KissMeData/291230/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211100	429691855	2090	2090	2090	2090	4404
3	20241125	211000	429691855	2090	2090	2090	2090	0
4	20241125	210900	429691855	2090	2090	2090	2090	0
5	20241125	210800	429691855	2090	2090	2090	2090	0
6	20241125	210700	429691855	2090	2090	2090	2090	0
7	20241125	210600	429691855	2090	2090	2090	2090	0
8	20241125	210500	429691855	2090	2090	2090	2090	0
9	20241125	210400	429691855	2090	2090	2090	2090	0
10	20241125	210300	429691855	2090	2090	2090	2090	0
11	20241125	210200	429691855	2090	2090	2090	2090	0
12	20241125	210100	429691855	2090	2090	2090	2090	0
13	20241125	210000	429691855	2090	2090	2090	2090	0
14	20241125	205900	429691855	2090	2090	2090	2090	0
15	20241125	205800	429691855	2090	2090	2090	2090	0
16	20241125	205700	429691855	2090	2090	2090	2090	0
17	20241125	205600	429691855	2090	2090	2090	2090	0
18	20241125	205500	429691855	2090	2090	2090	2090	0
19	20241125	205400	429691855	2090	2090	2090	2090	0
20	20241125	205300	429691855	2090	2090	2090	2090	0
21	20241125	205200	429691855	2090	2090	2090	2090	0
22	20241125	205100	429691855	2090	2090	2090	2090	0
23	20241125	205000	429691855	2090	2090	2090	2090	0
24	20241125	204900	429691855	2090	2090	2090	2090	0
25	20241125	204800	429691855	2090	2090	2090	2090	0
26	20241125	204700	429691855	2090	2090	2090	2090	0
27	20241125	204600	429691855	2090	2090	2090	2090	0
28	20241125	204500	429691855	2090	2090	2090	2090	0
29	20241125	204400	429691855	2090	2090	2090	2090	0
30	20241125	204300	429691855	2090	2090	2090	2090	0
31	20241125	204200	429691855	2090	2090	2090	2090	0
32	20241125	204100	429691855	2090	2090	2090	2090	4404
33	20241125	204000	429691855	2090	2090	2090	2090	0
34	20241125	203900	429691855	2090	2090	2090	2090	0
35	20241125	203800	429691855	2090	2090	2090	2090	0
36	20241125	203700	429691855	2090	2090	2090	2090	0
37	20241125	203600	429691855	2090	2090	2090	2090	0
38	20241125	203500	429691855	2090	2090	2090	2090	0
39	20241125	203400	429691855	2090	2090	2090	2090	0
40	20241125	203300	429691855	2090	2090	2090	2090	0
41	20241125	203200	429691855	2090	2090	2090	2090	0
42	20241125	203100	429691855	2090	2090	2090	2090	0
43	20241125	203000	429691855	2090	2090	2090	2090	0
44	20241125	202900	429691855	2090	2090	2090	2090	0
45	20241125	202800	429691855	2090	2090	2090	2090	0
46	20241125	202700	429691855	2090	2090	2090	2090	0
47	20241125	202600	429691855	2090	2090	2090	2090	0
48	20241125	202500	429691855	2090	2090	2090	2090	0
49	20241125	202400	429691855	2090	2090	2090	2090	0
50	20241125	202300	429691855	2090	2090	2090	2090	0
51	20241125	202200	429691855	2090	2090	2090	2090	0
52	20241125	202100	429691855	2090	2090	2090	2090	0
53	20241125	202000	429691855	2090	2090	2090	2090	0
54	20241125	201900	429691855	2090	2090	2090	2090	0
55	20241125	201800	429691855	2090	2090	2090	2090	0
56	20241125	201700	429691855	2090	2090	2090	2090	0
57	20241125	201600	429691855	2090	2090	2090	2090	0
58	20241125	201500	429691855	2090	2090	2090	2090	0
59	20241125	201400	429691855	2090	2090	2090	2090	0
60	20241125	201300	429691855	2090	2090	2090	2090	0
61	20241125	201200	429691855	2090	2090	2090	2090	0
62	20241125	201100	429691855	2090	2090	2090	2090	4404
63	20241125	201000	429691855	2090	2090	2090	2090	0
64	20241125	200900	429691855	2090	2090	2090	2090	0
65	20241125	200800	429691855	2090	2090	2090	2090	0
66	20241125	200700	429691855	2090	2090	2090	2090	0
67	20241125	200600	429691855	2090	2090	2090	2090	0
68	20241125	200500	429691855	2090	2090	2090	2090	0
69	20241125	200400	429691855	2090	2090	2090	2090	0
70	20241125	200300	429691855	2090	2090	2090	2090	0
71	20241125	200200	429691855	2090	2090	2090	2090	0
72	20241125	200100	429691855	2090	2090	2090	2090	0
73	20241125	200000	429691855	2090	2090	2090	2090	0
74	20241125	195900	429691855	2090	2090	2090	2090	0
75	20241125	195800	429691855	2090	2090	2090	2090	0
76	20241125	195700	429691855	2090	2090	2090	2090	0
77	20241125	195600	429691855	2090	2090	2090	2090	0
78	20241125	195500	429691855	2090	2090	2090	2090	0
79	20241125	195400	429691855	2090	2090	2090	2090	0
80	20241125	195300	429691855	2090	2090	2090	2090	0
81	20241125	195200	429691855	2090	2090	2090	2090	0
82	20241125	195100	429691855	2090	2090	2090	2090	0
83	20241125	195000	429691855	2090	2090	2090	2090	0
84	20241125	194900	429691855	2090	2090	2090	2090	0
85	20241125	194800	429691855	2090	2090	2090	2090	0
86	20241125	194700	429691855	2090	2090	2090	2090	0
87	20241125	194600	429691855	2090	2090	2090	2090	0
88	20241125	194500	429691855	2090	2090	2090	2090	0
89	20241125	194400	429691855	2090	2090	2090	2090	0
90	20241125	194300	429691855	2090	2090	2090	2090	0
91	20241125	194200	429691855	2090	2090	2090	2090	0
92	20241125	194100	429691855	2090	2090	2090	2090	4404
93	20241125	194000	429691855	2090	2090	2090	2090	0
94	20241125	193900	429691855	2090	2090	2090	2090	0
