KissMeData/011690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185700	291251405	2400	2400	2400	2400	1889
3	20241125	185600	291251405	2400	2400	2400	2400	0
4	20241125	185500	291251405	2400	2400	2400	2400	0
5	20241125	185400	291251405	2400	2400	2400	2400	0
6	20241125	185300	291251405	2400	2400	2400	2400	0
7	20241125	185200	291251405	2400	2400	2400	2400	0
8	20241125	185100	291251405	2400	2400	2400	2400	0
9	20241125	185000	291251405	2400	2400	2400	2400	0
10	20241125	184900	291251405	2400	2400	2400	2400	0
11	20241125	184800	291251405	2400	2400	2400	2400	0
12	20241125	184700	291251405	2400	2400	2400	2400	0
13	20241125	184600	291251405	2400	2400	2400	2400	0
14	20241125	184500	291251405	2400	2400	2400	2400	0
15	20241125	184400	291251405	2400	2400	2400	2400	0
16	20241125	184300	291251405	2400	2400	2400	2400	0
17	20241125	184200	291251405	2400	2400	2400	2400	0
18	20241125	184100	291251405	2400	2400	2400	2400	0
19	20241125	184000	291251405	2400	2400	2400	2400	0
20	20241125	183900	291251405	2400	2400	2400	2400	0
21	20241125	183800	291251405	2400	2400	2400	2400	0
22	20241125	183700	291251405	2400	2400	2400	2400	0
23	20241125	183600	291251405	2400	2400	2400	2400	0
24	20241125	183500	291251405	2400	2400	2400	2400	0
25	20241125	183400	291251405	2400	2400	2400	2400	0
26	20241125	183300	291251405	2400	2400	2400	2400	0
27	20241125	183200	291251405	2400	2400	2400	2400	0
28	20241125	183100	291251405	2400	2400	2400	2400	0
29	20241125	183000	291251405	2400	2400	2400	2400	0
30	20241125	182900	291251405	2400	2400	2400	2400	0
31	20241125	182800	291251405	2400	2400	2400	2400	0
32	20241125	182700	291251405	2400	2400	2400	2400	1889
33	20241125	182600	291251405	2400	2400	2400	2400	0
34	20241125	182500	291251405	2400	2400	2400	2400	0
35	20241125	182400	291251405	2400	2400	2400	2400	0
36	20241125	182300	291251405	2400	2400	2400	2400	0
37	20241125	182200	291251405	2400	2400	2400	2400	0
38	20241125	182100	291251405	2400	2400	2400	2400	0
39	20241125	182000	291251405	2400	2400	2400	2400	0
40	20241125	181900	291251405	2400	2400	2400	2400	0
41	20241125	181800	291251405	2400	2400	2400	2400	0
42	20241125	181700	291251405	2400	2400	2400	2400	0
43	20241125	181600	291251405	2400	2400	2400	2400	0
44	20241125	181500	291251405	2400	2400	2400	2400	0
45	20241125	181400	291251405	2400	2400	2400	2400	0
46	20241125	181300	291251405	2400	2400	2400	2400	0
47	20241125	181200	291251405	2400	2400	2400	2400	0
48	20241125	181100	291251405	2400	2400	2400	2400	0
49	20241125	181000	291251405	2400	2400	2400	2400	0
50	20241125	180900	291251405	2400	2400	2400	2400	0
51	20241125	180800	291251405	2400	2400	2400	2400	0
52	20241125	180700	291251405	2400	2400	2400	2400	0
53	20241125	180600	291251405	2400	2400	2400	2400	0
54	20241125	180500	291251405	2400	2400	2400	2400	0
55	20241125	180400	291251405	2400	2400	2400	2400	0
56	20241125	180300	291251405	2400	2400	2400	2400	0
57	20241125	180200	291251405	2400	2400	2400	2400	0
58	20241125	180100	291251405	2400	2400	2400	2400	0
59	20241125	180000	291251405	2400	2400	2400	2400	0
60	20241125	175900	291251405	2400	2400	2400	2400	0
61	20241125	175800	291251405	2400	2400	2400	2400	0
62	20241125	175700	291251405	2400	2400	2400	2400	1889
63	20241125	175600	291251405	2400	2400	2400	2400	0
64	20241125	175500	291251405	2400	2400	2400	2400	0
65	20241125	175400	291251405	2400	2400	2400	2400	0
66	20241125	175300	291251405	2400	2400	2400	2400	0
67	20241125	175200	291251405	2400	2400	2400	2400	0
68	20241125	175100	291251405	2400	2400	2400	2400	0
69	20241125	175000	291251405	2400	2400	2400	2400	0
70	20241125	174900	291251405	2400	2400	2400	2400	0
71	20241125	174800	291251405	2400	2400	2400	2400	0
72	20241125	174700	291251405	2400	2400	2400	2400	0
73	20241125	174600	291251405	2400	2400	2400	2400	0
74	20241125	174500	291251405	2400	2400	2400	2400	0
75	20241125	174400	291251405	2400	2400	2400	2400	0
76	20241125	174300	291251405	2400	2400	2400	2400	0
77	20241125	174200	291251405	2400	2400	2400	2400	0
