KissMeData/002840/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183800	404658600	201000	201000	201000	201000	101
3	20241125	183700	404658600	201000	201000	201000	201000	0
4	20241125	183600	404658600	201000	201000	201000	201000	0
5	20241125	183500	404658600	201000	201000	201000	201000	0
6	20241125	183400	404658600	201000	201000	201000	201000	0
7	20241125	183300	404658600	201000	201000	201000	201000	0
8	20241125	183200	404658600	201000	201000	201000	201000	0
9	20241125	183100	404658600	201000	201000	201000	201000	0
10	20241125	183000	404658600	201000	201000	201000	201000	0
11	20241125	182900	404658600	201000	201000	201000	201000	0
12	20241125	182800	404658600	201000	201000	201000	201000	0
13	20241125	182700	404658600	201000	201000	201000	201000	0
14	20241125	182600	404658600	201000	201000	201000	201000	0
15	20241125	182500	404658600	201000	201000	201000	201000	0
16	20241125	182400	404658600	201000	201000	201000	201000	0
17	20241125	182300	404658600	201000	201000	201000	201000	0
18	20241125	182200	404658600	201000	201000	201000	201000	0
19	20241125	182100	404658600	201000	201000	201000	201000	0
20	20241125	182000	404658600	201000	201000	201000	201000	0
21	20241125	181900	404658600	201000	201000	201000	201000	0
22	20241125	181800	404658600	201000	201000	201000	201000	0
23	20241125	181700	404658600	201000	201000	201000	201000	0
24	20241125	181600	404658600	201000	201000	201000	201000	0
25	20241125	181500	404658600	201000	201000	201000	201000	0
26	20241125	181400	404658600	201000	201000	201000	201000	0
27	20241125	181300	404658600	201000	201000	201000	201000	0
28	20241125	181200	404658600	201000	201000	201000	201000	0
29	20241125	181100	404658600	201000	201000	201000	201000	0
30	20241125	181000	404658600	201000	201000	201000	201000	0
31	20241125	180900	404658600	201000	201000	201000	201000	0
32	20241125	180800	404658600	201000	201000	201000	201000	101
33	20241125	180700	404658600	201000	201000	201000	201000	0
34	20241125	180600	404658600	201000	201000	201000	201000	0
35	20241125	180500	404658600	201000	201000	201000	201000	0
36	20241125	180400	404658600	201000	201000	201000	201000	0
37	20241125	180300	404658600	201000	201000	201000	201000	0
38	20241125	180200	404658600	201000	201000	201000	201000	0
39	20241125	180100	404658600	201000	201000	201000	201000	0
40	20241125	180000	404658600	201000	201000	201000	201000	0
41	20241125	175900	404658600	201000	201000	201000	201000	0
42	20241125	175800	404658600	201000	201000	201000	201000	0
43	20241125	175700	404658600	201000	201000	201000	201000	0
44	20241125	175600	404658600	201000	201000	201000	201000	0
45	20241125	175500	404658600	201000	201000	201000	201000	0
46	20241125	175400	404658600	201000	201000	201000	201000	0
47	20241125	175300	404658600	201000	201000	201000	201000	0
48	20241125	175200	404658600	201000	201000	201000	201000	0
49	20241125	175100	404658600	201000	201000	201000	201000	0
50	20241125	175000	404658600	201000	201000	201000	201000	0
51	20241125	174900	404658600	201000	201000	201000	201000	0
52	20241125	174800	404658600	201000	201000	201000	201000	0
53	20241125	174700	404658600	201000	201000	201000	201000	0
54	20241125	174600	404658600	201000	201000	201000	201000	0
55	20241125	174500	404658600	201000	201000	201000	201000	0
56	20241125	174400	404658600	201000	201000	201000	201000	0
57	20241125	174300	404658600	201000	201000	201000	201000	0
58	20241125	174200	404658600	201000	201000	201000	201000	0
59	20241125	174100	404658600	201000	201000	201000	201000	0
60	20241125	174000	404658600	201000	201000	201000	201000	0
61	20241125	173900	404658600	201000	201000	201000	201000	0
62	20241125	173800	404658600	201000	201000	201000	201000	101
63	20241125	173700	404658600	201000	201000	201000	201000	0
64	20241125	173600	404658600	201000	201000	201000	201000	0
65	20241125	173500	404658600	201000	201000	201000	201000	0
66	20241125	173400	404658600	201000	201000	201000	201000	0
67	20241125	173300	404658600	201000	201000	201000	201000	0
68	20241125	173200	404658600	201000	201000	201000	201000	0
69	20241125	173100	404658600	201000	201000	201000	201000	0
70	20241125	173000	404658600	201000	201000	201000	201000	0
71	20241125	172900	404658600	201000	201000	201000	201000	0
72	20241125	172800	404658600	201000	201000	201000	201000	0
73	20241125	172700	404658600	201000	201000	201000	201000	0
