KissMeData/001780/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183500	526075435	2180	2180	2180	2180	6106
3	20241125	183400	526075435	2180	2180	2180	2180	0
4	20241125	183300	526075435	2180	2180	2180	2180	0
5	20241125	183200	526075435	2180	2180	2180	2180	0
6	20241125	183100	526075435	2180	2180	2180	2180	0
7	20241125	183000	526075435	2180	2180	2180	2180	0
8	20241125	182900	526075435	2180	2180	2180	2180	0
9	20241125	182800	526075435	2180	2180	2180	2180	0
10	20241125	182700	526075435	2180	2180	2180	2180	0
11	20241125	182600	526075435	2180	2180	2180	2180	0
12	20241125	182500	526075435	2180	2180	2180	2180	0
13	20241125	182400	526075435	2180	2180	2180	2180	0
14	20241125	182300	526075435	2180	2180	2180	2180	0
15	20241125	182200	526075435	2180	2180	2180	2180	0
16	20241125	182100	526075435	2180	2180	2180	2180	0
17	20241125	182000	526075435	2180	2180	2180	2180	0
18	20241125	181900	526075435	2180	2180	2180	2180	0
19	20241125	181800	526075435	2180	2180	2180	2180	0
20	20241125	181700	526075435	2180	2180	2180	2180	0
21	20241125	181600	526075435	2180	2180	2180	2180	0
22	20241125	181500	526075435	2180	2180	2180	2180	0
23	20241125	181400	526075435	2180	2180	2180	2180	0
24	20241125	181300	526075435	2180	2180	2180	2180	0
25	20241125	181200	526075435	2180	2180	2180	2180	0
26	20241125	181100	526075435	2180	2180	2180	2180	0
27	20241125	181000	526075435	2180	2180	2180	2180	0
28	20241125	180900	526075435	2180	2180	2180	2180	0
29	20241125	180800	526075435	2180	2180	2180	2180	0
30	20241125	180700	526075435	2180	2180	2180	2180	0
31	20241125	180600	526075435	2180	2180	2180	2180	0
32	20241125	180500	526075435	2180	2180	2180	2180	6106
33	20241125	180400	526075435	2180	2180	2180	2180	0
34	20241125	180300	526075435	2180	2180	2180	2180	0
35	20241125	180200	526075435	2180	2180	2180	2180	0
36	20241125	180100	526075435	2180	2180	2180	2180	0
37	20241125	180000	526075435	2180	2180	2180	2180	0
38	20241125	175900	526075435	2180	2180	2180	2180	0
39	20241125	175800	526075435	2180	2180	2180	2180	0
40	20241125	175700	526075435	2180	2180	2180	2180	0
41	20241125	175600	526075435	2180	2180	2180	2180	0
42	20241125	175500	526075435	2180	2180	2180	2180	0
43	20241125	175400	526075435	2180	2180	2180	2180	0
44	20241125	175300	526075435	2180	2180	2180	2180	0
45	20241125	175200	526075435	2180	2180	2180	2180	0
46	20241125	175100	526075435	2180	2180	2180	2180	0
47	20241125	175000	526075435	2180	2180	2180	2180	0
48	20241125	174900	526075435	2180	2180	2180	2180	0
49	20241125	174800	526075435	2180	2180	2180	2180	0
50	20241125	174700	526075435	2180	2180	2180	2180	0
51	20241125	174600	526075435	2180	2180	2180	2180	0
52	20241125	174500	526075435	2180	2180	2180	2180	0
53	20241125	174400	526075435	2180	2180	2180	2180	0
54	20241125	174300	526075435	2180	2180	2180	2180	0
55	20241125	174200	526075435	2180	2180	2180	2180	0
56	20241125	174100	526075435	2180	2180	2180	2180	0
57	20241125	174000	526075435	2180	2180	2180	2180	0
58	20241125	173900	526075435	2180	2180	2180	2180	0
59	20241125	173800	526075435	2180	2180	2180	2180	0
60	20241125	173700	526075435	2180	2180	2180	2180	0
61	20241125	173600	526075435	2180	2180	2180	2180	0
62	20241125	173500	526075435	2180	2180	2180	2180	6106
63	20241125	173400	526075435	2180	2180	2180	2180	0
64	20241125	173300	526075435	2180	2180	2180	2180	0
65	20241125	173200	526075435	2180	2180	2180	2180	0