78	20241125	174100	291251405	2400	2400	2400	2400	0
79	20241125	174000	291251405	2400	2400	2400	2400	0
80	20241125	173900	291251405	2400	2400	2400	2400	0
81	20241125	173800	291251405	2400	2400	2400	2400	0
82	20241125	173700	291251405	2400	2400	2400	2400	0
83	20241125	173600	291251405	2400	2400	2400	2400	0
84	20241125	173500	291251405	2400	2400	2400	2400	0
85	20241125	173400	291251405	2400	2400	2400	2400	0
86	20241125	173300	291251405	2400	2400	2400	2400	0
87	20241125	173200	291251405	2400	2400	2400	2400	0
88	20241125	173100	291251405	2400	2400	2400	2400	0
89	20241125	173000	291251405	2400	2400	2400	2400	0
90	20241125	172900	291251405	2400	2400	2400	2400	0
91	20241125	172800	291251405	2400	2400	2400	2400	0
92	20241125	172700	291251405	2400	2400	2400	2400	1889
93	20241125	172600	291251405	2400	2400	2400	2400	0
94	20241125	172500	291251405	2400	2400	2400	2400	0
95	20241125	172400	291251405	2400	2400	2400	2400	0
96	20241125	172300	291251405	2400	2400	2400	2400	0
97	20241125	172200	291251405	2400	2400	2400	2400	0
98	20241125	172100	291251405	2400	2400	2400	2400	0
99	20241125	172000	291251405	2400	2400	2400	2400	0
100	20241125	171900	291251405	2400	2400	2400	2400	0
101	20241125	171800	291251405	2400	2400	2400	2400	0
102	20241125	171700	291251405	2400	2400	2400	2400	0
103	20241125	171600	291251405	2400	2400	2400	2400	0
104	20241125	171500	291251405	2400	2400	2400	2400	0
105	20241125	171400	291251405	2400	2400	2400	2400	0
106	20241125	171300	291251405	2400	2400	2400	2400	0
107	20241125	171200	291251405	2400	2400	2400	2400	0
108	20241125	171100	291251405	2400	2400	2400	2400	0
109	20241125	171000	291251405	2400	2400	2400	2400	0
110	20241125	170900	291251405	2400	2400	2400	2400	0
111	20241125	170800	291251405	2400	2400	2400	2400	0
112	20241125	170700	291251405	2400	2400	2400	2400	0
113	20241125	170600	291251405	2400	2400	2400	2400	0
114	20241125	170500	291251405	2400	2400	2400	2400	0
115	20241125	170400	291251405	2400	2400	2400	2400	0
116	20241125	170300	291251405	2400	2400	2400	2400	0
117	20241125	170200	291251405	2400	2400	2400	2400	0
118	20241125	170100	291251405	2400	2400	2400	2400	0
119	20241125	170000	291251405	2400	2400	2400	2400	0
120	20241125	165900	291251405	2400	2400	2400	2400	0
121	20241125	165800	291251405	2400	2400	2400	2400	0
122	20241125	165700	291251405	2400	2400	2400	2400	1889
123	20241125	165600	291251405	2400	2400	2400	2400	0
124	20241125	165500	291251405	2400	2400	2400	2400	0
125	20241125	165400	291251405	2400	2400	2400	2400	0
126	20241125	165300	291251405	2400	2400	2400	2400	0
127	20241125	165200	291251405	2400	2400	2400	2400	0
128	20241125	165100	291251405	2400	2400	2400	2400	0
129	20241125	165000	291251405	2400	2400	2400	2400	0
130	20241125	164900	291251405	2400	2400	2400	2400	0
131	20241125	164800	291251405	2400	2400	2400	2400	0
132	20241125	164700	291251405	2400	2400	2400	2400	0
133	20241125	164600	291251405	2400	2400	2400	2400	0
134	20241125	164500	291251405	2400	2400	2400	2400	0
135	20241125	164400	291251405	2400	2400	2400	2400	0
136	20241125	164300	291251405	2400	2400	2400	2400	0
137	20241125	164200	291251405	2400	2400	2400	2400	0
138	20241125	164100	291251405	2400	2400	2400	2400	0
139	20241125	164000	291251405	2400	2400	2400	2400	0
140	20241125	163900	291251405	2400	2400	2400	2400	0
141	20241125	163800	291251405	2400	2400	2400	2400	0
142	20241125	163700	291251405	2400	2400	2400	2400	0
143	20241125	163600	291251405	2400	2400	2400	2400	0
144	20241125	163500	291251405	2400	2400	2400	2400	0
145	20241125	163400	291251405	2400	2400	2400	2400	0
146	20241125	163300	291251405	2400	2400	2400	2400	0
147	20241125	163200	291251405	2400	2400	2400	2400	0
148	20241125	163100	291251405	2400	2400	2400	2400	0
149	20241125	163000	291251405	2400	2400	2400	2400	0
150	20241125	162900	291251405	2400	2400	2400	2400	0
151	20241125	162800	291251405	2400	2400	2400	2400	0
152	20241125	162700	291251405	2400	2400	2400	2400	1889