95	20241125	193800	429691855	2090	2090	2090	2090	0
96	20241125	193700	429691855	2090	2090	2090	2090	0
97	20241125	193600	429691855	2090	2090	2090	2090	0
98	20241125	193500	429691855	2090	2090	2090	2090	0
99	20241125	193400	429691855	2090	2090	2090	2090	0
100	20241125	193300	429691855	2090	2090	2090	2090	0
101	20241125	193200	429691855	2090	2090	2090	2090	0
102	20241125	193100	429691855	2090	2090	2090	2090	0
103	20241125	193000	429691855	2090	2090	2090	2090	0
104	20241125	192900	429691855	2090	2090	2090	2090	0
105	20241125	192800	429691855	2090	2090	2090	2090	0
106	20241125	192700	429691855	2090	2090	2090	2090	0
107	20241125	192600	429691855	2090	2090	2090	2090	0
108	20241125	192500	429691855	2090	2090	2090	2090	0
109	20241125	192400	429691855	2090	2090	2090	2090	0
110	20241125	192300	429691855	2090	2090	2090	2090	0
111	20241125	192200	429691855	2090	2090	2090	2090	0
112	20241125	192100	429691855	2090	2090	2090	2090	0
113	20241125	192000	429691855	2090	2090	2090	2090	0
114	20241125	191900	429691855	2090	2090	2090	2090	0
115	20241125	191800	429691855	2090	2090	2090	2090	0
116	20241125	191700	429691855	2090	2090	2090	2090	0
117	20241125	191600	429691855	2090	2090	2090	2090	0
118	20241125	191500	429691855	2090	2090	2090	2090	0
119	20241125	191400	429691855	2090	2090	2090	2090	0
120	20241125	191300	429691855	2090	2090	2090	2090	0
121	20241125	191200	429691855	2090	2090	2090	2090	0
122	20241125	191100	429691855	2090	2090	2090	2090	4404
123	20241125	191000	429691855	2090	2090	2090	2090	0
124	20241125	190900	429691855	2090	2090	2090	2090	0
125	20241125	190800	429691855	2090	2090	2090	2090	0
126	20241125	190700	429691855	2090	2090	2090	2090	0
127	20241125	190600	429691855	2090	2090	2090	2090	0
128	20241125	190500	429691855	2090	2090	2090	2090	0
129	20241125	190400	429691855	2090	2090	2090	2090	0
130	20241125	190300	429691855	2090	2090	2090	2090	0
131	20241125	190200	429691855	2090	2090	2090	2090	0
132	20241125	190100	429691855	2090	2090	2090	2090	0
133	20241125	190000	429691855	2090	2090	2090	2090	0
134	20241125	185900	429691855	2090	2090	2090	2090	0
135	20241125	185800	429691855	2090	2090	2090	2090	0
136	20241125	185700	429691855	2090	2090	2090	2090	0
137	20241125	185600	429691855	2090	2090	2090	2090	0
138	20241125	185500	429691855	2090	2090	2090	2090	0
139	20241125	185400	429691855	2090	2090	2090	2090	0
140	20241125	185300	429691855	2090	2090	2090	2090	0
141	20241125	185200	429691855	2090	2090	2090	2090	0
142	20241125	185100	429691855	2090	2090	2090	2090	0
143	20241125	185000	429691855	2090	2090	2090	2090	0
144	20241125	184900	429691855	2090	2090	2090	2090	0
145	20241125	184800	429691855	2090	2090	2090	2090	0
146	20241125	184700	429691855	2090	2090	2090	2090	0
147	20241125	184600	429691855	2090	2090	2090	2090	0
148	20241125	184500	429691855	2090	2090	2090	2090	0
149	20241125	184400	429691855	2090	2090	2090	2090	0
150	20241125	184300	429691855	2090	2090	2090	2090	0
151	20241125	184200	429691855	2090	2090	2090	2090	0
152	20241125	184100	429691855	2090	2090	2090	2090	4404
153	20241125	184000	429691855	2090	2090	2090	2090	0
154	20241125	183900	429691855	2090	2090	2090	2090	0
155	20241125	183800	429691855	2090	2090	2090	2090	0
156	20241125	183700	429691855	2090	2090	2090	2090	0
157	20241125	183600	429691855	2090	2090	2090	2090	0
158	20241125	183500	429691855	2090	2090	2090	2090	0
159	20241125	183400	429691855	2090	2090	2090	2090	0
160	20241125	183300	429691855	2090	2090	2090	2090	0
161	20241125	183200	429691855	2090	2090	2090	2090	0
162	20241125	183100	429691855	2090	2090	2090	2090	0
163	20241125	183000	429691855	2090	2090	2090	2090	0
164	20241125	182900	429691855	2090	2090	2090	2090	0
165	20241125	182800	429691855	2090	2090	2090	2090	0
166	20241125	182700	429691855	2090	2090	2090	2090	0
167	20241125	182600	429691855	2090	2090	2090	2090	0
168	20241125	182500	429691855	2090	2090	2090	2090	0
169	20241125	182400	429691855	2090	2090	2090	2090	0
170	20241125	182300	429691855	2090	2090	2090	2090	0
171	20241125	182200	429691855	2090	2090	2090	2090	0
172	20241125	182100	429691855	2090	2090	2090	2090	0
173	20241125	182000	429691855	2090	2090	2090	2090	0
174	20241125	181900	429691855	2090	2090	2090	2090	0
175	20241125	181800	429691855	2090	2090	2090	2090	0
176	20241125	181700	429691855	2090	2090	2090	2090	0
177	20241125	181600	429691855	2090	2090	2090	2090	0
178	20241125	181500	429691855	2090	2090	2090	2090	0
179	20241125	181400	429691855	2090	2090	2090	2090	0
180	20241125	181300	429691855	2090	2090	2090	2090	0
181	20241125	181200	429691855	2090	2090	2090	2090	0
182	20241125	181100	429691855	2090	2090	2090	2090	4404
183	20241125	181000	429691855	2090	2090	2090	2090	0
184	20241125	180900	429691855	2090	2090	2090	2090	0
185	20241125	180800	429691855	2090	2090	2090	2090	0
186	20241125	180700	429691855	2090	2090	2090	2090	0
