KissMeData/192820/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203900	8758882100	134000	134000	134000	134000	2707
3	20241125	203800	8758882100	134000	134000	134000	134000	0
4	20241125	203700	8758882100	134000	134000	134000	134000	0
5	20241125	203600	8758882100	134000	134000	134000	134000	0
6	20241125	203500	8758882100	134000	134000	134000	134000	0
7	20241125	203400	8758882100	134000	134000	134000	134000	0
8	20241125	203300	8758882100	134000	134000	134000	134000	0
9	20241125	203200	8758882100	134000	134000	134000	134000	0
10	20241125	203100	8758882100	134000	134000	134000	134000	0
11	20241125	203000	8758882100	134000	134000	134000	134000	0
12	20241125	202900	8758882100	134000	134000	134000	134000	0
13	20241125	202800	8758882100	134000	134000	134000	134000	0
14	20241125	202700	8758882100	134000	134000	134000	134000	0
15	20241125	202600	8758882100	134000	134000	134000	134000	0
16	20241125	202500	8758882100	134000	134000	134000	134000	0
17	20241125	202400	8758882100	134000	134000	134000	134000	0
18	20241125	202300	8758882100	134000	134000	134000	134000	0
19	20241125	202200	8758882100	134000	134000	134000	134000	0
20	20241125	202100	8758882100	134000	134000	134000	134000	0
21	20241125	202000	8758882100	134000	134000	134000	134000	0
22	20241125	201900	8758882100	134000	134000	134000	134000	0
23	20241125	201800	8758882100	134000	134000	134000	134000	0
24	20241125	201700	8758882100	134000	134000	134000	134000	0
25	20241125	201600	8758882100	134000	134000	134000	134000	0
26	20241125	201500	8758882100	134000	134000	134000	134000	0
27	20241125	201400	8758882100	134000	134000	134000	134000	0
28	20241125	201300	8758882100	134000	134000	134000	134000	0
29	20241125	201200	8758882100	134000	134000	134000	134000	0
30	20241125	201100	8758882100	134000	134000	134000	134000	0
31	20241125	201000	8758882100	134000	134000	134000	134000	0
32	20241125	200900	8758882100	134000	134000	134000	134000	2707
33	20241125	200800	8758882100	134000	134000	134000	134000	0
34	20241125	200700	8758882100	134000	134000	134000	134000	0
35	20241125	200600	8758882100	134000	134000	134000	134000	0
36	20241125	200500	8758882100	134000	134000	134000	134000	0
37	20241125	200400	8758882100	134000	134000	134000	134000	0
38	20241125	200300	8758882100	134000	134000	134000	134000	0
39	20241125	200200	8758882100	134000	134000	134000	134000	0
40	20241125	200100	8758882100	134000	134000	134000	134000	0
41	20241125	200000	8758882100	134000	134000	134000	134000	0
42	20241125	195900	8758882100	134000	134000	134000	134000	0
43	20241125	195800	8758882100	134000	134000	134000	134000	0
44	20241125	195700	8758882100	134000	134000	134000	134000	0
45	20241125	195600	8758882100	134000	134000	134000	134000	0
46	20241125	195500	8758882100	134000	134000	134000	134000	0
47	20241125	195400	8758882100	134000	134000	134000	134000	0
48	20241125	195300	8758882100	134000	134000	134000	134000	0
49	20241125	195200	8758882100	134000	134000	134000	134000	0
50	20241125	195100	8758882100	134000	134000	134000	134000	0
51	20241125	195000	8758882100	134000	134000	134000	134000	0
52	20241125	194900	8758882100	134000	134000	134000	134000	0
53	20241125	194800	8758882100	134000	134000	134000	134000	0
54	20241125	194700	8758882100	134000	134000	134000	134000	0
55	20241125	194600	8758882100	134000	134000	134000	134000	0
56	20241125	194500	8758882100	134000	134000	134000	134000	0
57	20241125	194400	8758882100	134000	134000	134000	134000	0
58	20241125	194300	8758882100	134000	134000	134000	134000	0
59	20241125	194200	8758882100	134000	134000	134000	134000	0
60	20241125	194100	8758882100	134000	134000	134000	134000	0
61	20241125	194000	8758882100	134000	134000	134000	134000	0
62	20241125	193900	8758882100	134000	134000	134000	134000	2707
63	20241125	193800	8758882100	134000	134000	134000	134000	0
64	20241125	193700	8758882100	134000	134000	134000	134000	0
65	20241125	193600	8758882100	134000	134000	134000	134000	0
66	20241125	193500	8758882100	134000	134000	134000	134000	0
67	20241125	193400	8758882100	134000	134000	134000	134000	0
68	20241125	193300	8758882100	134000	134000	134000	134000	0
69	20241125	193200	8758882100	134000	134000	134000	134000	0
70	20241125	193100	8758882100	134000	134000	134000	134000	0
71	20241125	193000	8758882100	134000	134000	134000	134000	0
72	20241125	192900	8758882100	134000	134000	134000	134000	0
73	20241125	192800	8758882100	134000	134000	134000	134000	0
74	20241125	192700	8758882100	134000	134000	134000	134000	0
75	20241125	192600	8758882100	134000	134000	134000	134000	0
76	20241125	192500	8758882100	134000	134000	134000	134000	0
77	20241125	192400	8758882100	134000	134000	134000	134000	0
78	20241125	192300	8758882100	134000	134000	134000	134000	0
79	20241125	192200	8758882100	134000	134000	134000	134000	0
80	20241125	192100	8758882100	134000	134000	134000	134000	0
81	20241125	192000	8758882100	134000	134000	134000	134000	0
82	20241125	191900	8758882100	134000	134000	134000	134000	0
83	20241125	191800	8758882100	134000	134000	134000	134000	0
84	20241125	191700	8758882100	134000	134000	134000	134000	0
85	20241125	191600	8758882100	134000	134000	134000	134000	0
86	20241125	191500	8758882100	134000	134000	134000	134000	0
87	20241125	191400	8758882100	134000	134000	134000	134000	0
88	20241125	191300	8758882100	134000	134000	134000	134000	0
89	20241125	191200	8758882100	134000	134000	134000	134000	0
90	20241125	191100	8758882100	134000	134000	134000	134000	0