74	20241125	172600	404658600	201000	201000	201000	201000	0
75	20241125	172500	404658600	201000	201000	201000	201000	0
76	20241125	172400	404658600	201000	201000	201000	201000	0
77	20241125	172300	404658600	201000	201000	201000	201000	0
78	20241125	172200	404658600	201000	201000	201000	201000	0
79	20241125	172100	404658600	201000	201000	201000	201000	0
80	20241125	172000	404658600	201000	201000	201000	201000	0
81	20241125	171900	404658600	201000	201000	201000	201000	0
82	20241125	171800	404658600	201000	201000	201000	201000	0
83	20241125	171700	404658600	201000	201000	201000	201000	0
84	20241125	171600	404658600	201000	201000	201000	201000	0
85	20241125	171500	404658600	201000	201000	201000	201000	0
86	20241125	171400	404658600	201000	201000	201000	201000	0
87	20241125	171300	404658600	201000	201000	201000	201000	0
88	20241125	171200	404658600	201000	201000	201000	201000	0
89	20241125	171100	404658600	201000	201000	201000	201000	0
90	20241125	171000	404658600	201000	201000	201000	201000	0
91	20241125	170900	404658600	201000	201000	201000	201000	0
92	20241125	170800	404658600	201000	201000	201000	201000	101
93	20241125	170700	404658600	201000	201000	201000	201000	0
94	20241125	170600	404658600	201000	201000	201000	201000	0
95	20241125	170500	404658600	201000	201000	201000	201000	0
96	20241125	170400	404658600	201000	201000	201000	201000	0
97	20241125	170300	404658600	201000	201000	201000	201000	0
98	20241125	170200	404658600	201000	201000	201000	201000	0
99	20241125	170100	404658600	201000	201000	201000	201000	0
100	20241125	170000	404658600	201000	201000	201000	201000	0
101	20241125	165900	404658600	201000	201000	201000	201000	0
102	20241125	165800	404658600	201000	201000	201000	201000	0
103	20241125	165700	404658600	201000	201000	201000	201000	0
104	20241125	165600	404658600	201000	201000	201000	201000	0
105	20241125	165500	404658600	201000	201000	201000	201000	0
106	20241125	165400	404658600	201000	201000	201000	201000	0
107	20241125	165300	404658600	201000	201000	201000	201000	0
108	20241125	165200	404658600	201000	201000	201000	201000	0
109	20241125	165100	404658600	201000	201000	201000	201000	0
110	20241125	165000	404658600	201000	201000	201000	201000	0
111	20241125	164900	404658600	201000	201000	201000	201000	0
112	20241125	164800	404658600	201000	201000	201000	201000	0
113	20241125	164700	404658600	201000	201000	201000	201000	0
114	20241125	164600	404658600	201000	201000	201000	201000	0
115	20241125	164500	404658600	201000	201000	201000	201000	0
116	20241125	164400	404658600	201000	201000	201000	201000	0
117	20241125	164300	404658600	201000	201000	201000	201000	0
118	20241125	164200	404658600	201000	201000	201000	201000	0
119	20241125	164100	404658600	201000	201000	201000	201000	0
120	20241125	164000	404658600	201000	201000	201000	201000	0
121	20241125	163900	404658600	201000	201000	201000	201000	0
122	20241125	163800	404658600	201000	201000	201000	201000	101
123	20241125	163700	404658600	201000	201000	201000	201000	0
124	20241125	163600	404658600	201000	201000	201000	201000	0
125	20241125	163500	404658600	201000	201000	201000	201000	0
126	20241125	163400	404658600	201000	201000	201000	201000	0
127	20241125	163300	404658600	201000	201000	201000	201000	0
128	20241125	163200	404658600	201000	201000	201000	201000	0
129	20241125	163100	404658600	201000	201000	201000	201000	0
130	20241125	163000	404658600	201000	201000	201000	201000	0
131	20241125	162900	404658600	201000	201000	201000	201000	0
132	20241125	162800	404658600	201000	201000	201000	201000	0
133	20241125	162700	404658600	201000	201000	201000	201000	0
134	20241125	162600	404658600	201000	201000	201000	201000	0
135	20241125	162500	404658600	201000	201000	201000	201000	0
136	20241125	162400	404658600	201000	201000	201000	201000	0
137	20241125	162300	404658600	201000	201000	201000	201000	0
138	20241125	162200	404658600	201000	201000	201000	201000	0
139	20241125	162100	404658600	201000	201000	201000	201000	0
140	20241125	162000	404658600	201000	201000	201000	201000	0
141	20241125	161900	404658600	201000	201000	201000	201000	0
142	20241125	161800	404658600	201000	201000	201000	201000	0
143	20241125	161700	404658600	201000	201000	201000	201000	0
144	20241125	161600	404658600	201000	201000	201000	201000	0
145	20241125	161500	404658600	201000	201000	201000	201000	0
146	20241125	161400	404658600	201000	201000	201000	201000	0