187	20241125	180600	429691855	2090	2090	2090	2090	0
188	20241125	180500	429691855	2090	2090	2090	2090	0
189	20241125	180400	429691855	2090	2090	2090	2090	0
190	20241125	180300	429691855	2090	2090	2090	2090	0
191	20241125	180200	429691855	2090	2090	2090	2090	0
192	20241125	180100	429691855	2090	2090	2090	2090	0
193	20241125	180000	429691855	2090	2090	2090	2090	0
194	20241125	175900	429691855	2090	2090	2090	2090	0
195	20241125	175800	429691855	2090	2090	2090	2090	0
196	20241125	175700	429691855	2090	2090	2090	2090	0
197	20241125	175600	429691855	2090	2090	2090	2090	0
198	20241125	175500	429691855	2090	2090	2090	2090	0
199	20241125	175400	429691855	2090	2090	2090	2090	0
200	20241125	175300	429691855	2090	2090	2090	2090	0
201	20241125	175200	429691855	2090	2090	2090	2090	0
202	20241125	175100	429691855	2090	2090	2090	2090	0
203	20241125	175000	429691855	2090	2090	2090	2090	0
204	20241125	174900	429691855	2090	2090	2090	2090	0
205	20241125	174800	429691855	2090	2090	2090	2090	0
206	20241125	174700	429691855	2090	2090	2090	2090	0
207	20241125	174600	429691855	2090	2090	2090	2090	0
208	20241125	174500	429691855	2090	2090	2090	2090	0
209	20241125	174400	429691855	2090	2090	2090	2090	0
210	20241125	174300	429691855	2090	2090	2090	2090	0
211	20241125	174200	429691855	2090	2090	2090	2090	0
212	20241125	174100	429691855	2090	2090	2090	2090	4404
213	20241125	174000	429691855	2090	2090	2090	2090	0
214	20241125	173900	429691855	2090	2090	2090	2090	0
215	20241125	173800	429691855	2090	2090	2090	2090	0
216	20241125	173700	429691855	2090	2090	2090	2090	0
217	20241125	173600	429691855	2090	2090	2090	2090	0
218	20241125	173500	429691855	2090	2090	2090	2090	0
219	20241125	173400	429691855	2090	2090	2090	2090	0
220	20241125	173300	429691855	2090	2090	2090	2090	0
221	20241125	173200	429691855	2090	2090	2090	2090	0
222	20241125	173100	429691855	2090	2090	2090	2090	0
223	20241125	173000	429691855	2090	2090	2090	2090	0
224	20241125	172900	429691855	2090	2090	2090	2090	0
225	20241125	172800	429691855	2090	2090	2090	2090	0
226	20241125	172700	429691855	2090	2090	2090	2090	0
227	20241125	172600	429691855	2090	2090	2090	2090	0
228	20241125	172500	429691855	2090	2090	2090	2090	0
229	20241125	172400	429691855	2090	2090	2090	2090	0
230	20241125	172300	429691855	2090	2090	2090	2090	0
231	20241125	172200	429691855	2090	2090	2090	2090	0
232	20241125	172100	429691855	2090	2090	2090	2090	0
233	20241125	172000	429691855	2090	2090	2090	2090	0
234	20241125	171900	429691855	2090	2090	2090	2090	0
235	20241125	171800	429691855	2090	2090	2090	2090	0
236	20241125	171700	429691855	2090	2090	2090	2090	0
237	20241125	171600	429691855	2090	2090	2090	2090	0
238	20241125	171500	429691855	2090	2090	2090	2090	0
239	20241125	171400	429691855	2090	2090	2090	2090	0
240	20241125	171300	429691855	2090	2090	2090	2090	0
241	20241125	171200	429691855	2090	2090	2090	2090	0
242	20241125	171100	429691855	2090	2090	2090	2090	4404
243	20241125	171000	429691855	2090	2090	2090	2090	0
244	20241125	170900	429691855	2090	2090	2090	2090	0
245	20241125	170800	429691855	2090	2090	2090	2090	0
246	20241125	170700	429691855	2090	2090	2090	2090	0
247	20241125	170600	429691855	2090	2090	2090	2090	0
248	20241125	170500	429691855	2090	2090	2090	2090	0
249	20241125	170400	429691855	2090	2090	2090	2090	0
250	20241125	170300	429691855	2090	2090	2090	2090	0
251	20241125	170200	429691855	2090	2090	2090	2090	0
252	20241125	170100	429691855	2090	2090	2090	2090	0
253	20241125	170000	429691855	2090	2090	2090	2090	0
254	20241125	165900	429691855	2090	2090	2090	2090	0
255	20241125	165800	429691855	2090	2090	2090	2090	0
256	20241125	165700	429691855	2090	2090	2090	2090	0
257	20241125	165600	429691855	2090	2090	2090	2090	0
258	20241125	165500	429691855	2090	2090	2090	2090	0
259	20241125	165400	429691855	2090	2090	2090	2090	0
260	20241125	165300	429691855	2090	2090	2090	2090	0
261	20241125	165200	429691855	2090	2090	2090	2090	0
262	20241125	165100	429691855	2090	2090	2090	2090	0
263	20241125	165000	429691855	2090	2090	2090	2090	0
264	20241125	164900	429691855	2090	2090	2090	2090	0
265	20241125	164800	429691855	2090	2090	2090	2090	0
266	20241125	164700	429691855	2090	2090	2090	2090	0
267	20241125	164600	429691855	2090	2090	2090	2090	0
268	20241125	164500	429691855	2090	2090	2090	2090	0
269	20241125	164400	429691855	2090	2090	2090	2090	0
270	20241125	164300	429691855	2090	2090	2090	2090	0
271	20241125	164200	429691855	2090	2090	2090	2090	0
272	20241125	164100	429691855	2090	2090	2090	2090	4404
273	20241125	164000	429691855	2090	2090	2090	2090	0
274	20241125	163900	429691855	2090	2090	2090	2090	0
275	20241125	163800	429691855	2090	2090	2090	2090	0
276	20241125	163700	429691855	2090	2090	2090	2090	0
277	20241125	163600	429691855	2090	2090	2090	2090	0
278	20241125	163500	429691855	2090	2090	2090	2090	0