153	20241125	162600	291251405	2400	2400	2400	2400	0
154	20241125	162500	291251405	2400	2400	2400	2400	0
155	20241125	162400	291251405	2400	2400	2400	2400	0
156	20241125	162300	291251405	2400	2400	2400	2400	0
157	20241125	162200	291251405	2400	2400	2400	2400	0
158	20241125	162100	291251405	2400	2400	2400	2400	0
159	20241125	162000	291251405	2400	2400	2400	2400	0
160	20241125	161900	291251405	2400	2400	2400	2400	0
161	20241125	161800	291251405	2400	2400	2400	2400	0
162	20241125	161700	291251405	2400	2400	2400	2400	0
163	20241125	161600	291251405	2400	2400	2400	2400	0
164	20241125	161500	291251405	2400	2400	2400	2400	0
165	20241125	161400	291251405	2400	2400	2400	2400	0
166	20241125	161300	291251405	2400	2400	2400	2400	0
167	20241125	161200	291251405	2400	2400	2400	2400	0
168	20241125	161100	291251405	2400	2400	2400	2400	0
169	20241125	161000	291251405	2400	2400	2400	2400	0
170	20241125	160900	291251405	2400	2400	2400	2400	0
171	20241125	160800	291251405	2400	2400	2400	2400	0
172	20241125	160700	291251405	2400	2400	2400	2400	0
173	20241125	160600	291251405	2400	2400	2400	2400	0
174	20241125	160500	291251405	2400	2400	2400	2400	0
175	20241125	160400	291251405	2400	2400	2400	2400	0
176	20241125	160300	291251405	2400	2400	2400	2400	0
177	20241125	160200	291251405	2400	2400	2400	2400	0
178	20241125	160100	291251405	2400	2400	2400	2400	0
179	20241125	160000	291251405	2400	2400	2400	2400	0
180	20241125	155900	291251405	2400	2400	2400	2400	0
181	20241125	155800	291251405	2400	2400	2400	2400	0
182	20241125	155700	291251405	2400	2400	2400	2400	1889
183	20241125	155600	291251405	2400	2400	2400	2400	0
184	20241125	155500	291251405	2400	2400	2400	2400	0
185	20241125	155400	291251405	2400	2400	2400	2400	0
186	20241125	155300	291251405	2400	2400	2400	2400	0
187	20241125	155200	291251405	2400	2400	2400	2400	0
188	20241125	155100	291251405	2400	2400	2400	2400	0
189	20241125	155000	291251405	2400	2400	2400	2400	0
190	20241125	154900	291251405	2400	2400	2400	2400	0
191	20241125	154800	291251405	2400	2400	2400	2400	0
192	20241125	154700	291251405	2400	2400	2400	2400	0
193	20241125	154600	291251405	2400	2400	2400	2400	0
194	20241125	154500	291251405	2400	2400	2400	2400	0
195	20241125	154400	291251405	2400	2400	2400	2400	0
196	20241125	154300	291251405	2400	2400	2400	2400	0
197	20241125	154200	291251405	2400	2400	2400	2400	0
198	20241125	154100	291251405	2400	2400	2400	2400	0
199	20241125	154000	291251405	2400	2400	2400	2400	0
200	20241125	153900	291251405	2400	2400	2400	2400	0
201	20241125	153800	291251405	2400	2400	2400	2400	0
202	20241125	153700	291251405	2400	2400	2400	2400	0
203	20241125	153600	291251405	2400	2400	2400	2400	0
204	20241125	153500	291251405	2400	2400	2400	2400	0
205	20241125	153400	291251405	2400	2400	2400	2400	0
206	20241125	153300	291251405	2400	2400	2400	2400	0
207	20241125	153200	291251405	2400	2400	2400	2400	0
208	20241125	153100	291251405	2400	2400	2400	2400	0
209	20241125	153000	291251405	2400	2400	2400	2400	1889
210	20241125	152900	286717805	2405	2405	2405	2405	0
211	20241125	152800	286717805	2405	2405	2405	2405	0
212	20241125	152700	286717805	2405	2405	2405	2405	0
213	20241125	152600	286717805	2405	2405	2405	2405	0
214	20241125	152500	286717805	2405	2405	2405	2405	0
215	20241125	152400	286717805	2405	2405	2405	2405	0
216	20241125	152300	286717805	2405	2405	2405	2405	0
217	20241125	152200	286717805	2405	2405	2405	2405	0
218	20241125	152100	286717805	2405	2405	2405	2405	0
219	20241125	152000	286717805	2405	2405	2405	2405	0
220	20241125	151900	286717805	2405	2410	2415	2405	204
221	20241125	151800	286226555	2415	2430	2430	2415	799
222	20241125	151700	284293655	2440	2440	2440	2440	363
223	20241125	151600	283407935	2435	2440	2440	2435	71
224	20241125	151500	283234705	2435	2440	2440	2435	1984
225	20241125	151400	278394225	2440	2440	2440	2440	140
226	20241125	151300	278052625	2435	2435	2435	2435	0
227	20241125	151200	278052625	2435	2440	2440	2435	33