91	20241125	191000	8758882100	134000	134000	134000	134000	0
92	20241125	190900	8758882100	134000	134000	134000	134000	2707
93	20241125	190800	8758882100	134000	134000	134000	134000	0
94	20241125	190700	8758882100	134000	134000	134000	134000	0
95	20241125	190600	8758882100	134000	134000	134000	134000	0
96	20241125	190500	8758882100	134000	134000	134000	134000	0
97	20241125	190400	8758882100	134000	134000	134000	134000	0
98	20241125	190300	8758882100	134000	134000	134000	134000	0
99	20241125	190200	8758882100	134000	134000	134000	134000	0
100	20241125	190100	8758882100	134000	134000	134000	134000	0
101	20241125	190000	8758882100	134000	134000	134000	134000	0
102	20241125	185900	8758882100	134000	134000	134000	134000	0
103	20241125	185800	8758882100	134000	134000	134000	134000	0
104	20241125	185700	8758882100	134000	134000	134000	134000	0
105	20241125	185600	8758882100	134000	134000	134000	134000	0
106	20241125	185500	8758882100	134000	134000	134000	134000	0
107	20241125	185400	8758882100	134000	134000	134000	134000	0
108	20241125	185300	8758882100	134000	134000	134000	134000	0
109	20241125	185200	8758882100	134000	134000	134000	134000	0
110	20241125	185100	8758882100	134000	134000	134000	134000	0
111	20241125	185000	8758882100	134000	134000	134000	134000	0
112	20241125	184900	8758882100	134000	134000	134000	134000	0
113	20241125	184800	8758882100	134000	134000	134000	134000	0
114	20241125	184700	8758882100	134000	134000	134000	134000	0
115	20241125	184600	8758882100	134000	134000	134000	134000	0
116	20241125	184500	8758882100	134000	134000	134000	134000	0
117	20241125	184400	8758882100	134000	134000	134000	134000	0
118	20241125	184300	8758882100	134000	134000	134000	134000	0
119	20241125	184200	8758882100	134000	134000	134000	134000	0
120	20241125	184100	8758882100	134000	134000	134000	134000	0
121	20241125	184000	8758882100	134000	134000	134000	134000	0
122	20241125	183900	8758882100	134000	134000	134000	134000	2707
123	20241125	183800	8758882100	134000	134000	134000	134000	0
124	20241125	183700	8758882100	134000	134000	134000	134000	0
125	20241125	183600	8758882100	134000	134000	134000	134000	0
126	20241125	183500	8758882100	134000	134000	134000	134000	0
127	20241125	183400	8758882100	134000	134000	134000	134000	0
128	20241125	183300	8758882100	134000	134000	134000	134000	0
129	20241125	183200	8758882100	134000	134000	134000	134000	0
130	20241125	183100	8758882100	134000	134000	134000	134000	0
131	20241125	183000	8758882100	134000	134000	134000	134000	0
132	20241125	182900	8758882100	134000	134000	134000	134000	0
133	20241125	182800	8758882100	134000	134000	134000	134000	0
134	20241125	182700	8758882100	134000	134000	134000	134000	0
135	20241125	182600	8758882100	134000	134000	134000	134000	0
136	20241125	182500	8758882100	134000	134000	134000	134000	0
137	20241125	182400	8758882100	134000	134000	134000	134000	0
138	20241125	182300	8758882100	134000	134000	134000	134000	0
139	20241125	182200	8758882100	134000	134000	134000	134000	0
140	20241125	182100	8758882100	134000	134000	134000	134000	0
141	20241125	182000	8758882100	134000	134000	134000	134000	0
142	20241125	181900	8758882100	134000	134000	134000	134000	0
143	20241125	181800	8758882100	134000	134000	134000	134000	0
144	20241125	181700	8758882100	134000	134000	134000	134000	0
145	20241125	181600	8758882100	134000	134000	134000	134000	0
146	20241125	181500	8758882100	134000	134000	134000	134000	0
147	20241125	181400	8758882100	134000	134000	134000	134000	0
148	20241125	181300	8758882100	134000	134000	134000	134000	0
149	20241125	181200	8758882100	134000	134000	134000	134000	0
150	20241125	181100	8758882100	134000	134000	134000	134000	0
151	20241125	181000	8758882100	134000	134000	134000	134000	0
152	20241125	180900	8758882100	134000	134000	134000	134000	2707
153	20241125	180800	8758882100	134000	134000	134000	134000	0
154	20241125	180700	8758882100	134000	134000	134000	134000	0
155	20241125	180600	8758882100	134000	134000	134000	134000	0
156	20241125	180500	8758882100	134000	134000	134000	134000	0
157	20241125	180400	8758882100	134000	134000	134000	134000	0
158	20241125	180300	8758882100	134000	134000	134000	134000	0
159	20241125	180200	8758882100	134000	134000	134000	134000	0
160	20241125	180100	8758882100	134000	134000	134000	134000	0
161	20241125	180000	8758882100	134000	134000	134000	134000	0
162	20241125	175900	8758882100	134000	134000	134000	134000	0
163	20241125	175800	8758882100	134000	134000	134000	134000	0
164	20241125	175700	8758882100	134000	134000	134000	134000	0
165	20241125	175600	8758882100	134000	134000	134000	134000	0
166	20241125	175500	8758882100	134000	134000	134000	134000	0
167	20241125	175400	8758882100	134000	134000	134000	134000	0
168	20241125	175300	8758882100	134000	134000	134000	134000	0
169	20241125	175200	8758882100	134000	134000	134000	134000	0
170	20241125	175100	8758882100	134000	134000	134000	134000	0
171	20241125	175000	8758882100	134000	134000	134000	134000	0
172	20241125	174900	8758882100	134000	134000	134000	134000	0
173	20241125	174800	8758882100	134000	134000	134000	134000	0
174	20241125	174700	8758882100	134000	134000	134000	134000	0
175	20241125	174600	8758882100	134000	134000	134000	134000	0
176	20241125	174500	8758882100	134000	134000	134000	134000	0
177	20241125	174400	8758882100	134000	134000	134000	134000	0
178	20241125	174300	8758882100	134000	134000	134000	134000	0
179	20241125	174200	8758882100	134000	134000	134000	134000	0