279	20241125	163400	429691855	2090	2090	2090	2090	0
280	20241125	163300	429691855	2090	2090	2090	2090	0
281	20241125	163200	429691855	2090	2090	2090	2090	0
282	20241125	163100	429691855	2090	2090	2090	2090	0
283	20241125	163000	429691855	2090	2090	2090	2090	0
284	20241125	162900	429691855	2090	2090	2090	2090	0
285	20241125	162800	429691855	2090	2090	2090	2090	0
286	20241125	162700	429691855	2090	2090	2090	2090	0
287	20241125	162600	429691855	2090	2090	2090	2090	0
288	20241125	162500	429691855	2090	2090	2090	2090	0
289	20241125	162400	429691855	2090	2090	2090	2090	0
290	20241125	162300	429691855	2090	2090	2090	2090	0
291	20241125	162200	429691855	2090	2090	2090	2090	0
292	20241125	162100	429691855	2090	2090	2090	2090	0
293	20241125	162000	429691855	2090	2090	2090	2090	0
294	20241125	161900	429691855	2090	2090	2090	2090	0
295	20241125	161800	429691855	2090	2090	2090	2090	0
296	20241125	161700	429691855	2090	2090	2090	2090	0
297	20241125	161600	429691855	2090	2090	2090	2090	0
298	20241125	161500	429691855	2090	2090	2090	2090	0
299	20241125	161400	429691855	2090	2090	2090	2090	0
300	20241125	161300	429691855	2090	2090	2090	2090	0
301	20241125	161200	429691855	2090	2090	2090	2090	0
302	20241125	161100	429691855	2090	2090	2090	2090	4404
303	20241125	161000	429691855	2090	2090	2090	2090	0
304	20241125	160900	429691855	2090	2090	2090	2090	0
305	20241125	160800	429691855	2090	2090	2090	2090	0
306	20241125	160700	429691855	2090	2090	2090	2090	0
307	20241125	160600	429691855	2090	2090	2090	2090	0
308	20241125	160500	429691855	2090	2090	2090	2090	0
309	20241125	160400	429691855	2090	2090	2090	2090	0
310	20241125	160300	429691855	2090	2090	2090	2090	0
311	20241125	160200	429691855	2090	2090	2090	2090	0
312	20241125	160100	429691855	2090	2090	2090	2090	0
313	20241125	160000	429691855	2090	2090	2090	2090	0
314	20241125	155900	429691855	2090	2090	2090	2090	0
315	20241125	155800	429691855	2090	2090	2090	2090	0
316	20241125	155700	429691855	2090	2090	2090	2090	0
317	20241125	155600	429691855	2090	2090	2090	2090	0
318	20241125	155500	429691855	2090	2090	2090	2090	0
319	20241125	155400	429691855	2090	2090	2090	2090	0
320	20241125	155300	429691855	2090	2090	2090	2090	0
321	20241125	155200	429691855	2090	2090	2090	2090	0
322	20241125	155100	429691855	2090	2090	2090	2090	0
323	20241125	155000	429691855	2090	2090	2090	2090	0
324	20241125	154900	429691855	2090	2090	2090	2090	0
325	20241125	154800	429691855	2090	2090	2090	2090	0
326	20241125	154700	429691855	2090	2090	2090	2090	0
327	20241125	154600	429691855	2090	2090	2090	2090	0
328	20241125	154500	429691855	2090	2090	2090	2090	0
329	20241125	154400	429691855	2090	2090	2090	2090	0
330	20241125	154300	429691855	2090	2090	2090	2090	0
331	20241125	154200	429691855	2090	2090	2090	2090	0
332	20241125	154100	429691855	2090	2090	2090	2090	4404
333	20241125	154000	429691855	2090	2090	2090	2090	0
334	20241125	153900	429691855	2090	2090	2090	2090	0
335	20241125	153800	429691855	2090	2090	2090	2090	0
336	20241125	153700	429691855	2090	2090	2090	2090	0
337	20241125	153600	429691855	2090	2090	2090	2090	0
338	20241125	153500	429691855	2090	2090	2090	2090	0
339	20241125	153400	429691855	2090	2090	2090	2090	0
340	20241125	153300	429691855	2090	2090	2090	2090	0
341	20241125	153200	429691855	2090	2090	2090	2090	0
342	20241125	153100	429691855	2090	2090	2090	2090	0
343	20241125	153000	429691855	2090	2090	2090	2090	4404
344	20241125	152900	420487495	2095	2095	2095	2095	0
345	20241125	152800	420487495	2095	2095	2095	2095	0
346	20241125	152700	420487495	2095	2095	2095	2095	0
347	20241125	152600	420487495	2095	2095	2095	2095	0
348	20241125	152500	420487495	2095	2095	2095	2095	0
349	20241125	152400	420487495	2095	2095	2095	2095	0
350	20241125	152300	420487495	2095	2095	2095	2095	0
351	20241125	152200	420487495	2095	2095	2095	2095	0
352	20241125	152100	420487495	2095	2095	2095	2095	0
353	20241125	152000	420487495	2095	2095	2095	2095	0
354	20241125	151900	420487495	2095	2095	2095	2095	1021
355	20241125	151800	418348500	2095	2095	2095	2095	1
356	20241125	151700	418346405	2105	2105	2105	2105	15
357	20241125	151600	418314830	2110	2110	2110	2110	0
358	20241125	151500	418314830	2110	2105	2110	2105	1065
359	20241125	151400	416070285	2105	2105	2105	2105	0
360	20241125	151300	416070285	2105	2105	2105	2105	0
361	20241125	151200	416070285	2105	2100	2105	2100	152
362	20241125	151100	415750330	2095	2095	2095	2095	100
363	20241125	151000	415540830	2095	2090	2095	2090	1775
364	20241125	150900	411822675	2095	2095	2095	2095	19
365	20241125	150800	411782870	2095	2095	2095	2095	401
366	20241125	150700	410942775	2090	2095	2095	2090	94
367	20241125	150600	410745955	2095	2095	2095	2095	0
368	20241125	150500	410745955	2095	2095	2095	2095	10
369	20241125	150400	410725005	2090	2090	2090	2090	385
370	20241125	150300	409920355	2100	2100	2100	2100	0