228	20241125	151100	277972255	2440	2435	2440	2435	598
229	20241125	151000	276515035	2435	2430	2435	2430	78
230	20241125	150900	276325335	2435	2430	2435	2430	455
231	20241125	150800	275218645	2430	2430	2430	2430	140
232	20241125	150700	274878445	2425	2425	2425	2425	30
233	20241125	150600	274805695	2425	2425	2425	2425	83
234	20241125	150500	274604420	2420	2420	2420	2420	0
235	20241125	150400	274604420	2420	2420	2420	2420	37
236	20241125	150300	274514880	2425	2425	2425	2425	140
237	20241125	150200	274175380	2425	2430	2430	2425	223
238	20241125	150100	273634280	2430	2430	2430	2430	0
239	20241125	150000	273634280	2430	2430	2430	2430	602
240	20241125	145900	272171420	2430	2430	2430	2430	0
241	20241125	145800	272171420	2430	2435	2435	2430	270
242	20241125	145700	271514620	2430	2430	2430	2430	0
243	20241125	145600	271514620	2430	2430	2430	2430	0
244	20241125	145500	271514620	2430	2430	2430	2430	5
245	20241125	145400	271502470	2430	2430	2430	2430	0
246	20241125	145300	271502470	2430	2430	2430	2430	62
247	20241125	145200	271351810	2430	2430	2430	2430	78
248	20241125	145100	271162270	2430	2430	2430	2430	5
249	20241125	145000	271150120	2430	2430	2430	2430	141
250	20241125	144900	270807490	2430	2430	2430	2430	0
251	20241125	144800	270807490	2430	2430	2430	2430	0
252	20241125	144700	270807490	2430	2430	2430	2430	140
253	20241125	144600	270467290	2430	2430	2430	2430	140
254	20241125	144500	270127090	2435	2435	2435	2435	0
255	20241125	144400	270127090	2435	2435	2435	2435	141
256	20241125	144300	269783755	2435	2435	2435	2435	0
257	20241125	144200	269783755	2435	2435	2435	2435	50
258	20241125	144100	269662005	2430	2430	2430	2430	0
259	20241125	144000	269662005	2430	2430	2430	2430	141
260	20241125	143900	269319375	2430	2430	2430	2430	0
261	20241125	143800	269319375	2430	2430	2430	2430	0
262	20241125	143700	269319375	2430	2430	2430	2430	0
263	20241125	143600	269319375	2430	2430	2430	2430	140
264	20241125	143500	268979175	2430	2430	2430	2430	0
265	20241125	143400	268979175	2430	2430	2430	2430	0
266	20241125	143300	268979175	2430	2430	2430	2430	141
267	20241125	143200	268636545	2430	2430	2430	2430	0
268	20241125	143100	268636545	2430	2430	2430	2430	140
269	20241125	143000	268296345	2430	2430	2430	2430	0
270	20241125	142900	268296345	2430	2430	2430	2430	0
271	20241125	142800	268296345	2430	2430	2430	2430	141
272	20241125	142700	267953715	2430	2430	2430	2430	1
273	20241125	142600	267951285	2425	2425	2425	2425	13
274	20241125	142500	267919760	2425	2425	2425	2425	125
275	20241125	142400	267616635	2425	2425	2425	2425	0
276	20241125	142300	267616635	2425	2425	2425	2425	143
277	20241125	142200	267269860	2425	2425	2425	2425	0
278	20241125	142100	267269860	2425	2425	2425	2425	0
279	20241125	142000	267269860	2425	2425	2425	2425	140
280	20241125	141900	266930360	2425	2425	2425	2425	0
281	20241125	141800	266930360	2425	2425	2425	2425	0
282	20241125	141700	266930360	2425	2425	2425	2425	163
283	20241125	141600	266535085	2420	2420	2420	2420	20
284	20241125	141500	266486685	2420	2420	2420	2420	91
285	20241125	141400	266266465	2420	2420	2420	2420	49
286	20241125	141300	266147885	2420	2420	2420	2420	0
287	20241125	141200	266147885	2420	2420	2420	2420	141
288	20241125	141100	265806665	2420	2420	2420	2420	0
289	20241125	141000	265806665	2420	2420	2420	2420	500
290	20241125	140900	264596665	2420	2420	2420	2420	140
291	20241125	140800	264257865	2420	2420	2420	2420	0
292	20241125	140700	264257865	2420	2420	2420	2420	21
293	20241125	140600	264207045	2420	2420	2420	2420	120
294	20241125	140500	263916645	2420	2420	2420	2420	178
295	20241125	140400	263485885	2425	2425	2425	2425	140
296	20241125	140300	263146385	2435	2435	2435	2435	0
297	20241125	140200	263146385	2435	2435	2435	2435	0
298	20241125	140100	263146385	2435	2435	2435	2435	1
299	20241125	140000	263143950	2420	2420	2420	2420	556
300	20241125	135900	261798430	2425	2425	2425	2425	294
301	20241125	135800	261085480	2435	2435	2435	2435	1