147	20241125	161300	404658600	201000	201000	201000	201000	0
148	20241125	161200	404658600	201000	201000	201000	201000	0
149	20241125	161100	404658600	201000	201000	201000	201000	0
150	20241125	161000	404658600	201000	201000	201000	201000	0
151	20241125	160900	404658600	201000	201000	201000	201000	0
152	20241125	160800	404658600	201000	201000	201000	201000	101
153	20241125	160700	404658600	201000	201000	201000	201000	0
154	20241125	160600	404658600	201000	201000	201000	201000	0
155	20241125	160500	404658600	201000	201000	201000	201000	0
156	20241125	160400	404658600	201000	201000	201000	201000	0
157	20241125	160300	404658600	201000	201000	201000	201000	0
158	20241125	160200	404658600	201000	201000	201000	201000	0
159	20241125	160100	404658600	201000	201000	201000	201000	0
160	20241125	160000	404658600	201000	201000	201000	201000	0
161	20241125	155900	404658600	201000	201000	201000	201000	0
162	20241125	155800	404658600	201000	201000	201000	201000	0
163	20241125	155700	404658600	201000	201000	201000	201000	0
164	20241125	155600	404658600	201000	201000	201000	201000	0
165	20241125	155500	404658600	201000	201000	201000	201000	0
166	20241125	155400	404658600	201000	201000	201000	201000	0
167	20241125	155300	404658600	201000	201000	201000	201000	0
168	20241125	155200	404658600	201000	201000	201000	201000	0
169	20241125	155100	404658600	201000	201000	201000	201000	0
170	20241125	155000	404658600	201000	201000	201000	201000	0
171	20241125	154900	404658600	201000	201000	201000	201000	0
172	20241125	154800	404658600	201000	201000	201000	201000	0
173	20241125	154700	404658600	201000	201000	201000	201000	0
174	20241125	154600	404658600	201000	201000	201000	201000	0
175	20241125	154500	404658600	201000	201000	201000	201000	0
176	20241125	154400	404658600	201000	201000	201000	201000	0
177	20241125	154300	404658600	201000	201000	201000	201000	0
178	20241125	154200	404658600	201000	201000	201000	201000	0
179	20241125	154100	404658600	201000	201000	201000	201000	0
180	20241125	154000	404658600	201000	201000	201000	201000	0
181	20241125	153900	404658600	201000	201000	201000	201000	0
182	20241125	153800	404658600	201000	201000	201000	201000	101
183	20241125	153700	404658600	201000	201000	201000	201000	0
184	20241125	153600	404658600	201000	201000	201000	201000	0
185	20241125	153500	404658600	201000	201000	201000	201000	0
186	20241125	153400	404658600	201000	201000	201000	201000	0
187	20241125	153300	404658600	201000	201000	201000	201000	0
188	20241125	153200	404658600	201000	201000	201000	201000	0
189	20241125	153100	404658600	201000	201000	201000	201000	0
190	20241125	153000	404658600	201000	201000	201000	201000	101
191	20241125	152900	384357600	199600	199600	199600	199600	0
192	20241125	152800	384357600	199600	199600	199600	199600	0
193	20241125	152700	384357600	199600	199600	199600	199600	0
194	20241125	152600	384357600	199600	199600	199600	199600	0
195	20241125	152500	384357600	199600	199600	199600	199600	0
196	20241125	152400	384357600	199600	199600	199600	199600	0
197	20241125	152300	384357600	199600	199600	199600	199600	0
198	20241125	152200	384357600	199600	199600	199600	199600	0
199	20241125	152100	384357600	199600	199600	199600	199600	0
200	20241125	152000	384357600	199600	199600	199600	199600	0
201	20241125	151900	384357600	199600	199800	201500	199600	22
202	20241125	151800	379945700	199700	199800	199800	199700	8
203	20241125	151700	378347500	199800	199800	199800	199800	3
204	20241125	151600	377748100	199800	199700	199800	199700	3
205	20241125	151500	377148900	199700	199700	199700	199700	11
206	20241125	151400	374952200	199600	199600	199600	199600	0
207	20241125	151300	374952200	199600	201000	201000	199600	33
208	20241125	151200	368359700	199700	199700	199700	199700	0
209	20241125	151100	368359700	199700	199700	199700	199700	0
210	20241125	151000	368359700	199700	199800	199800	199600	5
211	20241125	150900	367361200	200500	200500	200500	200500	6
212	20241125	150800	366158200	199300	199300	199300	199200	8
213	20241125	150700	364564100	199300	199300	199300	199300	1
214	20241125	150600	364364800	199200	199300	199300	199200	3
215	20241125	150500	363767100	199300	199300	199300	199300	3
216	20241125	150400	363169200	199300	199700	200500	199300	45
217	20241125	150300	354186000	200500	200500	200500	199600	8
218	20241125	150200	352584500	199700	199700	199700	199700	2