66	20241125	173100	526075435	2180	2180	2180	2180	0
67	20241125	173000	526075435	2180	2180	2180	2180	0
68	20241125	172900	526075435	2180	2180	2180	2180	0
69	20241125	172800	526075435	2180	2180	2180	2180	0
70	20241125	172700	526075435	2180	2180	2180	2180	0
71	20241125	172600	526075435	2180	2180	2180	2180	0
72	20241125	172500	526075435	2180	2180	2180	2180	0
73	20241125	172400	526075435	2180	2180	2180	2180	0
74	20241125	172300	526075435	2180	2180	2180	2180	0
75	20241125	172200	526075435	2180	2180	2180	2180	0
76	20241125	172100	526075435	2180	2180	2180	2180	0
77	20241125	172000	526075435	2180	2180	2180	2180	0
78	20241125	171900	526075435	2180	2180	2180	2180	0
79	20241125	171800	526075435	2180	2180	2180	2180	0
80	20241125	171700	526075435	2180	2180	2180	2180	0
81	20241125	171600	526075435	2180	2180	2180	2180	0
82	20241125	171500	526075435	2180	2180	2180	2180	0
83	20241125	171400	526075435	2180	2180	2180	2180	0
84	20241125	171300	526075435	2180	2180	2180	2180	0
85	20241125	171200	526075435	2180	2180	2180	2180	0
86	20241125	171100	526075435	2180	2180	2180	2180	0
87	20241125	171000	526075435	2180	2180	2180	2180	0
88	20241125	170900	526075435	2180	2180	2180	2180	0
89	20241125	170800	526075435	2180	2180	2180	2180	0
90	20241125	170700	526075435	2180	2180	2180	2180	0
91	20241125	170600	526075435	2180	2180	2180	2180	0
92	20241125	170500	526075435	2180	2180	2180	2180	6106
93	20241125	170400	526075435	2180	2180	2180	2180	0
94	20241125	170300	526075435	2180	2180	2180	2180	0
95	20241125	170200	526075435	2180	2180	2180	2180	0
96	20241125	170100	526075435	2180	2180	2180	2180	0
97	20241125	170000	526075435	2180	2180	2180	2180	0
98	20241125	165900	526075435	2180	2180	2180	2180	0
99	20241125	165800	526075435	2180	2180	2180	2180	0
100	20241125	165700	526075435	2180	2180	2180	2180	0
101	20241125	165600	526075435	2180	2180	2180	2180	0
102	20241125	165500	526075435	2180	2180	2180	2180	0
103	20241125	165400	526075435	2180	2180	2180	2180	0
104	20241125	165300	526075435	2180	2180	2180	2180	0
105	20241125	165200	526075435	2180	2180	2180	2180	0
106	20241125	165100	526075435	2180	2180	2180	2180	0
107	20241125	165000	526075435	2180	2180	2180	2180	0
108	20241125	164900	526075435	2180	2180	2180	2180	0
109	20241125	164800	526075435	2180	2180	2180	2180	0
110	20241125	164700	526075435	2180	2180	2180	2180	0
111	20241125	164600	526075435	2180	2180	2180	2180	0
112	20241125	164500	526075435	2180	2180	2180	2180	0
113	20241125	164400	526075435	2180	2180	2180	2180	0
114	20241125	164300	526075435	2180	2180	2180	2180	0
115	20241125	164200	526075435	2180	2180	2180	2180	0
116	20241125	164100	526075435	2180	2180	2180	2180	0
117	20241125	164000	526075435	2180	2180	2180	2180	0
118	20241125	163900	526075435	2180	2180	2180	2180	0
119	20241125	163800	526075435	2180	2180	2180	2180	0
120	20241125	163700	526075435	2180	2180	2180	2180	0
121	20241125	163600	526075435	2180	2180	2180	2180	0
122	20241125	163500	526075435	2180	2180	2180	2180	6106
123	20241125	163400	526075435	2180	2180	2180	2180	0
124	20241125	163300	526075435	2180	2180	2180	2180	0
125	20241125	163200	526075435	2180	2180	2180	2180	0
126	20241125	163100	526075435	2180	2180	2180	2180	0
127	20241125	163000	526075435	2180	2180	2180	2180	0
128	20241125	162900	526075435	2180	2180	2180	2180	0
129	20241125	162800	526075435	2180	2180	2180	2180	0
