KissMeData/041440/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192700	16709039480	9830	9830	9830	9830	14229
3	20241125	192600	16709039480	9830	9830	9830	9830	0
4	20241125	192500	16709039480	9830	9830	9830	9830	0
5	20241125	192400	16709039480	9830	9830	9830	9830	0
6	20241125	192300	16709039480	9830	9830	9830	9830	0
7	20241125	192200	16709039480	9830	9830	9830	9830	0
8	20241125	192100	16709039480	9830	9830	9830	9830	0
9	20241125	192000	16709039480	9830	9830	9830	9830	0
10	20241125	191900	16709039480	9830	9830	9830	9830	0
11	20241125	191800	16709039480	9830	9830	9830	9830	0
12	20241125	191700	16709039480	9830	9830	9830	9830	0
13	20241125	191600	16709039480	9830	9830	9830	9830	0
14	20241125	191500	16709039480	9830	9830	9830	9830	0
15	20241125	191400	16709039480	9830	9830	9830	9830	0
16	20241125	191300	16709039480	9830	9830	9830	9830	0
17	20241125	191200	16709039480	9830	9830	9830	9830	0
18	20241125	191100	16709039480	9830	9830	9830	9830	0
19	20241125	191000	16709039480	9830	9830	9830	9830	0
20	20241125	190900	16709039480	9830	9830	9830	9830	0
21	20241125	190800	16709039480	9830	9830	9830	9830	0
22	20241125	190700	16709039480	9830	9830	9830	9830	0
23	20241125	190600	16709039480	9830	9830	9830	9830	0
24	20241125	190500	16709039480	9830	9830	9830	9830	0
25	20241125	190400	16709039480	9830	9830	9830	9830	0
26	20241125	190300	16709039480	9830	9830	9830	9830	0
27	20241125	190200	16709039480	9830	9830	9830	9830	0
28	20241125	190100	16709039480	9830	9830	9830	9830	0
29	20241125	190000	16709039480	9830	9830	9830	9830	0
30	20241125	185900	16709039480	9830	9830	9830	9830	0
31	20241125	185800	16709039480	9830	9830	9830	9830	0
32	20241125	185700	16709039480	9830	9830	9830	9830	14229
33	20241125	185600	16709039480	9830	9830	9830	9830	0
34	20241125	185500	16709039480	9830	9830	9830	9830	0
35	20241125	185400	16709039480	9830	9830	9830	9830	0
36	20241125	185300	16709039480	9830	9830	9830	9830	0
37	20241125	185200	16709039480	9830	9830	9830	9830	0
38	20241125	185100	16709039480	9830	9830	9830	9830	0
39	20241125	185000	16709039480	9830	9830	9830	9830	0
40	20241125	184900	16709039480	9830	9830	9830	9830	0
41	20241125	184800	16709039480	9830	9830	9830	9830	0
42	20241125	184700	16709039480	9830	9830	9830	9830	0
43	20241125	184600	16709039480	9830	9830	9830	9830	0
44	20241125	184500	16709039480	9830	9830	9830	9830	0
45	20241125	184400	16709039480	9830	9830	9830	9830	0
46	20241125	184300	16709039480	9830	9830	9830	9830	0
47	20241125	184200	16709039480	9830	9830	9830	9830	0
48	20241125	184100	16709039480	9830	9830	9830	9830	0
49	20241125	184000	16709039480	9830	9830	9830	9830	0
50	20241125	183900	16709039480	9830	9830	9830	9830	0
51	20241125	183800	16709039480	9830	9830	9830	9830	0
52	20241125	183700	16709039480	9830	9830	9830	9830	0
53	20241125	183600	16709039480	9830	9830	9830	9830	0
54	20241125	183500	16709039480	9830	9830	9830	9830	0
55	20241125	183400	16709039480	9830	9830	9830	9830	0
56	20241125	183300	16709039480	9830	9830	9830	9830	0
57	20241125	183200	16709039480	9830	9830	9830	9830	0
58	20241125	183100	16709039480	9830	9830	9830	9830	0
59	20241125	183000	16709039480	9830	9830	9830	9830	0
60	20241125	182900	16709039480	9830	9830	9830	9830	0
61	20241125	182800	16709039480	9830	9830	9830	9830	0
62	20241125	182700	16709039480	9830	9830	9830	9830	14229
63	20241125	182600	16709039480	9830	9830	9830	9830	0
64	20241125	182500	16709039480	9830	9830	9830	9830	0
65	20241125	182400	16709039480	9830	9830	9830	9830	0
66	20241125	182300	16709039480	9830	9830	9830	9830	0
67	20241125	182200	16709039480	9830	9830	9830	9830	0
68	20241125	182100	16709039480	9830	9830	9830	9830	0
69	20241125	182000	16709039480	9830	9830	9830	9830	0
70	20241125	181900	16709039480	9830	9830	9830	9830	0
71	20241125	181800	16709039480	9830	9830	9830	9830	0
72	20241125	181700	16709039480	9830	9830	9830	9830	0
73	20241125	181600	16709039480	9830	9830	9830	9830	0
74	20241125	181500	16709039480	9830	9830	9830	9830	0
75	20241125	181400	16709039480	9830	9830	9830	9830	0
76	20241125	181300	16709039480	9830	9830	9830	9830	0
77	20241125	181200	16709039480	9830	9830	9830	9830	0
78	20241125	181100	16709039480	9830	9830	9830	9830	0
79	20241125	181000	16709039480	9830	9830	9830	9830	0
80	20241125	180900	16709039480	9830	9830	9830	9830	0
81	20241125	180800	16709039480	9830	9830	9830	9830	0
82	20241125	180700	16709039480	9830	9830	9830	9830	0