302	20241125	135700	261083045	2420	2420	2420	2420	12
303	20241125	135600	261054005	2415	2415	2415	2415	0
304	20241125	135500	261054005	2415	2420	2420	2415	267
305	20241125	135400	260408270	2425	2425	2425	2425	20
306	20241125	135300	260359770	2430	2430	2435	2430	143
307	20241125	135200	260012275	2425	2425	2425	2425	30
308	20241125	135100	259939525	2430	2430	2430	2430	54
309	20241125	135000	259808305	2430	2430	2430	2430	141
310	20241125	134900	259465675	2430	2430	2430	2430	250
311	20241125	134800	258858175	2430	2430	2430	2430	267
312	20241125	134700	258209365	2425	2425	2425	2425	140
313	20241125	134600	257869865	2430	2425	2430	2425	3001
314	20241125	134500	250577440	2430	2420	2430	2420	451
315	20241125	134400	249484420	2420	2425	2425	2420	400
316	20241125	134300	248515420	2425	2425	2425	2425	0
317	20241125	134200	248515420	2425	2425	2425	2425	1108
318	20241125	134100	245828520	2420	2420	2420	2420	200
319	20241125	134000	245344520	2415	2415	2415	2415	200
320	20241125	133900	244861520	2415	2410	2415	2410	252
321	20241125	133800	244253495	2410	2410	2410	2410	20
322	20241125	133700	244205295	2410	2410	2410	2410	129
323	20241125	133600	243894405	2405	2405	2405	2405	481
324	20241125	133500	242737600	2405	2395	2405	2395	4418
325	20241125	133400	232132695	2395	2395	2395	2395	323
326	20241125	133300	231359110	2395	2395	2395	2395	0
327	20241125	133200	231359110	2395	2395	2395	2395	0
328	20241125	133100	231359110	2395	2395	2395	2395	19
329	20241125	133000	231313605	2395	2395	2395	2395	0
330	20241125	132900	231313605	2395	2395	2395	2395	141
331	20241125	132800	230975910	2395	2395	2395	2395	0
332	20241125	132700	230975910	2395	2395	2395	2395	140
333	20241125	132600	230640610	2395	2395	2395	2395	0
334	20241125	132500	230640610	2395	2395	2395	2395	85
335	20241125	132400	230437035	2390	2395	2395	2390	228
336	20241125	132300	229891475	2395	2390	2395	2390	100
337	20241125	132200	229652410	2390	2390	2390	2390	0
338	20241125	132100	229652410	2390	2390	2390	2390	240
339	20241125	132000	229078810	2390	2395	2395	2390	483
340	20241125	131900	227923760	2400	2400	2400	2400	0
341	20241125	131800	227923760	2400	2400	2400	2400	141
342	20241125	131700	227585360	2400	2405	2405	2400	475
343	20241125	131600	226444375	2405	2405	2405	2405	0
344	20241125	131500	226444375	2405	2405	2405	2405	513
345	20241125	131400	225210610	2415	2415	2415	2415	9
346	20241125	131300	225188875	2410	2410	2410	2410	0
347	20241125	131200	225188875	2410	2410	2410	2410	0
348	20241125	131100	225188875	2410	2410	2410	2410	0
349	20241125	131000	225188875	2410	2400	2410	2400	1233
350	20241125	130900	222228325	2400	2395	2400	2395	6
351	20241125	130800	222213950	2400	2400	2400	2400	0
352	20241125	130700	222213950	2400	2400	2400	2400	0
353	20241125	130600	222213950	2400	2400	2400	2400	1
354	20241125	130500	222211550	2400	2400	2400	2395	1118
355	20241125	130400	219532850	2400	2400	2400	2400	0
356	20241125	130300	219532850	2400	2400	2400	2400	0
357	20241125	130200	219532850	2400	2400	2400	2400	141
358	20241125	130100	219194450	2395	2395	2395	2395	0
359	20241125	130000	219194450	2395	2395	2395	2395	0
360	20241125	125900	219194450	2395	2395	2395	2395	0
361	20241125	125800	219194450	2395	2395	2395	2395	0
362	20241125	125700	219194450	2395	2395	2395	2395	1
363	20241125	125600	219192055	2400	2400	2400	2400	158
364	20241125	125500	218812855	2400	2400	2400	2400	41
365	20241125	125400	218714455	2395	2395	2395	2395	139
366	20241125	125300	218381550	2395	2395	2395	2395	140
367	20241125	125200	218046250	2400	2400	2400	2400	0
368	20241125	125100	218046250	2400	2400	2400	2400	0
369	20241125	125000	218046250	2400	2400	2400	2400	0
370	20241125	124900	218046250	2400	2395	2400	2395	156
371	20241125	124800	217672550	2400	2400	2400	2400	146
372	20241125	124700	217322150	2400	2400	2400	2400	0
373	20241125	124600	217322150	2400	2400	2400	2400	10
374	20241125	124500	217298150	2400	2400	2400	2400	61