371	20241125	150200	409920355	2100	2100	2100	2100	50
372	20241125	150100	409815355	2105	2105	2105	2100	1570
373	20241125	150000	406513030	2100	2100	2100	2100	1000
374	20241125	145900	404413030	2100	2090	2100	2090	956
375	20241125	145800	402408190	2090	2090	2090	2090	425
376	20241125	145700	401519940	2090	2090	2090	2090	70
377	20241125	145600	401373640	2090	2090	2090	2090	0
378	20241125	145500	401373640	2090	2090	2090	2090	1
379	20241125	145400	401371550	2085	2085	2085	2085	100
380	20241125	145300	401163050	2090	2090	2090	2090	3
381	20241125	145200	401156780	2085	2085	2085	2085	0
382	20241125	145100	401156780	2085	2085	2085	2085	1
383	20241125	145000	401154695	2085	2085	2085	2085	20
384	20241125	144900	401112995	2090	2085	2090	2085	711
385	20241125	144800	399630555	2085	2085	2085	2085	2
386	20241125	144700	399626385	2085	2085	2085	2085	1064
387	20241125	144600	397407945	2080	2080	2080	2080	150
388	20241125	144500	397095945	2080	2080	2080	2080	21
389	20241125	144400	397052265	2085	2085	2085	2085	0
390	20241125	144300	397052265	2085	2085	2085	2085	14
391	20241125	144200	397023075	2090	2090	2090	2090	0
392	20241125	144100	397023075	2090	2090	2090	2090	1
393	20241125	144000	397020985	2080	2080	2080	2080	0
394	20241125	143900	397020985	2080	2085	2085	2080	565
395	20241125	143800	395845760	2080	2080	2080	2080	15
396	20241125	143700	395814560	2080	2090	2090	2080	20
397	20241125	143600	395772860	2085	2085	2085	2085	19
398	20241125	143500	395733245	2080	2090	2090	2080	18
399	20241125	143400	395695785	2085	2085	2085	2085	0
400	20241125	143300	395695785	2085	2085	2085	2085	80
401	20241125	143200	395528985	2085	2085	2085	2085	6
402	20241125	143100	395516475	2085	2085	2085	2085	793
403	20241125	143000	393863070	2085	2085	2085	2085	0
404	20241125	142900	393863070	2085	2085	2085	2085	147
405	20241125	142800	393556575	2090	2090	2090	2090	0
406	20241125	142700	393556575	2090	2090	2090	2090	0
407	20241125	142600	393556575	2090	2090	2090	2090	101
408	20241125	142500	393345485	2090	2090	2090	2090	346
409	20241125	142400	392622345	2090	2090	2090	2090	384
410	20241125	142300	391819785	2090	2090	2090	2090	1098
411	20241125	142200	389524965	2090	2090	2090	2090	0
412	20241125	142100	389524965	2090	2090	2090	2090	0
413	20241125	142000	389524965	2090	2090	2090	2090	0
414	20241125	141900	389524965	2090	2090	2090	2090	0
415	20241125	141800	389524965	2090	2090	2090	2090	0
416	20241125	141700	389524965	2090	2090	2090	2090	1
417	20241125	141600	389522875	2090	2090	2090	2090	200
418	20241125	141500	389104875	2090	2090	2090	2090	0
419	20241125	141400	389104875	2090	2090	2090	2090	0
420	20241125	141300	389104875	2090	2090	2090	2090	1
421	20241125	141200	389102785	2095	2095	2095	2095	678
422	20241125	141100	387682375	2100	2100	2100	2100	0
423	20241125	141000	387682375	2100	2090	2100	2090	2
424	20241125	140900	387678185	2090	2090	2090	2090	156
425	20241125	140800	387352145	2095	2095	2095	2095	0
426	20241125	140700	387352145	2095	2095	2095	2095	0
427	20241125	140600	387352145	2095	2095	2095	2095	978
428	20241125	140500	385303235	2095	2095	2095	2095	50
429	20241125	140400	385198485	2090	2090	2090	2090	0
430	20241125	140300	385198485	2090	2090	2090	2090	0
431	20241125	140200	385198485	2090	2090	2090	2090	0
432	20241125	140100	385198485	2090	2090	2090	2090	1000
433	20241125	140000	383108485	2090	2090	2090	2090	3
434	20241125	135900	383102215	2095	2095	2095	2095	41
435	20241125	135800	383016320	2090	2090	2090	2090	5
436	20241125	135700	383005870	2090	2090	2090	2090	0
437	20241125	135600	383005870	2090	2090	2090	2090	126
438	20241125	135500	382742530	2090	2090	2090	2090	270
439	20241125	135400	382178230	2090	2095	2095	2090	10
440	20241125	135300	382157305	2095	2095	2095	2095	0
441	20241125	135200	382157305	2095	2095	2095	2095	0
442	20241125	135100	382157305	2095	2095	2095	2095	0
443	20241125	135000	382157305	2095	2095	2095	2095	0
444	20241125	134900	382157305	2095	2095	2095	2095	34
445	20241125	134800	382086075	2095	2095	2095	2095	10
446	20241125	134700	382065125	2095	2095	2095	2095	28
447	20241125	134600	382006465	2090	2090	2090	2090	0
448	20241125	134500	382006465	2090	2090	2095	2090	38
449	20241125	134400	381927040	2090	2090	2090	2090	0
450	20241125	134300	381927040	2090	2090	2090	2090	123
451	20241125	134200	381669970	2090	2090	2090	2090	2
452	20241125	134100	381665790	2090	2090	2090	2090	10
453	20241125	134000	381644890	2090	2090	2090	2090	1
454	20241125	133900	381642800	2085	2085	2085	2085	0
455	20241125	133800	381642800	2085	2085	2085	2085	81
456	20241125	133700	381473915	2085	2085	2085	2085	0
457	20241125	133600	381473915	2085	2090	2090	2085	70
458	20241125	133500	381327960	2095	2095	2095	2095	0
459	20241125	133400	381327960	2095	2095	2095	2095	0
460	20241125	133300	381327960	2095	2095	2095	2095	0
461	20241125	133200	381327960	2095	2095	2095	2095	0