83	20241125	180600	16709039480	9830	9830	9830	9830	0
84	20241125	180500	16709039480	9830	9830	9830	9830	0
85	20241125	180400	16709039480	9830	9830	9830	9830	0
86	20241125	180300	16709039480	9830	9830	9830	9830	0
87	20241125	180200	16709039480	9830	9830	9830	9830	0
88	20241125	180100	16709039480	9830	9830	9830	9830	0
89	20241125	180000	16709039480	9830	9830	9830	9830	0
90	20241125	175900	16709039480	9830	9830	9830	9830	0
91	20241125	175800	16709039480	9830	9830	9830	9830	0
92	20241125	175700	16709039480	9830	9830	9830	9830	14229
93	20241125	175600	16709039480	9830	9830	9830	9830	0
94	20241125	175500	16709039480	9830	9830	9830	9830	0
95	20241125	175400	16709039480	9830	9830	9830	9830	0
96	20241125	175300	16709039480	9830	9830	9830	9830	0
97	20241125	175200	16709039480	9830	9830	9830	9830	0
98	20241125	175100	16709039480	9830	9830	9830	9830	0
99	20241125	175000	16709039480	9830	9830	9830	9830	0
100	20241125	174900	16709039480	9830	9830	9830	9830	0
101	20241125	174800	16709039480	9830	9830	9830	9830	0
102	20241125	174700	16709039480	9830	9830	9830	9830	0
103	20241125	174600	16709039480	9830	9830	9830	9830	0
104	20241125	174500	16709039480	9830	9830	9830	9830	0
105	20241125	174400	16709039480	9830	9830	9830	9830	0
106	20241125	174300	16709039480	9830	9830	9830	9830	0
107	20241125	174200	16709039480	9830	9830	9830	9830	0
108	20241125	174100	16709039480	9830	9830	9830	9830	0
109	20241125	174000	16709039480	9830	9830	9830	9830	0
110	20241125	173900	16709039480	9830	9830	9830	9830	0
111	20241125	173800	16709039480	9830	9830	9830	9830	0
112	20241125	173700	16709039480	9830	9830	9830	9830	0
113	20241125	173600	16709039480	9830	9830	9830	9830	0
114	20241125	173500	16709039480	9830	9830	9830	9830	0
115	20241125	173400	16709039480	9830	9830	9830	9830	0
116	20241125	173300	16709039480	9830	9830	9830	9830	0
117	20241125	173200	16709039480	9830	9830	9830	9830	0
118	20241125	173100	16709039480	9830	9830	9830	9830	0
119	20241125	173000	16709039480	9830	9830	9830	9830	0
120	20241125	172900	16709039480	9830	9830	9830	9830	0
121	20241125	172800	16709039480	9830	9830	9830	9830	0
122	20241125	172700	16709039480	9830	9830	9830	9830	14229
123	20241125	172600	16709039480	9830	9830	9830	9830	0
124	20241125	172500	16709039480	9830	9830	9830	9830	0
125	20241125	172400	16709039480	9830	9830	9830	9830	0
126	20241125	172300	16709039480	9830	9830	9830	9830	0
127	20241125	172200	16709039480	9830	9830	9830	9830	0
128	20241125	172100	16709039480	9830	9830	9830	9830	0
129	20241125	172000	16709039480	9830	9830	9830	9830	0
130	20241125	171900	16709039480	9830	9830	9830	9830	0
131	20241125	171800	16709039480	9830	9830	9830	9830	0
132	20241125	171700	16709039480	9830	9830	9830	9830	0
133	20241125	171600	16709039480	9830	9830	9830	9830	0
134	20241125	171500	16709039480	9830	9830	9830	9830	0
135	20241125	171400	16709039480	9830	9830	9830	9830	0
136	20241125	171300	16709039480	9830	9830	9830	9830	0
137	20241125	171200	16709039480	9830	9830	9830	9830	0
138	20241125	171100	16709039480	9830	9830	9830	9830	0
139	20241125	171000	16709039480	9830	9830	9830	9830	0
140	20241125	170900	16709039480	9830	9830	9830	9830	0
141	20241125	170800	16709039480	9830	9830	9830	9830	0
142	20241125	170700	16709039480	9830	9830	9830	9830	0
143	20241125	170600	16709039480	9830	9830	9830	9830	0
144	20241125	170500	16709039480	9830	9830	9830	9830	0
145	20241125	170400	16709039480	9830	9830	9830	9830	0
146	20241125	170300	16709039480	9830	9830	9830	9830	0
147	20241125	170200	16709039480	9830	9830	9830	9830	0
148	20241125	170100	16709039480	9830	9830	9830	9830	0
149	20241125	170000	16709039480	9830	9830	9830	9830	0
150	20241125	165900	16709039480	9830	9830	9830	9830	0
151	20241125	165800	16709039480	9830	9830	9830	9830	0
152	20241125	165700	16709039480	9830	9830	9830	9830	14229
153	20241125	165600	16709039480	9830	9830	9830	9830	0
154	20241125	165500	16709039480	9830	9830	9830	9830	0
155	20241125	165400	16709039480	9830	9830	9830	9830	0
156	20241125	165300	16709039480	9830	9830	9830	9830	0
157	20241125	165200	16709039480	9830	9830	9830	9830	0
158	20241125	165100	16709039480	9830	9830	9830	9830	0
159	20241125	165000	16709039480	9830	9830	9830	9830	0
160	20241125	164900	16709039480	9830	9830	9830	9830	0
161	20241125	164800	16709039480	9830	9830	9830	9830	0
162	20241125	164700	16709039480	9830	9830	9830	9830	0
163	20241125	164600	16709039480	9830	9830	9830	9830	0