180	20241125	174100	8758882100	134000	134000	134000	134000	0
181	20241125	174000	8758882100	134000	134000	134000	134000	0
182	20241125	173900	8758882100	134000	134000	134000	134000	2707
183	20241125	173800	8758882100	134000	134000	134000	134000	0
184	20241125	173700	8758882100	134000	134000	134000	134000	0
185	20241125	173600	8758882100	134000	134000	134000	134000	0
186	20241125	173500	8758882100	134000	134000	134000	134000	0
187	20241125	173400	8758882100	134000	134000	134000	134000	0
188	20241125	173300	8758882100	134000	134000	134000	134000	0
189	20241125	173200	8758882100	134000	134000	134000	134000	0
190	20241125	173100	8758882100	134000	134000	134000	134000	0
191	20241125	173000	8758882100	134000	134000	134000	134000	0
192	20241125	172900	8758882100	134000	134000	134000	134000	0
193	20241125	172800	8758882100	134000	134000	134000	134000	0
194	20241125	172700	8758882100	134000	134000	134000	134000	0
195	20241125	172600	8758882100	134000	134000	134000	134000	0
196	20241125	172500	8758882100	134000	134000	134000	134000	0
197	20241125	172400	8758882100	134000	134000	134000	134000	0
198	20241125	172300	8758882100	134000	134000	134000	134000	0
199	20241125	172200	8758882100	134000	134000	134000	134000	0
200	20241125	172100	8758882100	134000	134000	134000	134000	0
201	20241125	172000	8758882100	134000	134000	134000	134000	0
202	20241125	171900	8758882100	134000	134000	134000	134000	0
203	20241125	171800	8758882100	134000	134000	134000	134000	0
204	20241125	171700	8758882100	134000	134000	134000	134000	0
205	20241125	171600	8758882100	134000	134000	134000	134000	0
206	20241125	171500	8758882100	134000	134000	134000	134000	0
207	20241125	171400	8758882100	134000	134000	134000	134000	0
208	20241125	171300	8758882100	134000	134000	134000	134000	0
209	20241125	171200	8758882100	134000	134000	134000	134000	0
210	20241125	171100	8758882100	134000	134000	134000	134000	0
211	20241125	171000	8758882100	134000	134000	134000	134000	0
212	20241125	170900	8758882100	134000	134000	134000	134000	2707
213	20241125	170800	8758882100	134000	134000	134000	134000	0
214	20241125	170700	8758882100	134000	134000	134000	134000	0
215	20241125	170600	8758882100	134000	134000	134000	134000	0
216	20241125	170500	8758882100	134000	134000	134000	134000	0
217	20241125	170400	8758882100	134000	134000	134000	134000	0
218	20241125	170300	8758882100	134000	134000	134000	134000	0
219	20241125	170200	8758882100	134000	134000	134000	134000	0
220	20241125	170100	8758882100	134000	134000	134000	134000	0
221	20241125	170000	8758882100	134000	134000	134000	134000	0
222	20241125	165900	8758882100	134000	134000	134000	134000	0
223	20241125	165800	8758882100	134000	134000	134000	134000	0
224	20241125	165700	8758882100	134000	134000	134000	134000	0
225	20241125	165600	8758882100	134000	134000	134000	134000	0
226	20241125	165500	8758882100	134000	134000	134000	134000	0
227	20241125	165400	8758882100	134000	134000	134000	134000	0
228	20241125	165300	8758882100	134000	134000	134000	134000	0
229	20241125	165200	8758882100	134000	134000	134000	134000	0
230	20241125	165100	8758882100	134000	134000	134000	134000	0
231	20241125	165000	8758882100	134000	134000	134000	134000	0
232	20241125	164900	8758882100	134000	134000	134000	134000	0
233	20241125	164800	8758882100	134000	134000	134000	134000	0
234	20241125	164700	8758882100	134000	134000	134000	134000	0
235	20241125	164600	8758882100	134000	134000	134000	134000	0
236	20241125	164500	8758882100	134000	134000	134000	134000	0
237	20241125	164400	8758882100	134000	134000	134000	134000	0
238	20241125	164300	8758882100	134000	134000	134000	134000	0
239	20241125	164200	8758882100	134000	134000	134000	134000	0
240	20241125	164100	8758882100	134000	134000	134000	134000	0
241	20241125	164000	8758882100	134000	134000	134000	134000	0
242	20241125	163900	8758882100	134000	134000	134000	134000	2707
243	20241125	163800	8758882100	134000	134000	134000	134000	0
244	20241125	163700	8758882100	134000	134000	134000	134000	0
245	20241125	163600	8758882100	134000	134000	134000	134000	0
246	20241125	163500	8758882100	134000	134000	134000	134000	0
247	20241125	163400	8758882100	134000	134000	134000	134000	0
248	20241125	163300	8758882100	134000	134000	134000	134000	0
249	20241125	163200	8758882100	134000	134000	134000	134000	0
250	20241125	163100	8758882100	134000	134000	134000	134000	0
251	20241125	163000	8758882100	134000	134000	134000	134000	0
252	20241125	162900	8758882100	134000	134000	134000	134000	0
253	20241125	162800	8758882100	134000	134000	134000	134000	0
254	20241125	162700	8758882100	134000	134000	134000	134000	0
255	20241125	162600	8758882100	134000	134000	134000	134000	0
256	20241125	162500	8758882100	134000	134000	134000	134000	0
257	20241125	162400	8758882100	134000	134000	134000	134000	0
258	20241125	162300	8758882100	134000	134000	134000	134000	0
259	20241125	162200	8758882100	134000	134000	134000	134000	0
260	20241125	162100	8758882100	134000	134000	134000	134000	0
261	20241125	162000	8758882100	134000	134000	134000	134000	0
262	20241125	161900	8758882100	134000	134000	134000	134000	0
263	20241125	161800	8758882100	134000	134000	134000	134000	0
264	20241125	161700	8758882100	134000	134000	134000	134000	0
265	20241125	161600	8758882100	134000	134000	134000	134000	0
266	20241125	161500	8758882100	134000	134000	134000	134000	0
267	20241125	161400	8758882100	134000	134000	134000	134000	0