130	20241125	162700	526075435	2180	2180	2180	2180	0
131	20241125	162600	526075435	2180	2180	2180	2180	0
132	20241125	162500	526075435	2180	2180	2180	2180	0
133	20241125	162400	526075435	2180	2180	2180	2180	0
134	20241125	162300	526075435	2180	2180	2180	2180	0
135	20241125	162200	526075435	2180	2180	2180	2180	0
136	20241125	162100	526075435	2180	2180	2180	2180	0
137	20241125	162000	526075435	2180	2180	2180	2180	0
138	20241125	161900	526075435	2180	2180	2180	2180	0
139	20241125	161800	526075435	2180	2180	2180	2180	0
140	20241125	161700	526075435	2180	2180	2180	2180	0
141	20241125	161600	526075435	2180	2180	2180	2180	0
142	20241125	161500	526075435	2180	2180	2180	2180	0
143	20241125	161400	526075435	2180	2180	2180	2180	0
144	20241125	161300	526075435	2180	2180	2180	2180	0
145	20241125	161200	526075435	2180	2180	2180	2180	0
146	20241125	161100	526075435	2180	2180	2180	2180	0
147	20241125	161000	526075435	2180	2180	2180	2180	0
148	20241125	160900	526075435	2180	2180	2180	2180	0
149	20241125	160800	526075435	2180	2180	2180	2180	0
150	20241125	160700	526075435	2180	2180	2180	2180	0
151	20241125	160600	526075435	2180	2180	2180	2180	0
152	20241125	160500	526075435	2180	2180	2180	2180	6106
153	20241125	160400	526075435	2180	2180	2180	2180	0
154	20241125	160300	526075435	2180	2180	2180	2180	0
155	20241125	160200	526075435	2180	2180	2180	2180	0
156	20241125	160100	526075435	2180	2180	2180	2180	0
157	20241125	160000	526075435	2180	2180	2180	2180	0
158	20241125	155900	526075435	2180	2180	2180	2180	0
159	20241125	155800	526075435	2180	2180	2180	2180	0
160	20241125	155700	526075435	2180	2180	2180	2180	0
161	20241125	155600	526075435	2180	2180	2180	2180	0
162	20241125	155500	526075435	2180	2180	2180	2180	0
163	20241125	155400	526075435	2180	2180	2180	2180	0
164	20241125	155300	526075435	2180	2180	2180	2180	0
165	20241125	155200	526075435	2180	2180	2180	2180	0
166	20241125	155100	526075435	2180	2180	2180	2180	0
167	20241125	155000	526075435	2180	2180	2180	2180	0
168	20241125	154900	526075435	2180	2180	2180	2180	0
169	20241125	154800	526075435	2180	2180	2180	2180	0
170	20241125	154700	526075435	2180	2180	2180	2180	0
171	20241125	154600	526075435	2180	2180	2180	2180	0
172	20241125	154500	526075435	2180	2180	2180	2180	0
173	20241125	154400	526075435	2180	2180	2180	2180	0
174	20241125	154300	526075435	2180	2180	2180	2180	0
175	20241125	154200	526075435	2180	2180	2180	2180	0
176	20241125	154100	526075435	2180	2180	2180	2180	0
177	20241125	154000	526075435	2180	2180	2180	2180	0
178	20241125	153900	526075435	2180	2180	2180	2180	0
179	20241125	153800	526075435	2180	2180	2180	2180	0
180	20241125	153700	526075435	2180	2180	2180	2180	0
181	20241125	153600	526075435	2180	2180	2180	2180	0
182	20241125	153500	526075435	2180	2180	2180	2180	6106
183	20241125	153400	526075435	2180	2180	2180	2180	0
184	20241125	153300	526075435	2180	2180	2180	2180	0
185	20241125	153200	526075435	2180	2180	2180	2180	0
186	20241125	153100	526075435	2180	2180	2180	2180	0
187	20241125	153000	526075435	2180	2180	2180	2180	6106
188	20241125	152900	512764355	2185	2185	2185	2185	0
189	20241125	152800	512764355	2185	2185	2185	2185	0
190	20241125	152700	512764355	2185	2185	2185	2185	0
191	20241125	152600	512764355	2185	2185	2185	2185	0
192	20241125	152500	512764355	2185	2185	2185	2185	0
193	20241125	152400	512764355	2185	2185	2185	2185	0