164	20241125	164500	16709039480	9830	9830	9830	9830	0
165	20241125	164400	16709039480	9830	9830	9830	9830	0
166	20241125	164300	16709039480	9830	9830	9830	9830	0
167	20241125	164200	16709039480	9830	9830	9830	9830	0
168	20241125	164100	16709039480	9830	9830	9830	9830	0
169	20241125	164000	16709039480	9830	9830	9830	9830	0
170	20241125	163900	16709039480	9830	9830	9830	9830	0
171	20241125	163800	16709039480	9830	9830	9830	9830	0
172	20241125	163700	16709039480	9830	9830	9830	9830	0
173	20241125	163600	16709039480	9830	9830	9830	9830	0
174	20241125	163500	16709039480	9830	9830	9830	9830	0
175	20241125	163400	16709039480	9830	9830	9830	9830	0
176	20241125	163300	16709039480	9830	9830	9830	9830	0
177	20241125	163200	16709039480	9830	9830	9830	9830	0
178	20241125	163100	16709039480	9830	9830	9830	9830	0
179	20241125	163000	16709039480	9830	9830	9830	9830	0
180	20241125	162900	16709039480	9830	9830	9830	9830	0
181	20241125	162800	16709039480	9830	9830	9830	9830	0
182	20241125	162700	16709039480	9830	9830	9830	9830	14229
183	20241125	162600	16709039480	9830	9830	9830	9830	0
184	20241125	162500	16709039480	9830	9830	9830	9830	0
185	20241125	162400	16709039480	9830	9830	9830	9830	0
186	20241125	162300	16709039480	9830	9830	9830	9830	0
187	20241125	162200	16709039480	9830	9830	9830	9830	0
188	20241125	162100	16709039480	9830	9830	9830	9830	0
189	20241125	162000	16709039480	9830	9830	9830	9830	0
190	20241125	161900	16709039480	9830	9830	9830	9830	0
191	20241125	161800	16709039480	9830	9830	9830	9830	0
192	20241125	161700	16709039480	9830	9830	9830	9830	0
193	20241125	161600	16709039480	9830	9830	9830	9830	0
194	20241125	161500	16709039480	9830	9830	9830	9830	0
195	20241125	161400	16709039480	9830	9830	9830	9830	0
196	20241125	161300	16709039480	9830	9830	9830	9830	0
197	20241125	161200	16709039480	9830	9830	9830	9830	0
198	20241125	161100	16709039480	9830	9830	9830	9830	0
199	20241125	161000	16709039480	9830	9830	9830	9830	0
200	20241125	160900	16709039480	9830	9830	9830	9830	0
201	20241125	160800	16709039480	9830	9830	9830	9830	0
202	20241125	160700	16709039480	9830	9830	9830	9830	0
203	20241125	160600	16709039480	9830	9830	9830	9830	0
204	20241125	160500	16709039480	9830	9830	9830	9830	0
205	20241125	160400	16709039480	9830	9830	9830	9830	0
206	20241125	160300	16709039480	9830	9830	9830	9830	0
207	20241125	160200	16709039480	9830	9830	9830	9830	0
208	20241125	160100	16709039480	9830	9830	9830	9830	0
209	20241125	160000	16709039480	9830	9830	9830	9830	0
210	20241125	155900	16709039480	9830	9830	9830	9830	0
211	20241125	155800	16709039480	9830	9830	9830	9830	0
212	20241125	155700	16709039480	9830	9830	9830	9830	14229
213	20241125	155600	16709039480	9830	9830	9830	9830	0
214	20241125	155500	16709039480	9830	9830	9830	9830	0
215	20241125	155400	16709039480	9830	9830	9830	9830	0
216	20241125	155300	16709039480	9830	9830	9830	9830	0
217	20241125	155200	16709039480	9830	9830	9830	9830	0
218	20241125	155100	16709039480	9830	9830	9830	9830	0
219	20241125	155000	16709039480	9830	9830	9830	9830	0
220	20241125	154900	16709039480	9830	9830	9830	9830	0
221	20241125	154800	16709039480	9830	9830	9830	9830	0
222	20241125	154700	16709039480	9830	9830	9830	9830	0
223	20241125	154600	16709039480	9830	9830	9830	9830	0
224	20241125	154500	16709039480	9830	9830	9830	9830	0
225	20241125	154400	16709039480	9830	9830	9830	9830	0
226	20241125	154300	16709039480	9830	9830	9830	9830	0
227	20241125	154200	16709039480	9830	9830	9830	9830	0
228	20241125	154100	16709039480	9830	9830	9830	9830	0
229	20241125	154000	16709039480	9830	9830	9830	9830	0
230	20241125	153900	16709039480	9830	9830	9830	9830	0
231	20241125	153800	16709039480	9830	9830	9830	9830	0
232	20241125	153700	16709039480	9830	9830	9830	9830	0
233	20241125	153600	16709039480	9830	9830	9830	9830	0
234	20241125	153500	16709039480	9830	9830	9830	9830	0
235	20241125	153400	16709039480	9830	9830	9830	9830	0
236	20241125	153300	16709039480	9830	9830	9830	9830	0
237	20241125	153200	16709039480	9830	9830	9830	9830	0
238	20241125	153100	16709039480	9830	9830	9830	9830	0
239	20241125	153000	16709039480	9830	9830	9830	9830	14229
240	20241125	152900	16569168410	9840	9840	9840	9840	0
241	20241125	152800	16569168410	9840	9840	9840	9840	0
242	20241125	152700	16569168410	9840	9840	9840	9840	0
243	20241125	152600	16569168410	9840	9840	9840	9840	0
