5320	5310	1006
646	20241125	091000	225621960	5330	5280	5330	5270	4282
647	20241125	090900	202967560	5280	5320	5320	5260	2238
648	20241125	090800	191153360	5340	5330	5360	5320	1044
649	20241125	090700	185585540	5330	5320	5360	5300	3888
650	20241125	090600	164888540	5320	5350	5380	5320	2526
651	20241125	090500	151326950	5330	5300	5390	5300	9327
652	20241125	090400	101531420	5310	5280	5310	5280	4868
653	20241125	090300	75812390	5280	5220	5280	5220	3859
654	20241125	090200	55586290	5220	5220	5270	5220	2704
655	20241125	090100	41445390	5230	5220	5260	5210	3494
656	20241125	090000	23201570	5220	5220	5240	5220	4444