375	20241125	124400	217151750	2395	2395	2395	2395	0
376	20241125	124300	217151750	2395	2400	2400	2395	280
377	20241125	124200	216480450	2400	2400	2400	2400	0
378	20241125	124100	216480450	2400	2410	2410	2400	141
379	20241125	124000	216142040	2415	2415	2415	2415	0
380	20241125	123900	216142040	2415	2415	2415	2415	0
381	20241125	123800	216142040	2415	2415	2415	2415	1
382	20241125	123700	216139625	2390	2390	2415	2390	126
383	20241125	123600	215837735	2400	2400	2400	2400	149
384	20241125	123500	215480135	2395	2395	2395	2395	10
385	20241125	123400	215456185	2395	2395	2395	2395	200
386	20241125	123300	214977185	2395	2395	2395	2395	20
387	20241125	123200	214929285	2415	2395	2415	2395	465
388	20241125	123100	213815590	2400	2405	2405	2400	440
389	20241125	123000	212758140	2410	2415	2415	2410	363
390	20241125	122900	211882610	2420	2420	2420	2420	0
391	20241125	122800	211882610	2420	2415	2425	2415	4329
392	20241125	122700	201428060	2420	2420	2420	2420	140
393	20241125	122600	201089260	2420	2420	2420	2420	0
394	20241125	122500	201089260	2420	2420	2420	2420	394
395	20241125	122400	200135780	2415	2420	2420	2415	1020
396	20241125	122300	197671780	2430	2430	2430	2430	0
397	20241125	122200	197671780	2430	2430	2430	2430	247
398	20241125	122100	197071570	2425	2425	2425	2425	0
399	20241125	122000	197071570	2425	2425	2425	2425	0
400	20241125	121900	197071570	2425	2425	2425	2425	140
401	20241125	121800	196732070	2425	2425	2425	2425	10
402	20241125	121700	196707820	2425	2425	2425	2425	0
403	20241125	121600	196707820	2425	2425	2425	2425	180
404	20241125	121500	196271320	2425	2425	2425	2425	0
405	20241125	121400	196271320	2425	2420	2425	2420	161
406	20241125	121300	195881595	2415	2410	2415	2410	2398
407	20241125	121200	190096415	2410	2410	2410	2410	102
408	20241125	121100	189850595	2405	2405	2405	2405	1180
409	20241125	121000	187012695	2400	2400	2400	2400	2039
410	20241125	120900	182119095	2395	2395	2395	2395	50
411	20241125	120800	181999345	2400	2400	2400	2400	140
412	20241125	120700	181663345	2400	2400	2400	2400	1
413	20241125	120600	181660945	2390	2390	2390	2390	0
414	20241125	120500	181660945	2390	2390	2390	2390	0
415	20241125	120400	181660945	2390	2390	2390	2390	1
416	20241125	120300	181658555	2395	2395	2395	2395	1395
417	20241125	120200	178317530	2395	2395	2395	2395	5
418	20241125	120100	178305555	2395	2395	2395	2395	66
419	20241125	120000	178147485	2395	2395	2395	2395	140
420	20241125	115900	177812185	2395	2395	2395	2395	0
421	20241125	115800	177812185	2395	2395	2395	2395	31
422	20241125	115700	177737940	2395	2395	2395	2395	606
423	20241125	115600	176286570	2400	2400	2400	2400	0
424	20241125	115500	176286570	2400	2400	2400	2400	140
425	20241125	115400	175950570	2395	2395	2395	2395	11
426	20241125	115300	175924225	2395	2395	2395	2395	20
427	20241125	115200	175876325	2395	2395	2395	2395	0
428	20241125	115100	175876325	2395	2395	2395	2395	0
429	20241125	115000	175876325	2395	2395	2395	2395	421
430	20241125	114900	174868030	2400	2400	2400	2400	140
431	20241125	114800	174532030	2400	2400	2400	2400	1
432	20241125	114700	174529630	2395	2400	2400	2395	340
433	20241125	114600	173714020	2395	2395	2395	2395	0
434	20241125	114500	173714020	2395	2395	2395	2395	1
435	20241125	114400	173711625	2400	2400	2400	2400	140
436	20241125	114300	173375625	2395	2395	2395	2395	5
437	20241125	114200	173363650	2395	2400	2400	2395	107
438	20241125	114100	173106900	2395	2395	2395	2395	216
439	20241125	114000	172589580	2390	2390	2390	2390	0
440	20241125	113900	172589580	2390	2385	2395	2385	1838
441	20241125	113800	168199690	2385	2385	2385	2385	0
442	20241125	113700	168199690	2385	2380	2385	2380	2510
443	20241125	113600	162225640	2380	2380	2380	2380	0
444	20241125	113500	162225640	2380	2380	2380	2380	1
445	20241125	113400	162223260	2375	2375	2375	2375	450
446	20241125	113300	161154510	2375	2375	2375	2375	0
447	20241125	113200	161154510	2375	2375	2375	2375	481
448	20241125	113100	160012135	2370	2370	2370	2370	0