194	20241125	152300	512764355	2185	2185	2185	2185	0
195	20241125	152200	512764355	2185	2185	2185	2185	0
196	20241125	152100	512764355	2185	2185	2185	2185	0
197	20241125	152000	512764355	2185	2185	2185	2185	0
198	20241125	151900	512764355	2185	2185	2185	2185	0
199	20241125	151800	512764355	2185	2180	2185	2175	3569
200	20241125	151700	504986900	2180	2180	2180	2180	0
201	20241125	151600	504986900	2180	2180	2180	2180	4
202	20241125	151500	504978180	2175	2175	2180	2175	8216
203	20241125	151400	487105975	2175	2175	2175	2175	5000
204	20241125	151300	476230975	2175	2175	2175	2175	5000
205	20241125	151200	465355975	2180	2175	2180	2175	304
206	20241125	151100	464694755	2180	2180	2180	2180	0
207	20241125	151000	464694755	2180	2180	2180	2180	5
208	20241125	150900	464683855	2180	2180	2180	2180	2
209	20241125	150800	464679495	2180	2180	2180	2180	1
210	20241125	150700	464677315	2175	2175	2175	2175	0
211	20241125	150600	464677315	2175	2175	2175	2175	150
212	20241125	150500	464351065	2175	2175	2175	2175	1
213	20241125	150400	464348890	2175	2175	2175	2175	3000
214	20241125	150300	457823890	2170	2170	2170	2170	0
215	20241125	150200	457823890	2170	2175	2175	2170	3900
216	20241125	150100	449351390	2175	2170	2175	2170	101
217	20241125	150000	449132215	2175	2175	2175	2175	0
218	20241125	145900	449132215	2175	2175	2175	2175	0
219	20241125	145800	449132215	2175	2175	2175	2175	0
220	20241125	145700	449132215	2175	2175	2175	2175	2500
221	20241125	145600	443694715	2175	2175	2175	2175	1500
222	20241125	145500	440432215	2175	2170	2175	2170	4000
223	20241125	145400	431737215	2175	2175	2175	2175	1500
224	20241125	145300	428474715	2180	2180	2180	2180	0
225	20241125	145200	428474715	2180	2180	2180	2180	8
226	20241125	145100	428457275	2180	2180	2180	2180	0
227	20241125	145000	428457275	2180	2180	2180	2180	458
228	20241125	144900	427458835	2175	2175	2175	2175	0
229	20241125	144800	427458835	2175	2175	2175	2175	0
230	20241125	144700	427458835	2175	2175	2175	2175	800
231	20241125	144600	425718835	2175	2175	2175	2175	1
232	20241125	144500	425716660	2175	2175	2175	2175	0
233	20241125	144400	425716660	2175	2175	2175	2175	0
234	20241125	144300	425716660	2175	2175	2175	2175	0
235	20241125	144200	425716660	2175	2175	2175	2175	0
236	20241125	144100	425716660	2175	2175	2175	2175	0
237	20241125	144000	425716660	2175	2175	2175	2175	13
238	20241125	143900	425688385	2175	2175	2175	2175	500
239	20241125	143800	424600885	2175	2175	2175	2175	0
240	20241125	143700	424600885	2175	2180	2180	2175	5012
241	20241125	143600	413699730	2180	2180	2180	2180	6
242	20241125	143500	413686650	2175	2175	2175	2175	0
243	20241125	143400	413686650	2175	2175	2175	2175	0
244	20241125	143300	413686650	2175	2180	2180	2175	3
245	20241125	143200	413680115	2180	2180	2180	2180	0
246	20241125	143100	413680115	2180	2180	2180	2180	1
247	20241125	143000	413677935	2180	2180	2180	2180	1
248	20241125	142900	413675755	2180	2180	2180	2180	0
249	20241125	142800	413675755	2180	2180	2180	2180	0
250	20241125	142700	413675755	2180	2180	2180	2180	0
251	20241125	142600	413675755	2180	2180	2180	2180	0
252	20241125	142500	413675755	2180	2180	2180	2180	0
253	20241125	142400	413675755	2180	2180	2180	2180	50
254	20241125	142300	413566755	2175	2175	2175	2175	0
255	20241125	142200	413566755	2175	2175	2175	2175	0
256	20241125	142100	413566755	2175	2175	2175	2175	0