219	20241125	150100	352185100	199800	199800	199800	199800	0
220	20241125	150000	352185100	199800	199800	199800	199800	1
221	20241125	145900	351985300	200500	200500	200500	200500	4
222	20241125	145800	351183300	200500	200500	200500	200500	7
223	20241125	145700	349779800	200500	200500	200500	200500	0
224	20241125	145600	349779800	200500	200500	200500	200500	4
225	20241125	145500	348977800	200500	200500	200500	200500	0
226	20241125	145400	348977800	200500	200500	200500	200500	0
227	20241125	145300	348977800	200500	200500	200500	200500	8
228	20241125	145200	347373800	200500	200500	200500	200500	0
229	20241125	145100	347373800	200500	200500	200500	200500	3
230	20241125	145000	346772300	200500	200500	200500	200500	6
231	20241125	144900	345569300	200500	200500	200500	200500	0
232	20241125	144800	345569300	200500	200500	200500	200500	3
233	20241125	144700	344967800	200500	200500	200500	200500	21
234	20241125	144600	340757300	200000	200000	200000	200000	1
235	20241125	144500	340557300	200500	199900	200500	199800	8
236	20241125	144400	338955100	200000	199400	200000	199400	3
237	20241125	144300	338356300	199700	199300	199700	199300	2
238	20241125	144200	337957300	199600	199100	199600	199100	46
239	20241125	144100	328796300	199000	199000	199000	199000	26
240	20241125	144000	323622300	199000	199000	199000	199000	0
241	20241125	143900	323622300	199000	199000	199000	199000	3
242	20241125	143800	323025300	199000	199000	199000	199000	6
243	20241125	143700	321831300	199000	199000	199000	199000	4
244	20241125	143600	321035300	199000	199000	199000	199000	0
245	20241125	143500	321035300	199000	199000	199000	199000	5
246	20241125	143400	320040300	199000	199000	199000	199000	13
247	20241125	143300	317453300	199000	199000	199000	199000	0
248	20241125	143200	317453300	199000	199000	199000	199000	3
249	20241125	143100	316856300	199000	199000	199000	199000	4
250	20241125	143000	316060300	199000	198900	199000	198900	7
251	20241125	142900	314667700	199000	199000	199000	199000	0
252	20241125	142800	314667700	199000	199000	199000	199000	3
253	20241125	142700	314070700	199000	199000	199000	199000	0
254	20241125	142600	314070700	199000	199000	199000	199000	0
255	20241125	142500	314070700	199000	199000	199000	199000	4
256	20241125	142400	313274700	199000	199000	199000	199000	0
257	20241125	142300	313274700	199000	199000	199000	199000	1
258	20241125	142200	313075700	198900	198900	198900	198900	7
259	20241125	142100	311683400	198900	198900	198900	198900	47
260	20241125	142000	302335100	198600	200500	200500	198600	130
261	20241125	141900	276395300	200500	200500	200500	200500	5
262	20241125	141800	275392800	200500	200500	200500	200500	4
263	20241125	141700	274590800	200500	200500	200500	200500	0
264	20241125	141600	274590800	200500	200500	200500	200500	4
265	20241125	141500	273788800	199900	200500	200500	199900	4
266	20241125	141400	272987400	200500	200500	200500	200500	1
267	20241125	141300	272786900	201000	201000	201000	201000	0
268	20241125	141200	272786900	201000	201000	201000	201000	1
269	20241125	141100	272585900	201500	201000	201500	201000	2
270	20241125	141000	272183400	201500	201000	201500	201000	4
271	20241125	140900	271378400	201500	201500	201500	201500	0
272	20241125	140800	271378400	201500	201000	201500	201000	2
273	20241125	140700	270975900	201500	201500	201500	201500	0
274	20241125	140600	270975900	201500	201500	201500	201500	0
275	20241125	140500	270975900	201500	199900	201500	199900	4
276	20241125	140400	270172500	200000	200000	200000	200000	0
277	20241125	140300	270172500	200000	200000	200000	200000	4
278	20241125	140200	269372500	200000	200000	200000	200000	7
279	20241125	140100	267972500	201000	201000	201000	201000	0
280	20241125	140000	267972500	201000	201000	201000	201000	0
281	20241125	135900	267972500	201000	201000	201000	201000	0
282	20241125	135800	267972500	201000	201000	201000	201000	0
283	20241125	135700	267972500	201000	201000	201000	201000	0
284	20241125	135600	267972500	201000	201000	201000	201000	1
285	20241125	135500	267771500	199800	201500	201500	199800	14
286	20241125	135400	264967500	199900	201000	201500	199900	33
287	20241125	135300	258360700	201500	200000	201500	200000	23
288	20241125	135200	253759200	200500	200500	200500	200500	0
289	20241125	135100	253759200	200500	200500	200500	200500	0
290	20241125	135000	253759200	200500	201000	201000	200500	5