268	20241125	161300	8758882100	134000	134000	134000	134000	0
269	20241125	161200	8758882100	134000	134000	134000	134000	0
270	20241125	161100	8758882100	134000	134000	134000	134000	0
271	20241125	161000	8758882100	134000	134000	134000	134000	0
272	20241125	160900	8758882100	134000	134000	134000	134000	2707
273	20241125	160800	8758882100	134000	134000	134000	134000	0
274	20241125	160700	8758882100	134000	134000	134000	134000	0
275	20241125	160600	8758882100	134000	134000	134000	134000	0
276	20241125	160500	8758882100	134000	134000	134000	134000	0
277	20241125	160400	8758882100	134000	134000	134000	134000	0
278	20241125	160300	8758882100	134000	134000	134000	134000	0
279	20241125	160200	8758882100	134000	134000	134000	134000	0
280	20241125	160100	8758882100	134000	134000	134000	134000	0
281	20241125	160000	8758882100	134000	134000	134000	134000	0
282	20241125	155900	8758882100	134000	134000	134000	134000	0
283	20241125	155800	8758882100	134000	134000	134000	134000	0
284	20241125	155700	8758882100	134000	134000	134000	134000	0
285	20241125	155600	8758882100	134000	134000	134000	134000	0
286	20241125	155500	8758882100	134000	134000	134000	134000	0
287	20241125	155400	8758882100	134000	134000	134000	134000	0
288	20241125	155300	8758882100	134000	134000	134000	134000	0
289	20241125	155200	8758882100	134000	134000	134000	134000	0
290	20241125	155100	8758882100	134000	134000	134000	134000	0
291	20241125	155000	8758882100	134000	134000	134000	134000	0
292	20241125	154900	8758882100	134000	134000	134000	134000	0
293	20241125	154800	8758882100	134000	134000	134000	134000	0
294	20241125	154700	8758882100	134000	134000	134000	134000	0
295	20241125	154600	8758882100	134000	134000	134000	134000	0
296	20241125	154500	8758882100	134000	134000	134000	134000	0
297	20241125	154400	8758882100	134000	134000	134000	134000	0
298	20241125	154300	8758882100	134000	134000	134000	134000	0
299	20241125	154200	8758882100	134000	134000	134000	134000	0
300	20241125	154100	8758882100	134000	134000	134000	134000	0
301	20241125	154000	8758882100	134000	134000	134000	134000	0
302	20241125	153900	8758882100	134000	134000	134000	134000	2707
303	20241125	153800	8758882100	134000	134000	134000	134000	0
304	20241125	153700	8758882100	134000	134000	134000	134000	0
305	20241125	153600	8758882100	134000	134000	134000	134000	0
306	20241125	153500	8758882100	134000	134000	134000	134000	0
307	20241125	153400	8758882100	134000	134000	134000	134000	0
308	20241125	153300	8758882100	134000	134000	134000	134000	0
309	20241125	153200	8758882100	134000	134000	134000	134000	0
310	20241125	153100	8758882100	134000	134000	134000	134000	0
311	20241125	153000	8758882100	134000	134000	134000	134000	2707
312	20241125	152900	8396144100	133900	133900	133900	133900	0
313	20241125	152800	8396144100	133900	133900	133900	133900	0
314	20241125	152700	8396144100	133900	133900	133900	133900	0
315	20241125	152600	8396144100	133900	133900	133900	133900	0
316	20241125	152500	8396144100	133900	133900	133900	133900	0
317	20241125	152400	8396144100	133900	133900	133900	133900	0
318	20241125	152300	8396144100	133900	133900	133900	133900	0
319	20241125	152200	8396144100	133900	133900	133900	133900	0
320	20241125	152100	8396144100	133900	133900	133900	133900	0
321	20241125	152000	8396144100	133900	133900	133900	133900	0
322	20241125	151900	8396144100	133900	133400	133900	133400	628
323	20241125	151800	8312198900	133400	133600	133600	133400	89
324	20241125	151700	8300315800	133600	133500	133600	133400	196
325	20241125	151600	8274156800	133400	133400	133500	133400	351
326	20241125	151500	8227328500	133500	133300	133500	133300	123
327	20241125	151400	8210914900	133400	133400	133400	133300	106
328	20241125	151300	8196781400	133400	133400	133400	133200	66
329	20241125	151200	8187980000	133400	133400	133500	133300	75
330	20241125	151100	8177973300	133500	133500	133500	133300	61
331	20241125	151000	8169833400	133500	133200	133500	133200	112
332	20241125	150900	8154894200	133200	133500	133600	133200	101
333	20241125	150800	8141412100	133600	133300	133700	133300	284
334	20241125	150700	8103498100	133200	133300	133300	133200	161
335	20241125	150600	8082050000	133300	133000	133300	133000	132
336	20241125	150500	8064468900	133400	132900	133400	132900	84
337	20241125	150400	8053302500	132900	132900	133000	132800	136
338	20241125	150300	8035235700	133000	132700	133000	132700	176
339	20241125	150200	8011866100	132700	132500	132700	132500	188
340	20241125	150100	7986946700	132600	132600	132600	132400	238
341	20241125	150000	7955424900	132500	132500	132600	132400	213
342	20241125	145900	7927200200	132600	132600	132700	132500	89
343	20241125	145800	7915404700	132700	132500	132700	132500	153
344	20241125	145700	7895120100	132600	132600	132700	132500	100
345	20241125	145600	7881865100	132800	132500	132800	132500	96
346	20241125	145500	7869138800	132500	132500	132600	132500	105
347	20241125	145400	7855224000	132500	132600	132600	132500	101
348	20241125	145300	7841838600	132500	132700	132800	132500	90
349	20241125	145200	7829903400	132600	132800	132800	132500	215
350	20241125	145100	7801396700	132800	132700	132800	132600	81
351	20241125	145000	7790650000	132600	132700	132900	132600	112
352	20241125	144900	7775784500	132700	132700	132800	132700	98
353	20241125	144800	7762778600	132800	132800	132900	132700	208
354	20241125	144700	7735159200	132800	132900	132900	132800	95
355	20241125	144600	7722540800	132800	132900	132900	132700	118