257	20241125	142000	413566755	2175	2175	2175	2175	8
258	20241125	141900	413549355	2175	2175	2175	2175	0
259	20241125	141800	413549355	2175	2175	2175	2175	0
260	20241125	141700	413549355	2175	2175	2175	2175	150
261	20241125	141600	413223105	2175	2175	2175	2175	2142
262	20241125	141500	408564255	2175	2175	2175	2175	0
263	20241125	141400	408564255	2175	2175	2175	2175	0
264	20241125	141300	408564255	2175	2175	2175	2175	11
265	20241125	141200	408540330	2175	2175	2175	2175	0
266	20241125	141100	408540330	2175	2175	2175	2175	0
267	20241125	141000	408540330	2175	2175	2175	2175	0
268	20241125	140900	408540330	2175	2175	2175	2175	0
269	20241125	140800	408540330	2175	2175	2175	2175	1408
270	20241125	140700	405477930	2175	2175	2175	2175	0
271	20241125	140600	405477930	2175	2175	2175	2175	0
272	20241125	140500	405477930	2175	2175	2175	2175	0
273	20241125	140400	405477930	2175	2175	2175	2175	0
274	20241125	140300	405477930	2175	2175	2175	2175	0
275	20241125	140200	405477930	2175	2175	2175	2175	0
276	20241125	140100	405477930	2175	2175	2175	2175	0
277	20241125	140000	405477930	2175	2175	2175	2175	53
278	20241125	135900	405362655	2175	2175	2175	2175	1000
279	20241125	135800	403187655	2180	2180	2180	2180	5
280	20241125	135700	403176755	2180	2180	2180	2180	0
281	20241125	135600	403176755	2180	2180	2180	2180	1200
282	20241125	135500	400560755	2180	2180	2180	2180	1
283	20241125	135400	400558575	2175	2175	2175	2175	0
284	20241125	135300	400558575	2175	2175	2175	2175	0
285	20241125	135200	400558575	2175	2175	2175	2175	0
286	20241125	135100	400558575	2175	2175	2175	2175	5
287	20241125	135000	400547700	2180	2180	2180	2180	0
288	20241125	134900	400547700	2180	2180	2180	2180	907
289	20241125	134800	398570440	2175	2175	2175	2175	284
290	20241125	134700	397952740	2180	2180	2180	2180	0
291	20241125	134600	397952740	2180	2180	2180	2180	0
292	20241125	134500	397952740	2180	2180	2180	2180	2009
293	20241125	134400	393573120	2180	2180	2180	2180	0
294	20241125	134300	393573120	2180	2180	2180	2180	0
295	20241125	134200	393573120	2180	2180	2180	2180	0
296	20241125	134100	393573120	2180	2180	2180	2180	0
297	20241125	134000	393573120	2180	2180	2180	2180	0
298	20241125	133900	393573120	2180	2180	2180	2180	0
299	20241125	133800	393573120	2180	2180	2180	2180	0
300	20241125	133700	393573120	2180	2180	2180	2180	3292
301	20241125	133600	386396560	2175	2175	2175	2175	0
302	20241125	133500	386396560	2175	2175	2175	2175	12584
303	20241125	133400	359026360	2175	2180	2180	2175	1191
304	20241125	133300	356434420	2180	2180	2180	2180	0
305	20241125	133200	356434420	2180	2180	2180	2180	10
306	20241125	133100	356412620	2170	2170	2170	2170	8045
307	20241125	133000	338954970	2170	2175	2175	2170	3006
308	20241125	132900	332425650	2180	2180	2180	2180	0
309	20241125	132800	332425650	2180	2180	2180	2180	0
310	20241125	132700	332425650	2180	2180	2180	2180	0
311	20241125	132600	332425650	2180	2180	2180	2180	0
312	20241125	132500	332425650	2180	2180	2180	2180	0
313	20241125	132400	332425650	2180	2180	2180	2180	0
314	20241125	132300	332425650	2180	2180	2180	2180	0
315	20241125	132200	332425650	2180	2180	2180	2180	0
316	20241125	132100	332425650	2180	2180	2180	2180	500
317	20241125	132000	331335650	2180	2180	2180	2180	0
318	20241125	131900	331335650	2180	2180	2180	2180	0
319	20241125	131800	331335650	2180	2180	2180	2180	1246