291	20241125	134900	252756200	201500	201500	201500	201500	9
292	20241125	134800	250942700	201500	201500	201500	201500	0
293	20241125	134700	250942700	201500	201500	201500	201500	0
294	20241125	134600	250942700	201500	201500	201500	201500	0
295	20241125	134500	250942700	201500	201500	201500	201500	3
296	20241125	134400	250338200	201000	201000	201000	201000	0
297	20241125	134300	250338200	201000	201000	201000	201000	1
298	20241125	134200	250137200	201500	201500	201500	201500	0
299	20241125	134100	250137200	201500	201500	201500	201500	0
300	20241125	134000	250137200	201500	201000	201500	201000	3
301	20241125	133900	249533700	201000	201000	201000	201000	1
302	20241125	133800	249332700	201500	201000	201500	201000	2
303	20241125	133700	248930200	201500	201500	201500	201500	0
304	20241125	133600	248930200	201500	201500	201500	201500	0
305	20241125	133500	248930200	201500	200500	201500	200500	2
306	20241125	133400	248528200	201500	200500	201500	200500	4
307	20241125	133300	247725200	200000	200000	200000	200000	0
308	20241125	133200	247725200	200000	200500	200500	200000	5
309	20241125	133100	246724700	201000	200500	201000	200500	2
310	20241125	133000	246323200	200500	200500	200500	200500	0
311	20241125	132900	246323200	200500	200500	200500	200500	0
312	20241125	132800	246323200	200500	200500	200500	199900	5
313	20241125	132700	245322500	199700	201000	201500	199700	4
314	20241125	132600	244519300	201000	201000	201000	201000	0
315	20241125	132500	244519300	201000	201000	201000	201000	0
316	20241125	132400	244519300	201000	201000	201000	201000	4
317	20241125	132300	243715300	200000	200000	200000	200000	0
318	20241125	132200	243715300	200000	200000	200000	200000	3
319	20241125	132100	243115300	200000	200000	200000	200000	0
320	20241125	132000	243115300	200000	200000	200000	200000	1
321	20241125	131900	242915300	201000	201000	201000	201000	0
322	20241125	131800	242915300	201000	201000	201000	201000	4
323	20241125	131700	242111300	200500	200500	200500	200500	1
324	20241125	131600	241910800	200500	200500	200500	200500	3
325	20241125	131500	241309300	200500	200500	200500	200500	0
326	20241125	131400	241309300	200500	200500	200500	200500	3
327	20241125	131300	240707800	200500	200500	200500	200500	0
328	20241125	131200	240707800	200500	200500	200500	200500	0
329	20241125	131100	240707800	200500	200500	200500	200500	0
330	20241125	131000	240707800	200500	200500	200500	200500	2
331	20241125	130900	240306800	200500	200500	200500	200500	0
332	20241125	130800	240306800	200500	200500	200500	200500	0
333	20241125	130700	240306800	200500	200500	200500	200500	4
334	20241125	130600	239504800	200500	200500	200500	200500	0
335	20241125	130500	239504800	200500	200500	200500	200500	3
336	20241125	130400	238903300	199900	199900	199900	199900	0
337	20241125	130300	238903300	199900	199900	199900	199900	2
338	20241125	130200	238503500	199900	199900	199900	199900	0
339	20241125	130100	238503500	199900	199900	199900	199900	12
340	20241125	130000	236104700	199900	199900	199900	199900	0
341	20241125	125900	236104700	199900	199900	199900	199900	0
342	20241125	125800	236104700	199900	199900	199900	199900	0
343	20241125	125700	236104700	199900	199900	199900	199900	0
344	20241125	125600	236104700	199900	199900	199900	199900	0
345	20241125	125500	236104700	199900	199900	199900	199900	0
346	20241125	125400	236104700	199900	199900	199900	199900	4
347	20241125	125300	235305100	199900	199900	199900	199900	0
348	20241125	125200	235305100	199900	199900	199900	199900	4
349	20241125	125100	234505500	199900	199900	199900	199900	0
350	20241125	125000	234505500	199900	199900	199900	199900	0
351	20241125	124900	234505500	199900	199700	199900	199700	4
352	20241125	124800	233706500	199900	199900	199900	199900	0
353	20241125	124700	233706500	199900	199700	199900	199700	4
354	20241125	124600	232907300	199900	199900	199900	199900	0
355	20241125	124500	232907300	199900	199900	199900	199900	0
356	20241125	124400	232907300	199900	199600	199900	199600	4
357	20241125	124300	232108600	199900	199900	199900	199900	0
358	20241125	124200	232108600	199900	199900	199900	199900	0
359	20241125	124100	232108600	199900	199900	199900	199900	0
360	20241125	124000	232108600	199900	199600	199900	199600	7
361	20241125	123900	230711100	199900	199900	199900	199900	0
362	20241125	123800	230711100	199900	199600	199900	199600	6