244	20241125	152500	16569168410	9840	9840	9840	9840	0
245	20241125	152400	16569168410	9840	9840	9840	9840	0
246	20241125	152300	16569168410	9840	9840	9840	9840	0
247	20241125	152200	16569168410	9840	9840	9840	9840	0
248	20241125	152100	16569168410	9840	9840	9840	9840	0
249	20241125	152000	16569168410	9840	9840	9840	9840	0
250	20241125	151900	16569168410	9840	9850	9850	9830	8787
251	20241125	151800	16482687820	9850	9830	9850	9830	5504
252	20241125	151700	16428557820	9830	9840	9850	9830	6917
253	20241125	151600	16360499620	9840	9800	9840	9800	6457
254	20241125	151500	16297059100	9810	9800	9820	9790	4806
255	20241125	151400	16249917130	9800	9800	9810	9790	1512
256	20241125	151300	16235101670	9800	9800	9810	9800	1339
257	20241125	151200	16221978070	9800	9790	9800	9790	3918
258	20241125	151100	16183582590	9800	9800	9800	9790	3106
259	20241125	151000	16153163200	9800	9810	9820	9800	7226
260	20241125	150900	16082297400	9810	9800	9820	9800	389
261	20241125	150800	16078483710	9800	9800	9830	9790	9708
262	20241125	150700	15983231130	9800	9800	9810	9790	3419
263	20241125	150600	15949721470	9800	9810	9810	9800	423
264	20241125	150500	15945575470	9800	9800	9810	9790	1031
265	20241125	150400	15935473340	9800	9810	9820	9790	3372
266	20241125	150300	15902420390	9800	9790	9810	9790	1355
267	20241125	150200	15889131150	9810	9800	9810	9770	4804
268	20241125	150100	15842058570	9800	9760	9800	9760	6613
269	20241125	150000	15777327690	9750	9760	9770	9750	1670
270	20241125	145900	15761036430	9760	9770	9770	9750	1271
271	20241125	145800	15748636370	9770	9770	9770	9760	701
272	20241125	145700	15741789870	9770	9760	9770	9750	1748
273	20241125	145600	15724725530	9760	9750	9770	9740	1874
274	20241125	145500	15706424150	9750	9740	9760	9730	3920
275	20241125	145400	15668214930	9720	9730	9740	9720	2392
276	20241125	145300	15644938000	9720	9720	9720	9710	4792
277	20241125	145200	15598363700	9720	9720	9730	9710	1026
278	20241125	145100	15588393360	9730	9730	9740	9730	1092
279	20241125	145000	15577762800	9730	9730	9740	9720	565
280	20241125	144900	15572265360	9730	9740	9740	9730	963
281	20241125	144800	15562887540	9740	9750	9750	9720	306
282	20241125	144700	15559910080	9720	9710	9720	9700	4410
283	20241125	144600	15517050820	9710	9710	9710	9700	971
284	20241125	144500	15507622440	9710	9720	9720	9700	757
285	20241125	144400	15500277370	9700	9730	9740	9700	5274
286	20241125	144300	15448988730	9740	9740	9740	9730	107
287	20241125	144200	15447947400	9730	9730	9740	9730	1822
288	20241125	144100	15430217920	9730	9740	9750	9730	2593
289	20241125	144000	15404966710	9750	9710	9750	9690	3803
290	20241125	143900	15368009600	9710	9670	9710	9660	2991
291	20241125	143800	15339065200	9670	9660	9680	9660	8365
292	20241125	143700	15258236860	9670	9670	9680	9660	5095
293	20241125	143600	15208986250	9660	9700	9700	9660	16880
294	20241125	143500	15045553420	9690	9730	9740	9690	28278
295	20241125	143400	14771293180	9730	9720	9740	9720	3323
296	20241125	143300	14738966140	9720	9730	9740	9720	4482
297	20241125	143200	14695385590	9730	9730	9740	9720	1736
298	20241125	143100	14678494550	9720	9730	9750	9720	4109
299	20241125	143000	14638521750	9730	9770	9770	9730	14355
300	20241125	142900	14498713470	9770	9750	9770	9740	4113
301	20241125	142800	14458603930	9760	9760	9760	9750	6366
302	20241125	142700	14396520700	9760	9770	9770	9750	6983
303	20241125	142600	14328353770	9760	9760	9780	9760	6118
304	20241125	142500	14268593880	9770	9780	9780	9760	4984
305	20241125	142400	14219895220	9780	9790	9790	9780	2346
306	20241125	142300	14196949260	9790	9790	9800	9790	672
307	20241125	142200	14190370080	9800	9810	9810	9800	2697
308	20241125	142100	14163937300	9810	9800	9810	9800	152
309	20241125	142000	14162447630	9810	9800	9810	9800	85
310	20241125	141900	14161614430	9810	9800	9810	9800	402
311	20241125	141800	14157670830	9800	9810	9810	9800	954
312	20241125	141700	14148313460	9810	9790	9810	9790	1700
313	20241125	141600	14131659640	9790	9790	9790	9790	121
314	20241125	141500	14130475050	9780	9790	9790	9780	551
315	20241125	141400	14125085130	9790	9790	9800	9790	458
316	20241125	141300	14120601300	9790	9780	9800	9780	907
317	20241125	141200	14111722250	9780	9800	9800	9780	5264
318	20241125	141100	14060185570	9800	9800	9800	9790	1209
319	20241125	141000	14048342360	9800	9800	9800	9790	1911
320	20241125	140900	14029614570	9800	9790	9810	9790	1239