320	20241125	131700	328619370	2180	2180	2180	2180	560
321	20241125	131600	327398570	2180	2180	2180	2180	20
322	20241125	131500	327354970	2180	2180	2185	2180	780
323	20241125	131400	325654320	2185	2185	2185	2185	0
324	20241125	131300	325654320	2185	2185	2185	2185	0
325	20241125	131200	325654320	2185	2185	2185	2185	1
326	20241125	131100	325652135	2180	2180	2180	2180	0
327	20241125	131000	325652135	2180	2180	2180	2180	0
328	20241125	130900	325652135	2180	2180	2180	2180	588
329	20241125	130800	324370295	2180	2180	2180	2180	0
330	20241125	130700	324370295	2180	2180	2180	2180	1412
331	20241125	130600	321292135	2180	2180	2180	2180	80
332	20241125	130500	321117735	2180	2180	2180	2180	0
333	20241125	130400	321117735	2180	2180	2180	2180	0
334	20241125	130300	321117735	2180	2180	2180	2180	5
335	20241125	130200	321106835	2180	2180	2180	2180	0
336	20241125	130100	321106835	2180	2180	2180	2180	0
337	20241125	130000	321106835	2180	2180	2180	2180	100
338	20241125	125900	320888835	2180	2180	2180	2180	0
339	20241125	125800	320888835	2180	2180	2180	2180	0
340	20241125	125700	320888835	2180	2180	2180	2180	0
341	20241125	125600	320888835	2180	2180	2180	2180	0
342	20241125	125500	320888835	2180	2180	2180	2180	0
343	20241125	125400	320888835	2180	2180	2180	2180	0
344	20241125	125300	320888835	2180	2180	2180	2180	884
345	20241125	125200	318961715	2180	2180	2180	2180	758
346	20241125	125100	317309275	2180	2180	2180	2180	39
347	20241125	125000	317224255	2180	2180	2180	2180	115
348	20241125	124900	316973555	2180	2180	2180	2180	10
349	20241125	124800	316951755	2180	2180	2180	2180	85
350	20241125	124700	316766455	2175	2175	2175	2175	0
351	20241125	124600	316766455	2175	2175	2175	2175	1
352	20241125	124500	316764280	2170	2170	2170	2170	0
353	20241125	124400	316764280	2170	2175	2175	2170	1000
354	20241125	124300	314591975	2180	2180	2180	2180	11
355	20241125	124200	314567995	2180	2180	2180	2180	55
356	20241125	124100	314448095	2175	2175	2175	2175	0
357	20241125	124000	314448095	2175	2175	2175	2175	0
358	20241125	123900	314448095	2175	2175	2175	2175	0
359	20241125	123800	314448095	2175	2175	2175	2175	0
360	20241125	123700	314448095	2175	2175	2175	2175	0
361	20241125	123600	314448095	2175	2175	2175	2175	1003
362	20241125	123500	312266570	2180	2180	2180	2180	0
363	20241125	123400	312266570	2180	2180	2180	2180	0
364	20241125	123300	312266570	2180	2180	2180	2180	0
365	20241125	123200	312266570	2180	2180	2180	2180	8
366	20241125	123100	312249130	2180	2180	2180	2180	30
367	20241125	123000	312183730	2175	2175	2175	2175	0
368	20241125	122900	312183730	2175	2175	2175	2175	340
369	20241125	122800	311444230	2175	2175	2175	2175	3
370	20241125	122700	311437705	2175	2175	2175	2175	1170
371	20241125	122600	308892955	2175	2175	2175	2175	22
372	20241125	122500	308845105	2175	2175	2175	2175	500
373	20241125	122400	307757605	2175	2175	2175	2175	500
374	20241125	122300	306670105	2175	2175	2175	2175	0
375	20241125	122200	306670105	2175	2175	2175	2175	0
376	20241125	122100	306670105	2175	2175	2175	2175	0
377	20241125	122000	306670105	2175	2175	2175	2175	0
378	20241125	121900	306670105	2175	2175	2175	2175	18
379	20241125	121800	306630955	2170	2170	2170	2170	0
380	20241125	121700	306630955	2170	2170	2170	2170	0
381	20241125	121600	306630955	2170	2175	2175	2170	500