356	20241125	144500	7706875900	132900	132900	133000	132800	188
357	20241125	144400	7681906900	132900	132900	133000	132800	74
358	20241125	144300	7672075900	133000	133000	133000	132800	93
359	20241125	144200	7659721100	133000	132800	133000	132800	85
360	20241125	144100	7648429400	132800	133000	133200	132800	63
361	20241125	144000	7640059000	133000	132900	133300	132800	71
362	20241125	143900	7630622300	132900	132900	133000	132800	182
363	20241125	143800	7606432600	132900	132900	133100	132900	1119
364	20241125	143700	7457712300	133000	133000	133100	132900	78
365	20241125	143600	7447344100	132900	133100	133100	132900	205
366	20241125	143500	7420075500	133100	133000	133100	133000	73
367	20241125	143400	7410364600	133000	133100	133300	133000	71
368	20241125	143300	7400914500	133100	133000	133100	133000	102
369	20241125	143200	7387344800	133000	133100	133100	133000	65
370	20241125	143100	7378694000	133400	133100	133400	133100	29
371	20241125	143000	7374831400	133200	133200	133300	133100	95
372	20241125	142900	7362178200	133200	133400	133400	133200	27
373	20241125	142800	7358577800	133100	133300	133500	133100	93
374	20241125	142700	7346186800	133400	133400	133500	133400	34
375	20241125	142600	7341649900	133400	133500	133500	133200	89
376	20241125	142500	7329786300	133500	133300	133500	133100	87
377	20241125	142400	7318192800	133400	133300	133500	133300	92
378	20241125	142300	7305918100	133300	133300	133400	133200	75
379	20241125	142200	7295924500	133200	133500	133500	133200	50
380	20241125	142100	7289264200	133500	133200	133500	133100	83
381	20241125	142000	7278210900	133400	133400	133500	133000	59
382	20241125	141900	7270345700	133400	133000	133400	133000	109
383	20241125	141800	7255822200	133000	132900	133100	132900	89
384	20241125	141700	7243985300	133000	133100	133100	132900	38
385	20241125	141600	7238930100	133100	132900	133100	132900	90
386	20241125	141500	7226964600	133000	133000	133100	132900	65
387	20241125	141400	7218319400	133000	133100	133200	133000	65
388	20241125	141300	7209669200	133000	133000	133200	133000	74
389	20241125	141200	7199824400	133000	133200	133200	132900	111
390	20241125	141100	7185061500	133200	133200	133200	133100	60
391	20241125	141000	7177072400	133200	133300	133400	133200	72
392	20241125	140900	7167474500	133400	133200	133400	133200	87
393	20241125	140800	7155884500	133500	133200	133500	133100	68
394	20241125	140700	7146824800	133400	133100	133400	133000	467
395	20241125	140600	7084584200	133100	133100	133200	133100	58
396	20241125	140500	7076863300	133200	132900	133200	132900	179
397	20241125	140400	7053049900	133000	133000	133100	133000	172
398	20241125	140300	7030173600	132900	133000	133000	132900	106
399	20241125	140200	7016082100	133000	132900	133000	132900	62
400	20241125	140100	7007840300	132900	132900	133000	132800	179
401	20241125	140000	6984049500	132900	133000	133100	132800	838
402	20241125	135900	6872675900	133000	133000	133100	132900	89
403	20241125	135800	6860841700	133000	133000	133100	132900	125
404	20241125	135700	6844217100	133000	133100	133100	132900	126
405	20241125	135600	6827455700	133000	133000	133100	133000	161
406	20241125	135500	6806041700	133000	133000	133100	133000	105
407	20241125	135400	6792074500	133100	133100	133100	132900	136
408	20241125	135300	6773993000	133000	133000	133100	132900	99
409	20241125	135200	6760825100	133000	133000	133100	132900	110
410	20241125	135100	6746201800	133000	132900	133000	132900	121
411	20241125	135000	6730113900	132900	133000	133100	132900	120
412	20241125	134900	6714152500	133000	133000	133000	132900	129
413	20241125	134800	6697003000	133000	133100	133100	132900	156
414	20241125	134700	6676255400	133000	133000	133100	133000	92
415	20241125	134600	6664016600	133100	133100	133100	133000	65
416	20241125	134500	6655370800	133100	133000	133100	133000	158
417	20241125	134400	6634353800	133100	133200	133300	133100	446
418	20241125	134300	6574947800	133300	133300	133600	133200	249
419	20241125	134200	6541741700	133200	133200	133400	133200	205
420	20241125	134100	6514429400	133200	133100	133200	133000	145
421	20241125	134000	6495136000	133100	133000	133200	132800	129
422	20241125	133900	6477979300	133100	132800	133100	132800	130
423	20241125	133800	6460698600	133000	133100	133200	132800	111
424	20241125	133700	6445935700	133100	133200	133300	133100	99
425	20241125	133600	6432749100	133200	133200	133300	132700	152
426	20241125	133500	6412533900	133300	133000	133300	133000	131
427	20241125	133400	6395098000	133200	132700	133200	132700	58
428	20241125	133300	6387380800	133400	132800	133400	132700	268
429	20241125	133200	6351761200	132900	132800	132900	132700	139
430	20241125	133100	6333306300	132800	133100	133100	132800	151
431	20241125	133000	6313223000	133100	133000	133100	133000	118
432	20241125	132900	6297526300	133000	133100	133200	133000	134
433	20241125	132800	6279691700	133200	133100	133400	133000	206
434	20241125	132700	6252264100	133100	133100	133200	133000	211
435	20241125	132600	6224179500	133200	133200	133300	133200	131
436	20241125	132500	6206727100	133300	133300	133400	133200	108
437	20241125	132400	6192332100	133300	133300	133400	133300	131
438	20241125	132300	6174867200	133400	133400	133400	133100	223
439	20241125	132200	6145152300	133400	133700	133700	133400	261
440	20241125	132100	6110309000	133600	133800	133900	133600	235
441	20241125	132000	6078895500	133800	133800	133900	133800	108