449	20241125	113000	160012135	2370	2370	2370	2370	44
450	20241125	112900	159907855	2360	2360	2360	2360	0
451	20241125	112800	159907855	2360	2360	2360	2360	1
452	20241125	112700	159905495	2380	2380	2380	2380	0
453	20241125	112600	159905495	2380	2355	2380	2355	19130
454	20241125	112500	114760445	2355	2355	2355	2355	140
455	20241125	112400	114430745	2355	2355	2355	2355	0
456	20241125	112300	114430745	2355	2355	2355	2355	140
457	20241125	112200	114101045	2355	2355	2355	2355	0
458	20241125	112100	114101045	2355	2355	2355	2355	0
459	20241125	112000	114101045	2355	2355	2355	2355	140
460	20241125	111900	113771345	2355	2355	2355	2355	0
461	20241125	111800	113771345	2355	2355	2355	2355	0
462	20241125	111700	113771345	2355	2355	2355	2355	140
463	20241125	111600	113441645	2355	2355	2355	2355	0
464	20241125	111500	113441645	2355	2355	2355	2355	140
465	20241125	111400	113111945	2355	2355	2355	2355	0
466	20241125	111300	113111945	2355	2355	2355	2355	0
467	20241125	111200	113111945	2355	2355	2355	2355	240
468	20241125	111100	112546745	2355	2355	2355	2355	0
469	20241125	111000	112546745	2355	2355	2355	2355	0
470	20241125	110900	112546745	2355	2355	2355	2355	140
471	20241125	110800	112217045	2350	2350	2350	2350	1
472	20241125	110700	112214695	2355	2355	2355	2355	0
473	20241125	110600	112214695	2355	2355	2355	2355	140
474	20241125	110500	111884995	2355	2355	2355	2355	0
475	20241125	110400	111884995	2355	2355	2355	2355	0
476	20241125	110300	111884995	2355	2355	2355	2355	0
477	20241125	110200	111884995	2355	2355	2355	2355	9617
478	20241125	110100	89236960	2355	2345	2360	2345	5954
479	20241125	110000	75218745	2340	2340	2340	2340	0
480	20241125	105900	75218745	2340	2340	2340	2340	0
481	20241125	105800	75218745	2340	2340	2340	2340	1
482	20241125	105700	75216405	2340	2340	2340	2340	0
483	20241125	105600	75216405	2340	2340	2340	2340	140
484	20241125	105500	74888805	2335	2335	2335	2335	0
485	20241125	105400	74888805	2335	2335	2335	2335	0
486	20241125	105300	74888805	2335	2340	2340	2335	543
487	20241125	105200	73618200	2335	2335	2335	2335	0
488	20241125	105100	73618200	2335	2335	2335	2335	0
489	20241125	105000	73618200	2335	2340	2340	2335	546
490	20241125	104900	72340590	2340	2340	2340	2340	0
491	20241125	104800	72340590	2340	2340	2340	2340	0
492	20241125	104700	72340590	2340	2340	2340	2340	0
493	20241125	104600	72340590	2340	2340	2340	2340	0
494	20241125	104500	72340590	2340	2340	2340	2340	0
495	20241125	104400	72340590	2340	2340	2340	2340	0
496	20241125	104300	72340590	2340	2340	2340	2340	0
497	20241125	104200	72340590	2340	2340	2340	2340	0
498	20241125	104100	72340590	2340	2340	2340	2340	40
499	20241125	104000	72246990	2330	2330	2330	2330	0
500	20241125	103900	72246990	2330	2330	2330	2330	0
501	20241125	103800	72246990	2330	2330	2330	2330	0
502	20241125	103700	72246990	2330	2330	2330	2330	0
503	20241125	103600	72246990	2330	2330	2330	2330	0
504	20241125	103500	72246990	2330	2330	2330	2330	0
505	20241125	103400	72246990	2330	2330	2330	2330	0
506	20241125	103300	72246990	2330	2330	2330	2330	1
507	20241125	103200	72244660	2345	2345	2345	2345	0
508	20241125	103100	72244660	2345	2345	2345	2345	0
509	20241125	103000	72244660	2345	2345	2345	2345	0
510	20241125	102900	72244660	2345	2345	2345	2345	0
511	20241125	102800	72244660	2345	2345	2345	2345	0
512	20241125	102700	72244660	2345	2345	2345	2345	0
513	20241125	102600	72244660	2345	2345	2345	2345	0
514	20241125	102500	72244660	2345	2345	2345	2345	2
515	20241125	102400	72239970	2345	2345	2345	2345	0
516	20241125	102300	72239970	2345	2345	2345	2345	0
517	20241125	102200	72239970	2345	2345	2345	2345	13
518	20241125	102100	72209485	2345	2345	2345	2345	0
519	20241125	102000	72209485	2345	2345	2345	2345	0
520	20241125	101900	72209485	2345	2345	2345	2345	85
521	20241125	101800	72010160	2345	2345	2345	2345	0
522	20241125	101700	72010160	2345	2345	2345	2345	0
523	20241125	101600	72010160	2345	2345	2345	2345	0