462	20241125	133100	381327960	2095	2095	2095	2095	0
463	20241125	133000	381327960	2095	2095	2095	2095	295
464	20241125	132900	380709935	2100	2100	2100	2100	8
465	20241125	132800	380693135	2095	2095	2095	2095	0
466	20241125	132700	380693135	2095	2100	2100	2095	28
467	20241125	132600	380634460	2100	2100	2100	2100	0
468	20241125	132500	380634460	2100	2100	2100	2100	0
469	20241125	132400	380634460	2100	2100	2100	2100	17
470	20241125	132300	380598760	2100	2100	2100	2100	0
471	20241125	132200	380598760	2100	2100	2100	2100	0
472	20241125	132100	380598760	2100	2100	2100	2100	0
473	20241125	132000	380598760	2100	2100	2100	2100	0
474	20241125	131900	380598760	2100	2100	2100	2100	0
475	20241125	131800	380598760	2100	2100	2100	2100	20
476	20241125	131700	380556760	2095	2095	2095	2095	0
477	20241125	131600	380556760	2095	2095	2095	2095	110
478	20241125	131500	380326310	2095	2095	2095	2095	0
479	20241125	131400	380326310	2095	2095	2095	2095	50
480	20241125	131300	380221560	2100	2100	2100	2100	0
481	20241125	131200	380221560	2100	2100	2100	2100	0
482	20241125	131100	380221560	2100	2100	2100	2100	0
483	20241125	131000	380221560	2100	2100	2100	2100	0
484	20241125	130900	380221560	2100	2100	2100	2100	126
485	20241125	130800	379956960	2100	2100	2100	2100	0
486	20241125	130700	379956960	2100	2100	2100	2100	1
487	20241125	130600	379954860	2100	2100	2100	2100	6
488	20241125	130500	379942260	2100	2100	2105	2100	963
489	20241125	130400	377917635	2105	2105	2105	2105	5
490	20241125	130300	377907110	2100	2100	2100	2100	100
491	20241125	130200	377697110	2100	2100	2100	2100	67
492	20241125	130100	377556410	2100	2100	2100	2100	139
493	20241125	130000	377264510	2100	2100	2105	2100	147
494	20241125	125900	376955795	2100	2100	2100	2100	396
495	20241125	125800	376124195	2105	2105	2105	2105	0
496	20241125	125700	376124195	2105	2105	2105	2100	348
497	20241125	125600	375393365	2105	2105	2105	2105	1
498	20241125	125500	375391260	2100	2105	2105	2100	53
499	20241125	125400	375279945	2100	2100	2100	2100	26
500	20241125	125300	375225345	2100	2100	2100	2100	284
501	20241125	125200	374628945	2100	2100	2100	2100	0
502	20241125	125100	374628945	2100	2095	2100	2095	472
503	20241125	125000	373640100	2095	2095	2095	2095	236
504	20241125	124900	373145680	2085	2085	2085	2085	0
505	20241125	124800	373145680	2085	2085	2085	2085	2610
506	20241125	124700	367703830	2080	2080	2080	2080	0
507	20241125	124600	367703830	2080	2090	2090	2080	2000
508	20241125	124500	363538600	2100	2100	2100	2100	108
509	20241125	124400	363311800	2100	2095	2100	2090	44
510	20241125	124300	363219770	2090	2090	2090	2090	203
511	20241125	124200	362795500	2085	2095	2095	2080	3677
512	20241125	124100	355115350	2105	2105	2105	2105	0
513	20241125	124000	355115350	2105	2105	2105	2105	0
514	20241125	123900	355115350	2105	2105	2105	2105	20
515	20241125	123800	355073250	2105	2105	2105	2105	0
516	20241125	123700	355073250	2105	2105	2105	2105	1
517	20241125	123600	355071145	2090	2100	2100	2090	172
518	20241125	123500	354711355	2100	2100	2100	2100	1451
519	20241125	123400	351664255	2100	2100	2100	2100	1
520	20241125	123300	351662155	2095	2090	2095	2090	285
521	20241125	123200	351065740	2100	2090	2100	2090	251
522	20241125	123100	350541140	2090	2100	2100	2090	149
523	20241125	123000	350229720	2095	2095	2095	2095	632
524	20241125	122900	348905680	2095	2095	2095	2095	40
525	20241125	122800	348821880	2095	2095	2095	2095	0
526	20241125	122700	348821880	2095	2095	2095	2095	0
527	20241125	122600	348821880	2095	2100	2100	2095	783
528	20241125	122500	347178580	2095	2095	2095	2095	0
529	20241125	122400	347178580	2095	2095	2095	2095	10
530	20241125	122300	347157630	2100	2100	2100	2100	0
531	20241125	122200	347157630	2100	2100	2100	2100	0
532	20241125	122100	347157630	2100	2100	2100	2100	191
533	20241125	122000	346756530	2090	2095	2100	2090	1680
534	20241125	121900	343236785	2100	2100	2100	2100	159
535	20241125	121800	342902885	2100	2100	2100	2100	0
536	20241125	121700	342902885	2100	2100	2100	2100	2000
537	20241125	121600	338702885	2105	2105	2105	2105	0
538	20241125	121500	338702885	2105	2105	2105	2105	0
539	20241125	121400	338702885	2105	2105	2105	2105	0
540	20241125	121300	338702885	2105	2105	2105	2105	4046
541	20241125	121200	330186055	2105	2105	2105	2105	1
542	20241125	121100	330183950	2110	2110	2110	2110	0
543	20241125	121000	330183950	2110	2110	2110	2110	0
544	20241125	120900	330183950	2110	2110	2110	2110	4
545	20241125	120800	330175510	2110	2110	2110	2110	0
546	20241125	120700	330175510	2110	2110	2110	2110	6
547	20241125	120600	330162850	2110	2105	2110	2105	2300
548	20241125	120500	325317950	2105	2105	2105	2105	450
549	20241125	120400	324370700	2105	2105	2105	2105	1
550	20241125	120300	324368595	2105	2105	2105	2105	20
551	20241125	120200	324326495	2105	2105	2105	2105	200
552	20241125	120100	323905495	2105	2105	2105	2105	13