442	20241125	131900	6064441900	134100	134200	134300	133800	1366
443	20241125	131800	5881271800	134300	134200	134300	134200	75
444	20241125	131700	5871204500	134300	134300	134400	134200	92
445	20241125	131600	5858850300	134400	134300	134400	134300	90
446	20241125	131500	5846761400	134300	134300	134400	134300	103
447	20241125	131400	5832924900	134500	134500	134500	134300	762
448	20241125	131300	5730550200	134600	134700	134700	134400	118
449	20241125	131200	5714676300	134600	134700	134700	134500	309
450	20241125	131100	5673081200	134600	134500	134700	134500	154
451	20241125	131000	5652360200	134600	134500	134700	134500	80
452	20241125	130900	5641594000	134600	134700	134700	134500	115
453	20241125	130800	5626111700	134600	134500	134700	134500	112
454	20241125	130700	5611044000	134500	134600	134700	134500	134
455	20241125	130600	5593006800	134600	134600	134700	134500	89
456	20241125	130500	5581033200	134700	134600	134700	134600	121
457	20241125	130400	5564742300	134700	134600	134700	134600	147
458	20241125	130300	5544953000	134600	134700	134800	134600	79
459	20241125	130200	5534310000	134800	134900	134900	134600	241
460	20241125	130100	5501826300	135200	134900	135300	134800	76
461	20241125	130000	5491571800	134900	134900	135200	134800	69
462	20241125	125900	5482264300	135100	134900	135100	134700	132
463	20241125	125800	5464462900	134800	134800	135200	134800	106
464	20241125	125700	5450163500	134800	134800	135000	134800	57
465	20241125	125600	5442474600	134800	134700	134800	134700	145
466	20241125	125500	5422935200	134800	134700	134800	134700	113
467	20241125	125400	5407708200	134800	134700	134800	134600	100
468	20241125	125300	5394241100	134800	134800	134900	134700	152
469	20241125	125200	5373757400	134900	134700	135000	134700	82
470	20241125	125100	5362705600	134700	134800	134800	134700	53
471	20241125	125000	5355565700	134800	134700	134900	134700	91
472	20241125	124900	5343303000	134800	134800	134900	134800	68
473	20241125	124800	5334134500	134900	134900	135000	134800	54
474	20241125	124700	5326849200	134900	134800	135100	134700	144
475	20241125	124600	5307443000	134800	134900	135000	134800	72
476	20241125	124500	5297730100	135100	134800	135200	134800	73
477	20241125	124400	5287885600	134900	134900	135200	134800	127
478	20241125	124300	5270753900	134900	135200	135200	134900	80
479	20241125	124200	5259956400	135200	135000	135200	134800	56
480	20241125	124100	5252396300	135000	135100	135100	134900	163
481	20241125	124000	5230400600	135300	135100	135300	135100	164
482	20241125	123900	5208228400	135100	135100	135200	135000	37
483	20241125	123800	5203229900	135100	135000	135100	135000	113
484	20241125	123700	5187966000	135100	135100	135300	135100	67
485	20241125	123600	5178911600	135100	135100	135300	135100	77
486	20241125	123500	5168502600	135000	135000	135300	134900	79
487	20241125	123400	5157835400	134900	135200	135300	134900	143
488	20241125	123300	5138527300	135000	135100	135300	134900	117
489	20241125	123200	5122722600	135300	135100	135300	135000	106
490	20241125	123100	5108406000	135100	135000	135600	134900	123
491	20241125	123000	5091784900	135200	135000	135200	135000	111
492	20241125	122900	5076791600	135000	135000	135100	135000	95
493	20241125	122800	5063965500	135000	134900	135100	134900	86
494	20241125	122700	5052357900	135000	135100	135100	134900	81
495	20241125	122600	5041423100	135200	135000	135200	134900	108
496	20241125	122500	5026838000	135100	135000	135200	135000	83
497	20241125	122400	5015626300	134900	135100	135400	134900	157
498	20241125	122300	4994419100	135400	135100	135400	135000	98
499	20241125	122200	4981179500	135000	135000	135100	135000	106
500	20241125	122100	4966864900	135100	135000	135400	135000	137
501	20241125	122000	4948364900	135000	134900	135300	134900	113
502	20241125	121900	4933113300	134900	135000	135300	134900	90
503	20241125	121800	4920968200	135000	135100	135200	135000	186
504	20241125	121700	4895839500	135200	134900	135200	134900	84
505	20241125	121600	4884495000	135000	134800	135100	134800	92
506	20241125	121500	4872080600	135000	135000	135100	134900	102
507	20241125	121400	4858314500	135000	135000	135100	135000	178
508	20241125	121300	4834279200	135000	135100	135300	135000	58
509	20241125	121200	4826445300	135100	135200	135500	135000	100
510	20241125	121100	4812925400	135400	135000	135500	135000	95
511	20241125	121000	4800086400	135000	135200	135300	135000	129
512	20241125	120900	4782651700	135200	135300	135300	135200	105
513	20241125	120800	4768453300	135300	135400	136100	135300	169
514	20241125	120700	4745568100	135400	135400	135600	135400	70
515	20241125	120600	4736085200	135500	135500	135900	135500	79
516	20241125	120500	4725372500	135600	135600	135700	135500	82
517	20241125	120400	4714255100	135600	135800	135900	135600	113
518	20241125	120300	4698911500	135700	135900	135900	135700	181
519	20241125	120200	4674332600	135900	136100	136100	135600	111
520	20241125	120100	4659243400	136000	136000	136100	135800	99
521	20241125	120000	4645791500	136000	136000	136200	135900	87
522	20241125	115900	4633955400	136100	136100	136200	136000	60
523	20241125	115800	4625790400	136200	136100	136200	136100	28
524	20241125	115700	4621977600	135900	136200	136200	135900	67
525	20241125	115600	4612859800	136200	136000	136200	136000	93
526	20241125	115500	4600207200	135900	136000	136200	135900	44
527	20241125	115400	4594220400	136000	136100	136200	136000	69
528	20241125	115300	4584830700	136000	136100	136100	136000	69