321	20241125	140800	14017474190	9790	9800	9800	9790	414
322	20241125	140700	14013417440	9800	9810	9810	9800	346
323	20241125	140600	14010026340	9800	9800	9800	9800	3131
324	20241125	140500	13979342540	9800	9800	9810	9800	3472
325	20241125	140400	13945298940	9810	9800	9810	9800	2022
326	20241125	140300	13925476120	9800	9810	9810	9800	1370
327	20241125	140200	13912037300	9810	9800	9810	9800	389
328	20241125	140100	13908223070	9800	9810	9810	9800	1357
329	20241125	140000	13894924060	9810	9820	9820	9810	1791
330	20241125	135900	13877348080	9820	9830	9830	9820	630
331	20241125	135800	13871156770	9840	9840	9840	9830	539
332	20241125	135700	13865854720	9840	9830	9840	9830	1690
333	20241125	135600	13849229620	9830	9850	9850	9830	1265
334	20241125	135500	13836773490	9850	9800	9850	9800	4696
335	20241125	135400	13790581720	9820	9800	9820	9800	575
336	20241125	135300	13784946620	9800	9800	9810	9800	1510
337	20241125	135200	13770137010	9800	9810	9810	9800	578
338	20241125	135100	13764470600	9800	9800	9800	9790	1891
339	20241125	135000	13745941700	9800	9810	9810	9800	1457
340	20241125	134900	13731663050	9800	9820	9820	9800	3254
341	20241125	134800	13699754330	9820	9810	9820	9810	504
342	20241125	134700	13694807290	9820	9820	9820	9820	405
343	20241125	134600	13690830190	9810	9820	9820	9810	1631
344	20241125	134500	13674825470	9830	9830	9830	9830	1089
345	20241125	134400	13664120600	9830	9810	9830	9810	1588
346	20241125	134300	13648528570	9810	9810	9820	9800	1707
347	20241125	134200	13631795190	9820	9800	9820	9800	358
348	20241125	134100	13628284690	9800	9810	9810	9800	2093
349	20241125	134000	13607757400	9810	9820	9820	9810	883
350	20241125	133900	13599088940	9830	9830	9830	9820	865
351	20241125	133800	13590592480	9820	9820	9820	9820	50
352	20241125	133700	13590101480	9820	9830	9830	9820	226
353	20241125	133600	13587880060	9830	9820	9830	9820	603
354	20241125	133500	13581952580	9820	9810	9820	9810	351
355	20241125	133400	13578507770	9800	9810	9810	9800	500
356	20241125	133300	13573607170	9810	9820	9820	9800	348
357	20241125	133200	13570193390	9840	9800	9840	9800	113
358	20241125	133100	13569085490	9800	9800	9850	9790	9407
359	20241125	133000	13476721800	9800	9790	9800	9790	2003
360	20241125	132900	13457101350	9800	9800	9800	9800	1000
361	20241125	132800	13447301350	9790	9790	9810	9790	2701
362	20241125	132700	13420834180	9790	9820	9820	9790	5758
363	20241125	132600	13364383260	9810	9820	9830	9810	42
364	20241125	132500	13363970840	9810	9820	9830	9810	1019
365	20241125	132400	13353964490	9810	9810	9830	9810	299
366	20241125	132300	13351029270	9810	9810	9820	9810	1033
367	20241125	132200	13340895530	9800	9820	9830	9800	2235
368	20241125	132100	13318977730	9820	9800	9830	9800	497
369	20241125	132000	13314104520	9800	9810	9810	9800	830
370	20241125	131900	13305970370	9810	9820	9840	9800	2898
371	20241125	131800	13277532270	9810	9830	9830	9810	3317
372	20241125	131700	13244978420	9840	9820	9840	9820	461
373	20241125	131600	13240450320	9820	9830	9830	9820	2155
374	20241125	131500	13219276160	9830	9840	9840	9830	3003
375	20241125	131400	13189742120	9850	9850	9850	9840	502
376	20241125	131300	13184797530	9850	9860	9870	9850	1618
377	20241125	131200	13168847670	9850	9850	9860	9850	1944
378	20241125	131100	13149689700	9860	9850	9860	9850	518
379	20241125	131000	13144582940	9850	9840	9850	9840	1236
380	20241125	130900	13132414240	9840	9840	9840	9840	478
381	20241125	130800	13127710720	9850	9850	9860	9850	1741
382	20241125	130700	13110561860	9850	9850	9850	9850	607
383	20241125	130600	13104582910	9850	9850	9850	9850	160
384	20241125	130500	13103006910	9850	9850	9850	9840	236
385	20241125	130400	13100682320	9860	9860	9860	9850	466
386	20241125	130300	13096088870	9860	9850	9860	9850	291
387	20241125	130200	13093222320	9850	9860	9860	9850	737
388	20241125	130100	13085962830	9860	9860	9860	9860	85
389	20241125	130000	13085124730	9850	9850	9850	9850	335
390	20241125	125900	13081824980	9850	9840	9850	9840	1227
391	20241125	125800	13069741780	9840	9850	9850	9830	1776
392	20241125	125700	13052258010	9850	9850	9850	9850	230
393	20241125	125600	13049992510	9850	9850	9850	9850	763
394	20241125	125500	13042476960	9850	9830	9850	9830	774
395	20241125	125400	13034854780	9830	9830	9830	9820	2438
396	20241125	125300	13010894750	9820	9840	9840	9820	1644
397	20241125	125200	12994734050	9830	9840	9840	9830	615
398	20241125	125100	12988683150	9840	9830	9840	9830	1211