382	20241125	121500	305545865	2170	2170	2170	2170	0
383	20241125	121400	305545865	2170	2185	2185	2170	2197
384	20241125	121300	300769195	2180	2180	2180	2180	1000
385	20241125	121200	298589195	2180	2180	2180	2180	700
386	20241125	121100	297063195	2180	2185	2185	2180	560
387	20241125	121000	295839895	2185	2185	2185	2185	0
388	20241125	120900	295839895	2185	2185	2185	2185	0
389	20241125	120800	295839895	2185	2185	2185	2185	55
390	20241125	120700	295719720	2185	2185	2185	2185	10
391	20241125	120600	295697870	2185	2185	2185	2185	0
392	20241125	120500	295697870	2185	2185	2185	2185	0
393	20241125	120400	295697870	2185	2185	2185	2185	0
394	20241125	120300	295697870	2185	2185	2185	2185	0
395	20241125	120200	295697870	2185	2185	2185	2185	1
396	20241125	120100	295695685	2185	2185	2185	2185	0
397	20241125	120000	295695685	2185	2185	2185	2185	21
398	20241125	115900	295649800	2185	2185	2185	2185	60
399	20241125	115800	295518700	2185	2185	2185	2185	5000
400	20241125	115700	284593700	2180	2180	2180	2180	15
401	20241125	115600	284561000	2180	2180	2180	2180	0
402	20241125	115500	284561000	2180	2180	2180	2180	0
403	20241125	115400	284561000	2180	2180	2180	2180	40
404	20241125	115300	284473800	2180	2180	2180	2180	1000
405	20241125	115200	282293800	2180	2180	2180	2180	1273
406	20241125	115100	279518660	2180	2180	2180	2180	21
407	20241125	115000	279472880	2180	2180	2180	2180	12
408	20241125	114900	279446720	2180	2180	2180	2180	16
409	20241125	114800	279411840	2180	2180	2180	2180	224
410	20241125	114700	278923520	2185	2185	2185	2185	11
411	20241125	114600	278899485	2185	2185	2185	2185	197
412	20241125	114500	278469040	2185	2180	2185	2180	37
413	20241125	114400	278388305	2185	2185	2185	2185	11
414	20241125	114300	278364270	2180	2180	2180	2180	946
415	20241125	114200	276301990	2180	2180	2180	2180	11
416	20241125	114100	276278010	2175	2175	2175	2175	0
417	20241125	114000	276278010	2175	2180	2180	2175	111
418	20241125	113900	276036530	2175	2180	2180	2175	23
419	20241125	113800	275986430	2180	2180	2180	2180	11
420	20241125	113700	275962450	2175	2180	2180	2175	31
421	20241125	113600	275894970	2175	2175	2175	2175	20
422	20241125	113500	275851470	2175	2185	2185	2175	1880
423	20241125	113400	271755695	2185	2185	2185	2180	536
424	20241125	113300	270587035	2185	2185	2185	2185	0
425	20241125	113200	270587035	2185	2185	2185	2185	11
426	20241125	113100	270563000	2185	2180	2185	2180	202
427	20241125	113000	270122635	2185	2180	2185	2180	76
428	20241125	112900	269956900	2180	2185	2185	2180	31
429	20241125	112800	269889265	2185	2185	2185	2185	555
430	20241125	112700	268676590	2185	2185	2185	2185	311
431	20241125	112600	267997055	2185	2185	2185	2185	0
432	20241125	112500	267997055	2185	2185	2185	2185	11
433	20241125	112400	267973020	2185	2185	2185	2185	11
434	20241125	112300	267948985	2185	2185	2185	2185	0
435	20241125	112200	267948985	2185	2175	2185	2175	139
436	20241125	112100	267646550	2175	2175	2175	2175	767
437	20241125	112000	265978325	2175	2185	2185	2175	617
438	20241125	111900	264636230	2180	2180	2180	2180	2984
439	20241125	111800	258131110	2180	2180	2180	2180	1685
440	20241125	111700	254457810	2185	2185	2185	2185	11
441	20241125	111600	254433775	2185	2185	2185	2185	12
442	20241125	111500	254407555	2180	2180	2180	2180	500
443	20241125	111400	253317555	2180	2180	2185	2180	2086
444	20241125	111300	248769650	2185	2185	2185	2185	50