553	20241125	120000	323878130	2105	2105	2105	2105	10
554	20241125	115900	323857080	2110	2110	2110	2110	55
555	20241125	115800	323741030	2110	2110	2110	2110	5
556	20241125	115700	323730480	2110	2115	2115	2110	2
557	20241125	115600	323726255	2115	2115	2115	2115	0
558	20241125	115500	323726255	2115	2115	2115	2115	0
559	20241125	115400	323726255	2115	2115	2115	2115	1
560	20241125	115300	323724140	2110	2110	2110	2110	3
561	20241125	115200	323717810	2110	2110	2110	2110	700
562	20241125	115100	322240810	2110	2110	2110	2110	1
563	20241125	115000	322238700	2100	2105	2105	2100	700
564	20241125	114900	320765255	2105	2105	2105	2105	52
565	20241125	114800	320655795	2105	2110	2110	2105	78
566	20241125	114700	320491535	2110	2110	2110	2110	617
567	20241125	114600	319189665	2115	2110	2115	2110	339
568	20241125	114500	318473680	2110	2110	2110	2110	20
569	20241125	114400	318431480	2115	2110	2115	2110	97
570	20241125	114300	318226755	2110	2110	2110	2110	307
571	20241125	114200	317578985	2115	2115	2115	2115	0
572	20241125	114100	317578985	2115	2115	2115	2115	12
573	20241125	114000	317553605	2115	2105	2115	2100	3138
574	20241125	113900	310947790	2105	2100	2105	2100	4308
575	20241125	113800	301896585	2100	2100	2100	2100	42
576	20241125	113700	301808385	2100	2100	2100	2100	0
577	20241125	113600	301808385	2100	2100	2100	2100	0
578	20241125	113500	301808385	2100	2100	2100	2100	500
579	20241125	113400	300758385	2100	2100	2100	2100	0
580	20241125	113300	300758385	2100	2100	2100	2100	2
581	20241125	113200	300754185	2100	2100	2100	2100	25
582	20241125	113100	300701685	2100	2100	2100	2100	0
583	20241125	113000	300701685	2100	2100	2100	2100	0
584	20241125	112900	300701685	2100	2100	2100	2100	0
585	20241125	112800	300701685	2100	2100	2100	2100	0
586	20241125	112700	300701685	2100	2095	2100	2095	520
587	20241125	112600	299612185	2095	2095	2095	2095	17
588	20241125	112500	299576570	2100	2100	2100	2100	140
589	20241125	112400	299282570	2100	2100	2100	2100	310
590	20241125	112300	298631570	2100	2100	2100	2100	100
591	20241125	112200	298421570	2100	2100	2100	2100	2
592	20241125	112100	298417370	2100	2095	2100	2095	111
593	20241125	112000	298184770	2100	2100	2100	2100	1
594	20241125	111900	298182670	2100	2100	2100	2100	43
595	20241125	111800	298092370	2100	2100	2100	2100	0
596	20241125	111700	298092370	2100	2100	2100	2100	15
597	20241125	111600	298060870	2100	2090	2100	2090	1210
598	20241125	111500	295529370	2095	2095	2095	2095	0
599	20241125	111400	295529370	2095	2095	2095	2095	3000
600	20241125	111300	289244370	2090	2090	2090	2090	1
601	20241125	111200	289242280	2100	2100	2100	2095	7136
602	20241125	111100	274258330	2100	2090	2100	2090	5679
603	20241125	111000	262352965	2080	2100	2100	2075	4108
604	20241125	110900	253804425	2100	2100	2100	2100	3654
605	20241125	110800	246131025	2100	2100	2100	2100	10
606	20241125	110700	246110025	2100	2095	2100	2095	2468
607	20241125	110600	240939560	2100	2095	2100	2095	447
608	20241125	110500	240000870	2095	2095	2095	2095	1596
609	20241125	110400	236657250	2095	2095	2095	2095	300
610	20241125	110300	236028750	2095	2095	2095	2095	450
611	20241125	110200	235086000	2100	2100	2100	2100	2
612	20241125	110100	235081800	2090	2090	2100	2090	2499
613	20241125	110000	229844780	2090	2090	2090	2090	119
614	20241125	105900	229596070	2095	2090	2095	2090	281
615	20241125	105800	229007780	2080	2080	2080	2080	0
616	20241125	105700	229007780	2080	2080	2080	2080	0
617	20241125	105600	229007780	2080	2080	2080	2080	0
618	20241125	105500	229007780	2080	2085	2085	2080	96
619	20241125	105400	228808075	2090	2090	2090	2090	0
620	20241125	105300	228808075	2090	2090	2090	2090	0
621	20241125	105200	228808075	2090	2090	2090	2090	2
622	20241125	105100	228803895	2090	2090	2090	2090	0
623	20241125	105000	228803895	2090	2090	2090	2090	1634
624	20241125	104900	225388835	2085	2085	2085	2085	431
625	20241125	104800	224490200	2085	2085	2085	2085	0
626	20241125	104700	224490200	2085	2080	2085	2080	163
627	20241125	104600	224150595	2080	2080	2080	2080	0
628	20241125	104500	224150595	2080	2080	2080	2080	164
629	20241125	104400	223809475	2085	2085	2085	2085	0
630	20241125	104300	223809475	2085	2085	2085	2085	0
631	20241125	104200	223809475	2085	2085	2085	2085	5
632	20241125	104100	223799050	2085	2085	2085	2085	0
633	20241125	104000	223799050	2085	2085	2085	2085	0
634	20241125	103900	223799050	2085	2085	2085	2085	0
635	20241125	103800	223799050	2085	2085	2085	2085	114
636	20241125	103700	223561360	2085	2085	2085	2085	50
637	20241125	103600	223457110	2085	2085	2085	2085	1
638	20241125	103500	223455025	2085	2085	2085	2085	1
639	20241125	103400	223452940	2080	2080	2080	2080	396
640	20241125	103300	222629260	2080	2080	2080	2080	58
641	20241125	103200	222508620	2080	2080	2080	2080	49
642	20241125	103100	222406700	2080	2080	2080	2080	0