399	20241125	125000	12976768710	9830	9840	9840	9830	282
400	20241125	124900	12973996010	9840	9840	9840	9840	685
401	20241125	124800	12967255610	9840	9840	9840	9840	482
402	20241125	124700	12962512730	9840	9860	9870	9840	1326
403	20241125	124600	12949439580	9860	9860	9860	9860	1372
404	20241125	124500	12935911660	9850	9850	9850	9840	383
405	20241125	124400	12932141830	9840	9860	9860	9840	567
406	20241125	124300	12926552310	9840	9860	9860	9840	12
407	20241125	124200	12926434030	9870	9840	9870	9840	194
408	20241125	124100	12924523110	9870	9830	9880	9830	7025
409	20241125	124000	12855304490	9840	9840	9840	9830	527
410	20241125	123900	12850118870	9840	9830	9840	9820	2456
411	20241125	123800	12825965550	9820	9810	9820	9810	2261
412	20241125	123700	12803770510	9820	9820	9830	9820	412
413	20241125	123600	12799724530	9830	9820	9830	9820	280
414	20241125	123500	12796974890	9820	9830	9830	9820	365
415	20241125	123400	12793390090	9820	9820	9820	9820	101
416	20241125	123300	12792398270	9820	9810	9840	9800	1512
417	20241125	123200	12777547330	9810	9810	9810	9810	1219
418	20241125	123100	12765588940	9800	9800	9810	9800	1175
419	20241125	123000	12754072940	9800	9800	9800	9800	389
420	20241125	122900	12750260740	9800	9790	9810	9790	1320
421	20241125	122800	12737323880	9780	9790	9810	9780	5746
422	20241125	122700	12681063970	9790	9790	9800	9790	932
423	20241125	122600	12671936330	9800	9800	9800	9800	3398
424	20241125	122500	12638635930	9810	9810	9810	9800	696
425	20241125	122400	12631815090	9800	9810	9810	9800	1701
426	20241125	122300	12615138780	9810	9810	9810	9810	1372
427	20241125	122200	12601679460	9810	9820	9820	9810	188
428	20241125	122100	12599835030	9810	9830	9830	9810	181
429	20241125	122000	12598057190	9810	9830	9830	9810	2957
430	20241125	121900	12569028300	9810	9820	9820	9810	359
431	20241125	121800	12565502940	9820	9830	9830	9820	591
432	20241125	121700	12559699180	9830	9820	9830	9820	24
433	20241125	121600	12559463450	9830	9830	9830	9830	70
434	20241125	121500	12558775350	9830	9820	9830	9820	408
435	20241125	121400	12554768590	9820	9820	9820	9820	1210
436	20241125	121300	12542886390	9810	9830	9840	9810	2307
437	20241125	121200	12520239410	9850	9840	9850	9830	180
438	20241125	121100	12518468990	9850	9840	9850	9820	2667
439	20241125	121000	12492261090	9840	9840	9850	9840	1123
440	20241125	120900	12481210170	9840	9830	9840	9830	14
441	20241125	120800	12481072530	9830	9850	9850	9820	5242
442	20241125	120700	12429545150	9850	9850	9850	9850	252
443	20241125	120600	12427062950	9850	9860	9860	9850	2063
444	20241125	120500	12406734160	9850	9860	9860	9850	131
445	20241125	120400	12405443520	9860	9850	9860	9840	3878
446	20241125	120300	12367272640	9850	9870	9870	9850	2561
447	20241125	120200	12342016070	9860	9860	9880	9860	5102
448	20241125	120100	12291672610	9860	9850	9860	9850	227
449	20241125	120000	12289435460	9850	9850	9860	9850	3498
450	20241125	115900	12254968890	9850	9850	9850	9850	905
451	20241125	115800	12246054640	9840	9850	9850	9840	964
452	20241125	115700	12236563380	9850	9840	9850	9840	1067
453	20241125	115600	12226063300	9840	9840	9850	9840	3529
454	20241125	115500	12191336760	9850	9850	9850	9840	1528
455	20241125	115400	12176285970	9850	9860	9870	9850	2712
456	20241125	115300	12149541060	9860	9870	9870	9860	2084
457	20241125	115200	12128992810	9870	9860	9870	9860	541
458	20241125	115100	12123658170	9870	9860	9870	9860	1288
459	20241125	115000	12110958350	9850	9840	9850	9840	118
460	20241125	114900	12109796770	9840	9850	9860	9840	2639
461	20241125	114800	12083803460	9850	9870	9870	9850	2545
462	20241125	114700	12058699030	9870	9860	9870	9850	1228
463	20241125	114600	12046585070	9870	9870	9870	9870	1687
464	20241125	114500	12029934380	9870	9860	9870	9850	3983
465	20241125	114400	11990639400	9830	9840	9860	9820	3067
466	20241125	114300	11960502230	9840	9870	9870	9840	1169
467	20241125	114200	11948973870	9870	9880	9890	9870	4709
468	20241125	114100	11902437350	9890	9880	9890	9880	2670
469	20241125	114000	11876042670	9880	9880	9890	9870	2754
470	20241125	113900	11848840590	9880	9880	9890	9880	7233
471	20241125	113800	11777369840	9880	9870	9880	9860	3917
472	20241125	113700	11738708110	9860	9860	9860	9850	1983
473	20241125	113600	11719155930	9860	9870	9870	9860	870
474	20241125	113500	11710570940	9860	9860	9880	9860	6182
475	20241125	113400	11649565690	9860	9850	9870	9850	3811