529	20241125	115200	4575443100	136100	136000	136100	136000	58
530	20241125	115100	4567551700	136000	135900	136100	135900	45
531	20241125	115000	4561430800	135900	135900	136100	135900	87
532	20241125	114900	4549603900	136000	136000	136000	135900	63
533	20241125	114800	4541038700	136100	136000	136100	136000	105
534	20241125	114700	4526755700	136000	136000	136200	136000	40
535	20241125	114600	4521312900	136100	136000	136100	136000	39
536	20241125	114500	4516006900	136100	136000	136100	136000	75
537	20241125	114400	4505802800	136100	136100	136100	135900	152
538	20241125	114300	4485122000	136200	136200	136200	136100	69
539	20241125	114200	4475729000	136200	136200	136300	136100	40
540	20241125	114100	4470280300	136200	136100	136300	136000	50
541	20241125	114000	4463471800	136100	136100	136300	136000	39
542	20241125	113900	4458163900	136100	136100	136100	136000	56
543	20241125	113800	4450544300	136000	136000	136100	136000	30
544	20241125	113700	4446462500	136300	136100	136300	135900	80
545	20241125	113600	4435573700	136200	136200	136300	136100	46
546	20241125	113500	4429308200	136000	136100	136300	136000	18
547	20241125	113400	4426856800	136300	136400	136400	135800	78
548	20241125	113300	4416244700	136200	136000	136400	136000	137
549	20241125	113200	4397586800	135900	135900	136000	135800	103
550	20241125	113100	4383594100	135900	135900	136100	135900	71
551	20241125	113000	4373939200	136100	136100	136100	135800	78
552	20241125	112900	4363329200	136200	135900	136300	135800	39
553	20241125	112800	4358023000	136000	136200	136200	135900	40
554	20241125	112700	4352581800	136300	135900	136300	135900	34
555	20241125	112600	4347953800	136000	136100	136100	135900	55
556	20241125	112500	4340473400	136100	136100	136200	136000	80
557	20241125	112400	4329587500	136300	136200	136300	136000	78
558	20241125	112300	4318969500	136200	136200	136400	136100	165
559	20241125	112200	4296482400	136300	136100	136300	136100	70
560	20241125	112100	4286950900	136300	136100	136300	136000	53
561	20241125	112000	4279734900	136100	136200	136200	136000	66
562	20241125	111900	4270748900	136200	136300	136300	136200	33
563	20241125	111800	4266252600	136400	136400	136400	136100	68
564	20241125	111700	4256986700	136200	136200	136400	136200	43
565	20241125	111600	4251127100	136300	136200	136400	136000	109
566	20241125	111500	4236280800	136200	136100	136200	136000	79
567	20241125	111400	4225526000	136100	136200	136200	136100	21
568	20241125	111300	4222666600	136100	136000	136200	136000	71
569	20241125	111200	4213004800	136200	136100	136200	136000	81
570	20241125	111100	4201978000	136200	136200	136200	136100	60
571	20241125	111000	4193809200	136100	135900	136200	135900	56
572	20241125	110900	4186190500	135900	136100	136300	135900	193
573	20241125	110800	4159931800	136100	136200	136200	136000	89
574	20241125	110700	4147821200	136200	136100	136300	136100	97
575	20241125	110600	4134615700	136100	136100	136200	136000	53
576	20241125	110500	4127400500	135900	136000	136100	135900	315
577	20241125	110400	4084557000	136100	136000	136200	136000	106
578	20241125	110300	4070132000	136000	136400	136400	136000	381
579	20241125	110200	4018234800	136400	136300	136400	136300	93
580	20241125	110100	4005551000	136300	136300	136400	136300	96
581	20241125	110000	3992462000	136300	136400	136400	136300	53
582	20241125	105900	3985236300	136400	136400	136400	136300	125
583	20241125	105800	3968192600	136300	136200	136400	136200	58
584	20241125	105700	3960287600	136200	136300	136400	136200	75
585	20241125	105600	3950064300	136400	136300	136400	136300	91
586	20241125	105500	3937658800	136400	136300	136400	136300	51
587	20241125	105400	3930704000	136300	136400	136500	136300	55
588	20241125	105300	3923204800	136400	136400	136400	136300	127
589	20241125	105200	3905886900	136300	136500	136500	136300	121
590	20241125	105100	3889387200	136500	136400	136500	136400	97
591	20241125	105000	3876147900	136400	136300	136500	136200	463
592	20241125	104900	3812993100	136100	136100	136400	136000	63
593	20241125	104800	3804405200	136000	136300	136300	136000	158
594	20241125	104700	3782888300	136300	136400	136400	136100	38
595	20241125	104600	3777708200	136200	136400	136500	136000	302
596	20241125	104500	3736566400	136500	136500	136600	136500	160
597	20241125	104400	3714717100	136600	136500	136600	136500	73
598	20241125	104300	3704747900	136600	136400	136600	136400	181
599	20241125	104200	3680042000	136400	136500	136500	136400	123
600	20241125	104100	3663254200	136500	136500	136500	136400	123
601	20241125	104000	3646465600	136400	136400	136500	136400	151
602	20241125	103900	3625861100	136400	136400	136500	136400	300
603	20241125	103800	3584913400	136500	136200	136500	136200	316
604	20241125	103700	3541817700	136200	136200	136300	136200	145
605	20241125	103600	3522055000	136300	136100	136300	136100	119
606	20241125	103500	3505840700	136100	135900	136200	135900	1136
607	20241125	103400	3351337400	136000	135800	136000	135800	106
608	20241125	103300	3336926800	135900	135900	136000	135900	150
609	20241125	103200	3316534300	136000	135900	136000	135900	110
610	20241125	103100	3301576000	135900	136000	136000	135900	45
611	20241125	103000	3295458700	136000	136000	136000	135900	75
612	20241125	102900	3285260500	136000	136000	136000	135900	175
613	20241125	102800	3261461800	136000	135900	136000	135900	558
614	20241125	102700	3185581100	136000	135900	136000	135800	303