524	20241125	101500	72010160	2345	2345	2345	2345	10
525	20241125	101400	71986710	2345	2345	2345	2345	1
526	20241125	101300	71984365	2340	2340	2340	2340	0
527	20241125	101200	71984365	2340	2340	2340	2340	1
528	20241125	101100	71982025	2335	2335	2335	2335	0
529	20241125	101000	71982025	2335	2335	2335	2335	0
530	20241125	100900	71982025	2335	2335	2335	2335	0
531	20241125	100800	71982025	2335	2335	2335	2335	1
532	20241125	100700	71979690	2320	2330	2335	2320	139
533	20241125	100600	71656215	2325	2325	2325	2325	0
534	20241125	100500	71656215	2325	2335	2335	2265	8084
535	20241125	100400	53171790	2335	2335	2335	2335	102
536	20241125	100300	52933620	2335	2335	2335	2335	16
537	20241125	100200	52896260	2340	2340	2340	2340	0
538	20241125	100100	52896260	2340	2340	2340	2340	0
539	20241125	100000	52896260	2340	2340	2340	2340	107
540	20241125	095900	52645880	2345	2345	2345	2345	330
541	20241125	095800	51872030	2345	2345	2345	2345	0
542	20241125	095700	51872030	2345	2350	2350	2345	578
543	20241125	095600	50513990	2350	2350	2350	2350	0
544	20241125	095500	50513990	2350	2350	2350	2350	33
545	20241125	095400	50436440	2355	2355	2355	2355	100
546	20241125	095300	50200940	2355	2355	2355	2355	0
547	20241125	095200	50200940	2355	2355	2355	2355	1974
548	20241125	095100	45552170	2355	2350	2355	2350	2
549	20241125	095000	45547465	2355	2350	2355	2350	509
550	20241125	094900	44351310	2345	2345	2345	2345	49
551	20241125	094800	44236405	2345	2345	2345	2345	0
552	20241125	094700	44236405	2345	2345	2345	2345	40
553	20241125	094600	44142605	2345	2345	2345	2345	0
554	20241125	094500	44142605	2345	2345	2345	2345	1
555	20241125	094400	44140260	2335	2335	2335	2335	2
556	20241125	094300	44135590	2350	2335	2350	2335	3
557	20241125	094200	44128570	2355	2355	2355	2355	1
558	20241125	094100	44126215	2355	2355	2355	2355	12
559	20241125	094000	44097955	2355	2355	2355	2355	3
560	20241125	093900	44090890	2355	2355	2355	2355	32
561	20241125	093800	44015530	2355	2350	2355	2350	444
562	20241125	093700	42972125	2335	2335	2335	2335	0
563	20241125	093600	42972125	2335	2335	2335	2335	0
564	20241125	093500	42972125	2335	2335	2335	2335	4751
565	20241125	093400	31878540	2350	2350	2350	2350	0
566	20241125	093300	31878540	2350	2350	2350	2350	50
567	20241125	093200	31761040	2345	2345	2345	2345	0
568	20241125	093100	31761040	2345	2345	2345	2345	40
569	20241125	093000	31667240	2345	2345	2345	2345	0
570	20241125	092900	31667240	2345	2345	2345	2345	2
571	20241125	092800	31662550	2325	2325	2325	2325	0
572	20241125	092700	31662550	2325	2325	2325	2325	1
573	20241125	092600	31660225	2330	2330	2330	2330	0
574	20241125	092500	31660225	2330	2330	2330	2330	127
575	20241125	092400	31364315	2340	2340	2340	2340	50
576	20241125	092300	31247315	2350	2350	2350	2350	0
577	20241125	092200	31247315	2350	2350	2350	2350	81
578	20241125	092100	31056965	2350	2350	2350	2350	0
579	20241125	092000	31056965	2350	2350	2350	2350	4
580	20241125	091900	31047565	2360	2360	2360	2360	0
581	20241125	091800	31047565	2360	2360	2360	2360	43
582	20241125	091700	30946085	2380	2360	2380	2360	1182
583	20241125	091600	28143935	2360	2360	2360	2360	0
584	20241125	091500	28143935	2360	2360	2360	2360	0
585	20241125	091400	28143935	2360	2360	2360	2360	0
586	20241125	091300	28143935	2360	2360	2360	2360	1
587	20241125	091200	28141575	2370	2370	2370	2370	0
588	20241125	091100	28141575	2370	2360	2370	2360	41
589	20241125	091000	28044805	2350	2330	2350	2330	362
590	20241125	090900	27197955	2325	2325	2325	2325	0
591	20241125	090800	27197955	2325	2325	2325	2325	0
592	20241125	090700	27197955	2325	2325	2325	2325	0
593	20241125	090600	27197955	2325	2315	2325	2315	139
594	20241125	090500	26875210	2310	2305	2310	2305	24
595	20241125	090400	26819855	2260	2260	2260	2260	0
596	20241125	090300	26819855	2260	2280	2280	2260	5784
597	20241125	090200	13691385	2285	2295	2295	2280	5440
598	20241125	090100	1285120	2320	2320	2320	2320	151
599	20241125	090000	934800	2280	2280	2280	2280	410