476	20241125	113300	11611998030	9850	9840	9850	9840	3332
477	20241125	113200	11579201430	9840	9810	9840	9810	531
478	20241125	113100	11573990650	9810	9810	9840	9810	1633
479	20241125	113000	11557969440	9810	9820	9820	9800	3149
480	20241125	112900	11527064870	9810	9830	9830	9810	2126
481	20241125	112800	11506179370	9840	9840	9840	9840	2009
482	20241125	112700	11486410810	9830	9840	9840	9830	2
483	20241125	112600	11486391140	9830	9830	9840	9830	680
484	20241125	112500	11479706630	9840	9840	9850	9840	1828
485	20241125	112400	11461719100	9840	9840	9840	9840	383
486	20241125	112300	11457950380	9840	9830	9840	9830	526
487	20241125	112200	11452774670	9830	9830	9840	9830	1160
488	20241125	112100	11441362600	9830	9830	9840	9830	2689
489	20241125	112000	11414913010	9830	9810	9830	9800	1255
490	20241125	111900	11402582110	9800	9800	9800	9800	108
491	20241125	111800	11401523710	9800	9790	9800	9790	521
492	20241125	111700	11396422460	9810	9800	9810	9790	909
493	20241125	111600	11387520130	9800	9810	9810	9800	1957
494	20241125	111500	11368340600	9810	9820	9820	9800	334
495	20241125	111400	11365065560	9840	9800	9850	9800	1576
496	20241125	111300	11349604860	9850	9820	9850	9800	2396
497	20241125	111200	11326065680	9820	9810	9820	9800	1193
498	20241125	111100	11314362630	9800	9790	9800	9790	570
499	20241125	111000	11308780090	9790	9790	9800	9790	1225
500	20241125	110900	11296786670	9790	9780	9790	9780	363
501	20241125	110800	11293234810	9770	9790	9790	9770	3951
502	20241125	110700	11254600610	9790	9780	9790	9770	2552
503	20241125	110600	11229654020	9770	9780	9790	9770	4215
504	20241125	110500	11188435450	9790	9800	9800	9780	4197
505	20241125	110400	11147365710	9810	9820	9820	9790	1601
506	20241125	110300	11131671250	9820	9820	9830	9820	356
507	20241125	110200	11128175030	9820	9820	9820	9790	802
508	20241125	110100	11120304640	9820	9830	9840	9780	11660
509	20241125	110000	11006078230	9820	9820	9830	9820	402
510	20241125	105900	11002129970	9830	9830	9830	9820	750
511	20241125	105800	10994758490	9830	9830	9830	9830	1189
512	20241125	105700	10983070620	9840	9830	9850	9830	183
513	20241125	105600	10981270570	9830	9850	9850	9830	1260
514	20241125	105500	10968870320	9850	9840	9850	9840	184
515	20241125	105400	10967059710	9840	9810	9840	9810	1289
516	20241125	105300	10954388770	9810	9830	9830	9810	1710
517	20241125	105200	10937598170	9830	9830	9840	9830	1298
518	20241125	105100	10924837650	9830	9840	9840	9830	3196
519	20241125	105000	10893403440	9850	9850	9850	9840	2484
520	20241125	104900	10868942080	9850	9860	9860	9840	2434
521	20241125	104800	10844965660	9860	9850	9860	9850	6712
522	20241125	104700	10778815070	9850	9820	9850	9790	5724
523	20241125	104600	10722491540	9810	9810	9810	9790	4096
524	20241125	104500	10682326990	9810	9800	9830	9800	1197
525	20241125	104400	10670595980	9800	9800	9810	9800	1489
526	20241125	104300	10656002090	9810	9820	9830	9810	2846
527	20241125	104200	10628068320	9820	9790	9830	9780	1500
528	20241125	104100	10613350410	9790	9790	9790	9780	1775
529	20241125	104000	10595973680	9790	9800	9800	9790	860
530	20241125	103900	10587549610	9800	9790	9800	9790	1791
531	20241125	103800	10569998470	9790	9800	9800	9790	2048
532	20241125	103700	10549934770	9800	9790	9800	9790	605
533	20241125	103600	10544008040	9790	9790	9800	9770	3449
534	20241125	103500	10510270680	9780	9790	9790	9780	2652
535	20241125	103400	10484312240	9800	9800	9810	9790	884
536	20241125	103300	10475651020	9810	9820	9820	9800	871
537	20241125	103200	10467114470	9810	9820	9820	9810	615
538	20241125	103100	10461080990	9840	9790	9840	9790	1089
539	20241125	103000	10450389220	9820	9810	9820	9780	13101
540	20241125	102900	10322071150	9810	9820	9820	9810	4868
541	20241125	102800	10274308830	9820	9820	9820	9820	1957
542	20241125	102700	10255091090	9820	9840	9840	9820	2001
543	20241125	102600	10235426350	9840	9840	9850	9840	1985
544	20241125	102500	10215890190	9840	9860	9860	9840	2089
545	20241125	102400	10195318040	9860	9860	9870	9860	1062
546	20241125	102300	10184846710	9860	9860	9860	9850	14731
547	20241125	102200	10039731750	9860	9860	9870	9850	1871
548	20241125	102100	10021288640	9860	9860	9860	9850	2259
549	20241125	102000	9999034520	9860	9860	9870	9860	3475
550	20241125	101900	9964770410	9860	9840	9870	9840	1806
551	20241125	101800	9946966050	9840	9850	9860	9840	1507
552	20241125	101700	9932121260	9850	9840	9850	9820	4129