615	20241125	102600	3144398700	135900	135400	136000	135400	1004
616	20241125	102500	3008190700	135400	135600	135700	135200	48
617	20241125	102400	3001686300	135600	135600	135700	135100	72
618	20241125	102300	2991947900	135200	135500	135700	135100	90
619	20241125	102200	2979765100	135500	135600	135700	135100	201
620	20241125	102100	2952521700	135500	135700	135700	135500	142
621	20241125	102000	2933264800	135700	135600	135700	135600	88
622	20241125	101900	2921326700	135700	135600	135700	135600	40
623	20241125	101800	2915899600	135600	135600	135700	135500	76
624	20241125	101700	2905593400	135600	135500	135600	135400	53
625	20241125	101600	2898411100	135400	135300	135500	135300	29
626	20241125	101500	2894482800	135300	135200	135500	135200	60
627	20241125	101400	2886364900	135300	135200	135400	135100	49
628	20241125	101300	2879738900	135100	135000	135200	135000	45
629	20241125	101200	2873657900	135100	135100	135200	135000	107
630	20241125	101100	2859201600	135100	135000	135100	135000	70
631	20241125	101000	2849745300	135000	135100	135200	135000	51
632	20241125	100900	2842855700	135100	135100	135100	135000	87
633	20241125	100800	2831102200	135200	135200	135300	135200	108
634	20241125	100700	2816500100	135200	135000	135500	134900	333
635	20241125	100600	2771516100	134900	134700	135000	134700	440
636	20241125	100500	2712236700	134700	134800	134800	134700	49
637	20241125	100400	2705634600	134600	134700	134800	134600	25
638	20241125	100300	2702267400	134700	134600	134700	134400	39
639	20241125	100200	2697019400	134600	134700	134800	134600	388
640	20241125	100100	2644758700	134800	134600	134800	134500	194
641	20241125	100000	2618645500	134600	134600	134600	134500	66
642	20241125	095900	2609767800	134600	134700	134800	134600	219
643	20241125	095800	2580271400	134800	135300	135400	134800	799
644	20241125	095700	2472242000	135400	135700	135700	135300	137
645	20241125	095600	2453670700	135700	135600	135700	135600	59
646	20241125	095500	2445667600	135600	135400	135700	135400	308
647	20241125	095400	2403902100	135300	135200	135600	135200	29
648	20241125	095300	2399976800	135200	135700	135700	135100	101
649	20241125	095200	2386296600	135700	135600	135800	135600	75
650	20241125	095100	2376120300	135600	135500	135800	135400	79
651	20241125	095000	2365397200	135500	135700	135800	135500	51
652	20241125	094900	2358474900	135800	135600	135900	135100	471
653	20241125	094800	2294569400	135600	135000	135600	134800	222
654	20241125	094700	2264597000	134900	135500	135600	134900	726
655	20241125	094600	2166441600	135500	135200	135500	135000	928
656	20241125	094500	2041003900	135000	135100	135300	135000	61
657	20241125	094400	2032760000	135300	135000	135300	135000	340
658	20241125	094300	1986841200	135000	135300	135400	135000	81
659	20241125	094200	1975896000	135400	135400	135400	135200	43
660	20241125	094100	1970078900	135400	135000	135500	135000	78
661	20241125	094000	1959538700	135000	135100	135100	134800	291
662	20241125	093900	1920263200	135500	135200	135600	135100	302
663	20241125	093800	1879430500	135200	135700	135700	135200	284
664	20241125	093700	1840976500	135800	135600	135800	135000	241
665	20241125	093600	1808316100	135600	134800	135600	134800	2117
666	20241125	093500	1522439300	134700	134800	134800	134600	161
667	20241125	093400	1500753200	134800	134700	134800	134700	53
668	20241125	093300	1493611000	134800	134700	134800	134700	37
669	20241125	093200	1488625500	134700	134900	134900	134700	100
670	20241125	093100	1475148300	134900	134600	135000	134600	454
671	20241125	093000	1413943000	134600	134600	134700	134000	75
672	20241125	092900	1403859400	134000	134400	134700	133900	350
673	20241125	092800	1356942800	134300	134300	134300	134200	73
674	20241125	092700	1347139300	134300	134100	134300	134000	27
675	20241125	092600	1343513700	134100	134000	134100	134000	23
676	20241125	092500	1340429600	134000	134100	134100	134000	53
677	20241125	092400	1333325100	134100	134100	134100	134000	35
678	20241125	092300	1328633300	134100	134700	134700	133900	942
679	20241125	092200	1202140400	134800	134800	134800	134800	103
680	20241125	092100	1188256000	134900	134800	134900	134800	24
681	20241125	092000	1185019500	134900	134900	135000	134800	109
682	20241125	091900	1170315000	134900	134900	134900	134700	65
683	20241125	091800	1161550800	134900	134900	134900	134800	118
684	20241125	091700	1145636800	134900	134800	135000	134800	124
685	20241125	091600	1128899300	135000	135200	135200	134800	215
686	20241125	091500	1099873400	135100	135800	135800	135100	153
687	20241125	091400	1079175200	135400	135700	135900	135400	170
688	20241125	091300	1056129600	135500	135500	135900	135400	701
689	20241125	091200	960960100	135500	135000	135700	135000	339
690	20241125	091100	915050100	135300	135000	135500	135000	128
691	20241125	091000	897747200	135100	135200	135900	135000	136
692	20241125	090900	879364200	135200	135500	135900	135200	191
693	20241125	090800	853461000	135500	135400	136300	135400	386
694	20241125	090700	801030600	135500	136100	136200	135400	226
695	20241125	090600	770305100	136200	136200	136500	136100	1674
696	20241125	090500	541979200	136300	135500	136300	135500	1364
697	20241125	090400	356458800	135300	135300	135600	135000	598
698	20241125	090300	275556100	135300	134900	135300	134900	392
699	20241125	090200	222598000	134800	134700	135000	134600	136
700	20241125	090100	204257000	134600	135000	135600	134600	207
701	20241125	090000	176296000	134900	134300	135700	134300	1309