643	20241125	103000	222406700	2080	2080	2080	2080	301
644	20241125	102900	221780620	2085	2085	2085	2085	15
645	20241125	102800	221749345	2080	2080	2080	2080	0
646	20241125	102700	221749345	2080	2080	2080	2080	410
647	20241125	102600	220896545	2085	2085	2085	2085	150
648	20241125	102500	220583795	2085	2085	2085	2085	19
649	20241125	102400	220544180	2080	2080	2080	2080	0
650	20241125	102300	220544180	2080	2080	2080	2080	0
651	20241125	102200	220544180	2080	2080	2080	2080	0
652	20241125	102100	220544180	2080	2080	2080	2080	43
653	20241125	102000	220454740	2080	2080	2080	2080	0
654	20241125	101900	220454740	2080	2080	2080	2080	0
655	20241125	101800	220454740	2080	2080	2080	2080	331
656	20241125	101700	219766260	2080	2085	2085	2080	130
657	20241125	101600	219495215	2090	2090	2090	2090	225
658	20241125	101500	219024965	2090	2090	2090	2090	25
659	20241125	101400	218972715	2090	2085	2090	2085	2721
660	20241125	101300	213298220	2080	2080	2080	2080	100
661	20241125	101200	213090220	2080	2080	2080	2080	1751
662	20241125	101100	209448140	2080	2080	2080	2080	35
663	20241125	101000	209375340	2080	2080	2080	2080	149
664	20241125	100900	209065420	2085	2085	2085	2085	101
665	20241125	100800	208854835	2085	2085	2085	2085	1
666	20241125	100700	208852750	2080	2080	2080	2080	10
667	20241125	100600	208831950	2080	2080	2080	2080	3
668	20241125	100500	208825710	2085	2080	2085	2080	99
669	20241125	100400	208619740	2085	2085	2085	2085	955
670	20241125	100300	206628565	2085	2085	2085	2085	232
671	20241125	100200	206144845	2080	2080	2080	2080	1650
672	20241125	100100	202712845	2085	2085	2085	2085	0
673	20241125	100000	202712845	2085	2085	2085	2085	0
674	20241125	095900	202712845	2085	2085	2085	2085	2
675	20241125	095800	202708675	2085	2075	2085	2075	202
676	20241125	095700	202289515	2080	2085	2085	2080	2149
677	20241125	095600	197819590	2085	2085	2085	2085	1005
678	20241125	095500	195724165	2085	2085	2085	2085	0
679	20241125	095400	195724165	2085	2085	2085	2085	0
680	20241125	095300	195724165	2085	2090	2090	2085	235
681	20241125	095200	195233535	2085	2085	2085	2085	614
682	20241125	095100	193953345	2085	2085	2085	2080	1651
683	20241125	095000	190511260	2080	2080	2080	2080	71
684	20241125	094900	190363580	2080	2090	2090	2080	4932
685	20241125	094800	180082295	2085	2100	2100	2085	1878
686	20241125	094700	176153120	2100	2075	2105	2075	27820
687	20241125	094600	118049890	2075	2070	2075	2070	1026
688	20241125	094500	115923445	2070	2065	2070	2065	4540
689	20241125	094400	106525670	2065	2060	2065	2060	5576
690	20241125	094300	95024100	2060	2060	2060	2060	160
691	20241125	094200	94694500	2060	2060	2060	2060	3371
692	20241125	094100	87750240	2060	2060	2060	2060	29
693	20241125	094000	87690500	2055	2055	2055	2055	280
694	20241125	093900	87115100	2055	2060	2060	2055	78
695	20241125	093800	86954660	2060	2060	2060	2060	0
696	20241125	093700	86954660	2060	2055	2060	2050	567
697	20241125	093600	85789235	2060	2065	2065	2060	516
698	20241125	093500	84724745	2065	2065	2065	2065	101
699	20241125	093400	84516180	2065	2065	2070	2065	289
700	20241125	093300	83918950	2070	2060	2070	2060	1001
701	20241125	093200	81855880	2065	2070	2070	2065	200
702	20241125	093100	81442380	2060	2065	2070	2060	4187
703	20241125	093000	72781250	2065	2050	2065	2050	13189
704	20241125	092900	45596295	2050	2050	2050	2040	3
705	20241125	092800	45590155	2035	2040	2040	2035	1000
706	20241125	092700	43553745	2040	2040	2040	2040	0
707	20241125	092600	43553745	2040	2040	2040	2040	0
708	20241125	092500	43553745	2040	2040	2040	2040	0
709	20241125	092400	43553745	2040	2040	2040	2040	331
710	20241125	092300	42878505	2040	2040	2040	2040	500
711	20241125	092200	41858505	2040	2055	2055	2040	485
712	20241125	092100	40867995	2055	2055	2060	2045	884
713	20241125	092000	39050790	2055	2055	2055	2055	254
714	20241125	091900	38528820	2055	2060	2060	2055	616
715	20241125	091800	37260435	2060	2055	2060	2055	245
716	20241125	091700	36756950	2050	2050	2050	2050	0
717	20241125	091600	36756950	2050	2050	2055	2050	4351
718	20241125	091500	27816650	2045	2045	2045	2045	230
719	20241125	091400	27346300	2045	2040	2045	2040	252
720	20241125	091300	26831310	2045	2045	2045	2045	218
721	20241125	091200	26385500	2050	2055	2055	2050	256
722	20241125	091100	25860535	2055	2055	2055	2055	1000
723	20241125	091000	23805535	2055	2055	2060	2050	544
724	20241125	090900	22686905	2055	2050	2055	2050	665
725	20241125	090800	21321445	2050	2050	2050	2050	0
726	20241125	090700	21321445	2050	2035	2055	2020	8338
727	20241125	090600	4292120	2035	2035	2035	2035	126
728	20241125	090500	4035710	2025	2025	2025	2025	5
729	20241125	090400	4025585	2045	2045	2045	2045	520
730	20241125	090300	2962185	2045	2045	2045	2045	1
731	20241125	090200	2960140	2020	2025	2025	2020	400
732	20241125	090100	2152020	2015	2015	2015	2015	0
733	20241125	090000	2152020	2015	2015	2015	2015	1068