553	20241125	101600	9891494710	9840	9810	9840	9810	844
554	20241125	101500	9883202340	9810	9810	9830	9800	1641
555	20241125	101400	9867107970	9810	9810	9830	9810	2626
556	20241125	101300	9841335400	9810	9840	9840	9810	6994
557	20241125	101200	9772636520	9840	9830	9850	9830	1564
558	20241125	101100	9757245970	9840	9820	9840	9820	1267
559	20241125	101000	9744781670	9840	9820	9840	9810	4902
560	20241125	100900	9696673580	9820	9810	9820	9800	6007
561	20241125	100800	9637753210	9810	9810	9830	9810	6177
562	20241125	100700	9577142240	9820	9830	9840	9810	11299
563	20241125	100600	9466234000	9840	9840	9840	9830	1507
564	20241125	100500	9451418150	9830	9840	9840	9820	9292
565	20241125	100400	9360103350	9830	9860	9870	9830	5641
566	20241125	100300	9304531550	9860	9890	9890	9860	5483
567	20241125	100200	9250377460	9880	9890	9910	9880	2782
568	20241125	100100	9222871420	9890	9920	9920	9890	4458
569	20241125	100000	9178732860	9920	9900	9930	9890	5305
570	20241125	095900	9126161600	9890	9890	9900	9890	1904
571	20241125	095800	9107322680	9890	9950	9950	9890	5369
572	20241125	095700	9054126230	9950	9840	9950	9830	13849
573	20241125	095600	8917213990	9830	9830	9840	9820	3144
574	20241125	095500	8886317970	9840	9860	9860	9820	5515
575	20241125	095400	8832112370	9870	9880	9880	9830	6354
576	20241125	095300	8769494050	9880	9900	9900	9880	3688
577	20241125	095200	8733027680	9890	9920	9930	9890	12879
578	20241125	095100	8605478270	9920	9940	9950	9920	12188
579	20241125	095000	8484354110	9940	9940	9940	9920	9956
580	20241125	094900	8385493020	9950	9920	9960	9910	10925
581	20241125	094800	8276832360	9920	9950	9960	9910	11725
582	20241125	094700	8160392950	9960	9900	9960	9890	21957
583	20241125	094600	7942271500	9900	9900	9900	9890	3693
584	20241125	094500	7905720330	9880	9900	9910	9880	13850
585	20241125	094400	7768687670	9900	9910	9940	9890	23689
586	20241125	094300	7533840410	9910	9860	9910	9850	45344
587	20241125	094200	7085927110	9870	9850	9870	9850	5015
588	20241125	094100	7036484380	9850	9840	9860	9830	4803
589	20241125	094000	6989198300	9840	9830	9850	9810	3860
590	20241125	093900	6951240150	9840	9850	9850	9830	4054
591	20241125	093800	6911364730	9850	9850	9880	9840	24183
592	20241125	093700	6672855170	9850	9800	9850	9790	4381
593	20241125	093600	6629814360	9790	9780	9800	9760	12332
594	20241125	093500	6509242220	9780	9800	9810	9780	15527
595	20241125	093400	6357201600	9800	9840	9840	9800	21839
596	20241125	093300	6143101340	9820	9840	9850	9820	9668
597	20241125	093200	6047984650	9840	9820	9850	9810	8816
598	20241125	093100	5961362180	9820	9830	9840	9810	4580
599	20241125	093000	5916367330	9840	9830	9850	9820	10519
600	20241125	092900	5812856840	9840	9810	9850	9810	17575
601	20241125	092800	5640048930	9800	9830	9830	9800	3077
602	20241125	092700	5609875650	9820	9760	9830	9760	5993
603	20241125	092600	5551155460	9760	9750	9790	9740	5857
604	20241125	092500	5493971230	9750	9780	9780	9750	6804
605	20241125	092400	5427505310	9770	9780	9810	9770	2775
606	20241125	092300	5400353860	9780	9790	9790	9750	8329
607	20241125	092200	5319031010	9790	9830	9830	9780	7583
608	20241125	092100	5244760790	9830	9830	9860	9800	9007
609	20241125	092000	5156226760	9840	9790	9860	9790	10921
610	20241125	091900	5048949600	9790	9810	9810	9780	3292
611	20241125	091800	5016737980	9800	9760	9810	9760	5181
612	20241125	091700	4966024610	9760	9760	9770	9740	3088
613	20241125	091600	4935879030	9750	9760	9770	9740	5335
614	20241125	091500	4883855860	9760	9760	9770	9750	3757
615	20241125	091400	4847192250	9750	9760	9770	9750	3574
616	20241125	091300	4812326310	9770	9750	9790	9740	21645
617	20241125	091200	4601018740	9760	9830	9830	9760	11340
618	20241125	091100	4490019020	9820	9840	9870	9810	18395
619	20241125	091000	4309173880	9850	9830	9860	9800	12867
620	20241125	090900	4182615910	9830	9730	9830	9720	12846
621	20241125	090800	4056999880	9730	9760	9760	9720	19738
622	20241125	090700	3864792980	9760	9780	9790	9750	22439
623	20241125	090600	3645640570	9790	9820	9850	9780	18600
624	20241125	090500	3463214020	9800	9760	9850	9760	15017
625	20241125	090400	3316084120	9770	9820	9840	9760	31865
626	20241125	090300	3004209880	9820	9830	9870	9810	22506
627	20241125	090200	2782861850	9830	9820	9860	9800	26299
628	20241125	090100	2524400280	9830	9860	9910	9810	63181
629	20241125	090000	1902365550	9900	9960	9990	9810	191706