363	20241125	123700	229513200	199300	199900	199900	199300	2
364	20241125	123600	229114000	199200	199600	199600	199200	7
365	20241125	123500	227717200	199700	199700	199700	199700	2
366	20241125	123400	227317800	199700	199900	199900	199700	2
367	20241125	123300	226918200	199700	199900	199900	199700	4
368	20241125	123200	226118800	199800	199800	199800	199800	1
369	20241125	123100	225919000	199900	199900	199900	199900	0
370	20241125	123000	225919000	199900	199900	199900	199900	5
371	20241125	122900	224919500	199900	199900	199900	199900	0
372	20241125	122800	224919500	199900	199900	199900	199900	0
373	20241125	122700	224919500	199900	199900	199900	199900	0
374	20241125	122600	224919500	199900	199900	199900	199900	4
375	20241125	122500	224119900	199900	199900	199900	199900	0
376	20241125	122400	224119900	199900	199900	199900	199900	4
377	20241125	122300	223320300	199900	199900	199900	199900	1
378	20241125	122200	223120400	199900	199900	199900	199900	0
379	20241125	122100	223120400	199900	199900	199900	199900	1
380	20241125	122000	222920500	199900	199700	199900	199700	6
381	20241125	121900	221721700	199900	199900	199900	199900	0
382	20241125	121800	221721700	199900	199700	199900	199700	2
383	20241125	121700	221322100	199900	199700	199900	199700	3
384	20241125	121600	220722800	199900	199900	199900	199900	0
385	20241125	121500	220722800	199900	199900	199900	199900	0
386	20241125	121400	220722800	199900	199900	199900	199900	0
387	20241125	121300	220722800	199900	199700	199900	199700	4
388	20241125	121200	219923800	199900	199900	199900	199900	0
389	20241125	121100	219923800	199900	199700	199900	199700	2
390	20241125	121000	219524200	199900	199700	199900	199600	4
391	20241125	120900	218725100	199900	199700	199900	199700	5
392	20241125	120800	217726400	199700	199700	199700	199700	3
393	20241125	120700	217127300	199600	199600	199700	199600	5
394	20241125	120600	216129200	199700	199700	199700	199700	0
395	20241125	120500	216129200	199700	199700	199700	199700	0
396	20241125	120400	216129200	199700	199600	199700	199600	4
397	20241125	120300	215330700	199700	199700	199700	199700	4
398	20241125	120200	214531900	199600	199600	199600	199600	0
399	20241125	120100	214531900	199600	199600	199600	199600	2
400	20241125	120000	214132700	199700	199600	199700	199600	4
401	20241125	115900	213334200	199700	199700	199700	199700	0
402	20241125	115800	213334200	199700	199600	199700	199600	4
403	20241125	115700	212535700	199700	199600	199700	199600	4
404	20241125	115600	211737200	199700	199700	199700	199700	0
405	20241125	115500	211737200	199700	199700	199700	199700	0
406	20241125	115400	211737200	199700	199700	199700	199700	0
407	20241125	115300	211737200	199700	199700	199700	199700	0
408	20241125	115200	211737200	199700	199600	199700	199600	9
409	20241125	115100	209940600	199700	199600	199700	199600	2
410	20241125	115000	209541300	199700	199600	199700	199600	2
411	20241125	114900	209142000	199700	199700	199700	199700	0
412	20241125	114800	209142000	199700	199700	199700	199700	0
413	20241125	114700	209142000	199700	199300	199700	199300	5
414	20241125	114600	208145100	199300	199300	199300	199300	3
415	20241125	114500	207547200	199300	199300	199300	199300	10
416	20241125	114400	205554200	199300	199300	199300	199300	2
417	20241125	114300	205155600	199200	199500	199700	199200	3
418	20241125	114200	204557200	199400	199400	199400	199400	0
419	20241125	114100	204557200	199400	199400	199400	199400	5
420	20241125	114000	203560200	199400	199400	199400	199400	4
421	20241125	113900	202762600	199400	199400	199400	199400	1
422	20241125	113800	202563200	199400	199400	199400	199400	0
423	20241125	113700	202563200	199400	199400	199400	199400	1
424	20241125	113600	202363800	199400	199400	199400	199400	5
425	20241125	113500	201366800	199400	199400	199400	199400	1
426	20241125	113400	201167400	199400	199400	199400	199400	0
427	20241125	113300	201167400	199400	199400	199400	199400	0
428	20241125	113200	201167400	199400	199400	199400	199400	5
429	20241125	113100	200170400	199200	199200	199200	199200	5
430	20241125	113000	199174400	199200	199200	199200	199200	1
431	20241125	112900	198975200	199200	199200	199200	199200	0
432	20241125	112800	198975200	199200	199200	199200	199200	6
433	20241125	112700	197780000	199100	199100	199100	199100	1
434	20241125	112600	197580900	199200	199100	199200	199100	2
435	20241125	112500	197182600	199200	199200	199200	199200	0
436	20241125	112400	197182600	199200	199000	199200	199000	7
437	20241125	112300	195788700	199200	199000	199200	199000	2
438	20241125	112200	195390500	199200	199000	199200	199000	6
439	20241125	112100	194196100	199200	199000	199200	199000	2
440	20241125	112000	193797900	199200	199000	199200	199000	4
441	20241125	111900	193001500	199200	199000	199200	199000	6
442	20241125	111800	191807100	199200	199000	199200	199000	4
443	20241125	111700	191010700	199200	199200	199200	199200	0
444	20241125	111600	191010700	199200	199000	199200	198900	9
445	20241125	111500	189219500	199100	199000	199100	199000	4
446	20241125	111400	188423400	199100	199100	199100	199100	0
447	20241125	111300	188423400	199100	199100	199100	199100	0
448	20241125	111200	188423400	199100	199100	199100	199100	1
449	20241125	111100	188224300	199000	199000	199100	199000	6
450	20241125	111000	187030100	199100	199100	199100	199100	6
451	20241125	110900	185835500	199100	198900	199100	198900	11
452	20241125	110800	183647400	198900	198900	198900	198900	4
453	20241125	110700	182851800	198900	198900	198900	198900	2
454	20241125	110600	182454000	198900	198900	198900	198900	3
455	20241125	110500	181857300	199200	199200	199200	199200	0
456	20241125	110400	181857300	199200	198900	199200	198900	2
457	20241125	110300	181459200	199200	199200	199200	199200	1
458	20241125	110200	181260000	198900	198900	198900	198900	3
459	20241125	110100	180663300	199200	199200	199200	199200	0
460	20241125	110000	180663300	199200	198900	199200	198900	3
461	20241125	105900	180066000	199100	199100	199100	199100	0
462	20241125	105800	180066000	199100	198900	199100	198900	5
463	20241125	105700	179071300	199200	198900	199200	198900	2
464	20241125	105600	178673200	198900	198900	198900	198900	1
465	20241125	105500	178474300	199200	199200	199200	199200	0
466	20241125	105400	178474300	199200	199200	199200	199200	0
467	20241125	105300	178474300	199200	198900	199200	198900	5
468	20241125	105200	177478900	199200	198900	199200	198900	5
469	20241125	105100	176484100	199200	198800	199200	198800	7
470	20241125	105000	175091700	198800	198800	198800	198800	1
471	20241125	104900	174892900	199100	199100	199100	199100	0
472	20241125	104800	174892900	199100	199100	199100	199100	1
473	20241125	104700	174693800	199200	199200	199200	199200	0
474	20241125	104600	174693800	199200	199200	199200	199200	1
475	20241125	104500	174494600	199200	198600	199200	198600	12
476	20241125	104400	172109900	199200	199200	199200	199200	1
477	20241125	104300	171910700	199200	199200	199200	199200	1
478	20241125	104200	171711500	198500	198500	198500	198500	2
479	20241125	104100	171314500	198400	198400	198400	198400	0
480	20241125	104000	171314500	198400	198400	198400	198400	2
481	20241125	103900	170917700	199200	198600	199200	198600	2
482	20241125	103800	170519900	198700	198500	198700	198400	8
483	20241125	103700	168932300	198700	198700	198700	198700	1
484	20241125	103600	168733600	198700	198500	198700	198500	9
485	20241125	103500	166946700	198600	198600	198600	198600	0
486	20241125	103400	166946700	198600	198600	198600	198600	0
487	20241125	103300	166946700	198600	198600	198600	198600	9
488	20241125	103200	165159300	198900	198900	198900	198900	1
489	20241125	103100	164960400	198700	198700	198700	198700	8
490	20241125	103000	163370800	198700	198700	198700	198700	2
491	20241125	102900	162973400	199000	198900	199000	198900	2
492	20241125	102800	162575500	198700	198700	198700	198700	0
493	20241125	102700	162575500	198700	198900	198900	198700	5
494	20241125	102600	161581800	198900	198900	198900	198900	0
495	20241125	102500	161581800	198900	198800	198900	198800	2
496	20241125	102400	161184100	198600	198900	198900	198600	14
497	20241125	102300	158401900	198800	198900	198900	198700	71
498	20241125	102200	144291700	199200	199200	199200	199200	0
499	20241125	102100	144291700	199200	199200	199200	199200	6
500	20241125	102000	143096500	199200	199200	199200	199200	0
501	20241125	101900	143096500	199200	199200	199200	199200	0
502	20241125	101800	143096500	199200	199200	199200	199200	3
503	20241125	101700	142498900	198900	198900	198900	198900	6
504	20241125	101600	141305500	198700	198700	198700	198700	0
505	20241125	101500	141305500	198700	198700	198700	198700	0
506	20241125	101400	141305500	198700	198600	198700	198600	112
507	20241125	101300	119061800	198700	198700	198700	198500	61
508	20241125	101200	106941700	198800	198700	198800	198700	54
509	20241125	101100	96211500	199200	199000	199200	199000	3
510	20241125	101000	95614100	199100	199100	199100	199100	0
511	20241125	100900	95614100	199100	199100	199100	199100	0
512	20241125	100800	95614100	199100	199100	199100	199100	0
513	20241125	100700	95614100	199100	199100	199100	199100	1
514	20241125	100600	95415000	199200	199200	199200	199200	0
515	20241125	100500	95415000	199200	199200	199200	199200	0
516	20241125	100400	95415000	199200	198200	199200	198200	12
517	20241125	100300	93032100	199100	199600	199600	199100	23
518	20241125	100200	88451700	199600	199100	200500	199100	18
519	20241125	100100	84859200	199100	201000	202000	199100	155
520	20241125	100000	53866500	202000	201000	202000	201000	6
521	20241125	095900	52656500	202000	201000	202000	201000	7
522	20241125	095800	51248500	202000	202000	202000	202000	1
523	20241125	095700	51046500	202000	202000	202000	202000	2
524	20241125	095600	50642500	202000	202000	202000	202000	4
525	20241125	095500	49834500	202500	202000	202500	202000	2
526	20241125	095400	49430000	202000	202000	202000	202000	4
527	20241125	095300	48622000	202500	202000	202500	202000	3
528	20241125	095200	48015000	202000	202500	202500	202000	3
529	20241125	095100	47408000	202500	202500	202500	202500	3
530	20241125	095000	46800500	202000	202000	202000	202000	0
531	20241125	094900	46800500	202000	202000	202000	202000	6
532	20241125	094800	45588500	201500	201500	201500	201500	1
533	20241125	094700	45387000	201500	201000	202000	201000	3
534	20241125	094600	44782500	202000	202000	202000	202000	0
535	20241125	094500	44782500	202000	201000	202000	201000	2
536	20241125	094400	44379500	202000	201000	202000	201000	10
537	20241125	094300	42363000	202000	201000	202000	201000	4
538	20241125	094200	41557000	202500	202000	202500	202000	2
539	20241125	094100	41152500	202500	202000	202500	201000	12
540	20241125	094000	38731000	202000	201000	202000	201000	2
541	20241125	093900	38328000	201500	201500	201500	201500	0
542	20241125	093800	38328000	201500	202000	202000	201000	6
543	20241125	093700	37118500	202000	202000	202500	202000	3
544	20241125	093600	36512000	202500	202500	202500	202500	1
545	20241125	093500	36309500	202000	202000	202000	202000	3
546	20241125	093400	35703500	202000	202000	202000	202000	2
547	20241125	093300	35299500	202000	202000	202000	202000	3
548	20241125	093200	34693500	201500	201500	201500	201500	1
549	20241125	093100	34492000	202000	202000	202000	202000	2
550	20241125	093000	34088000	202500	202500	202500	202500	0
551	20241125	092900	34088000	202500	202000	202500	202000	3
552	20241125	092800	33481500	201000	200500	201000	200500	17
553	20241125	092700	30065500	201000	200500	201000	200500	4
554	20241125	092600	29262000	201000	200500	201000	200000	4
555	20241125	092500	28460500	201000	200500	201000	200500	2
556	20241125	092400	28059000	200500	200500	200500	200500	0
557	20241125	092300	28059000	200500	200500	200500	200500	2
558	20241125	092200	27658000	201000	201000	201000	201000	0
559	20241125	092100	27658000	201000	200000	201000	200000	46
560	20241125	092000	18456500	200000	200000	201000	200000	8
561	20241125	091900	16852500	201000	201000	201000	201000	0
562	20241125	091800	16852500	201000	201000	201000	201000	2
563	20241125	091700	16450500	201000	201000	201000	201000	4
564	20241125	091600	15646500	200000	201000	201000	200000	5
565	20241125	091500	14643500	201000	201000	201000	201000	2
566	20241125	091400	14241500	201000	201000	201000	201000	4
567	20241125	091300	13437500	201000	201000	201000	201000	0
568	20241125	091200	13437500	201000	201000	201000	201000	2
569	20241125	091100	13035500	201000	201000	201000	201000	5
570	20241125	091000	12030500	201000	201000	201000	201000	0
571	20241125	090900	12030500	201000	201000	201000	201000	6
572	20241125	090800	10824500	201000	201000	201000	201000	3
573	20241125	090700	10221500	201000	201000	201000	201000	0
574	20241125	090600	10221500	201000	200500	201000	200500	7
575	20241125	090500	8815000	201000	201000	201000	201000	0
576	20241125	090400	8815000	201000	201000	201000	201000	13
577	20241125	090300	6202000	200000	200000	200000	200000	0
578	20241125	090200	6202000	200000	200000	200000	200000	9
579	20241125	090100	4402000	200000	200000	200000	200000	0
580	20241125	090000	4402000	200000	201000	201000	200000	22