445	20241125	111200	248660400	2185	2185	2185	2185	0
446	20241125	111100	248660400	2185	2185	2185	2185	5
447	20241125	111000	248649475	2175	2185	2185	2175	31
448	20241125	110900	248582000	2185	2185	2185	2185	504
449	20241125	110800	247480760	2185	2185	2185	2185	55
450	20241125	110700	247360585	2185	2185	2185	2185	4
451	20241125	110600	247351845	2185	2185	2185	2185	10
452	20241125	110500	247329995	2180	2180	2180	2180	1998
453	20241125	110400	242974355	2185	2185	2185	2180	80
454	20241125	110300	242799560	2185	2185	2185	2180	258
455	20241125	110200	242235840	2185	2185	2185	2185	55
456	20241125	110100	242115665	2180	2185	2185	2180	2055
457	20241125	110000	237630490	2185	2185	2185	2185	109
458	20241125	105900	237392325	2185	2185	2185	2185	55
459	20241125	105800	237272150	2185	2175	2185	2175	90
460	20241125	105700	237075600	2185	2185	2185	2185	9
461	20241125	105600	237055935	2185	2185	2185	2185	5
462	20241125	105500	237045010	2185	2185	2185	2185	5
463	20241125	105400	237034085	2185	2180	2185	2180	893
464	20241125	105300	235087325	2185	2180	2185	2180	1001
465	20241125	105200	232905120	2180	2180	2180	2180	4
466	20241125	105100	232896400	2185	2180	2185	2180	605
467	20241125	105000	231577475	2180	2180	2180	2180	3256
468	20241125	104900	224479395	2180	2180	2180	2180	10
469	20241125	104800	224457595	2180	2180	2180	2180	4
470	20241125	104700	224448875	2180	2180	2180	2180	5
471	20241125	104600	224437975	2180	2180	2180	2180	570
472	20241125	104500	223195375	2180	2180	2180	2180	5
473	20241125	104400	223184475	2180	2175	2180	2170	428
474	20241125	104300	222255550	2180	2180	2180	2180	5
475	20241125	104200	222244650	2180	2180	2180	2180	84
476	20241125	104100	222061530	2180	2180	2180	2180	354
477	20241125	104000	221289810	2180	2180	2180	2180	5
478	20241125	103900	221278910	2180	2175	2180	2175	139
479	20241125	103800	220976565	2180	2170	2180	2170	26
480	20241125	103700	220920055	2180	2175	2180	2170	144
481	20241125	103600	220607135	2180	2180	2180	2180	1055
482	20241125	103500	218307235	2180	2180	2180	2180	109
483	20241125	103400	218069615	2180	2180	2180	2180	8
484	20241125	103300	218052175	2180	2180	2180	2180	6
485	20241125	103200	218039095	2180	2180	2180	2180	26
486	20241125	103100	217982415	2180	2180	2185	2180	1465
487	20241125	103000	214788540	2180	2175	2180	2175	4097
488	20241125	102900	205861695	2175	2175	2175	2175	4
489	20241125	102800	205852995	2175	2175	2175	2175	9
490	20241125	102700	205833420	2175	2175	2175	2175	5
491	20241125	102600	205822545	2175	2175	2175	2175	59
492	20241125	102500	205694220	2180	2175	2180	2175	2270
493	20241125	102400	200756950	2175	2175	2175	2175	10
494	20241125	102300	200735200	2175	2175	2175	2175	4
495	20241125	102200	200726500	2175	2175	2175	2175	15
496	20241125	102100	200693875	2175	2175	2175	2175	14
497	20241125	102000	200663425	2175	2175	2175	2175	2330
498	20241125	101900	195595675	2175	2175	2175	2175	47
499	20241125	101800	195493450	2175	2175	2175	2175	13
500	20241125	101700	195465175	2175	2175	2175	2175	10
501	20241125	101600	195443425	2175	2175	2175	2175	6
502	20241125	101500	195430375	2175	2175	2175	2175	470
503	20241125	101400	194408125	2175	2175	2175	2175	82
504	20241125	101300	194229775	2175	2175	2175	2175	960
505	20241125	101200	192141775	2175	2175	2175	2175	5
506	20241125	101100	192130900	2170	2170	2180	2155	11075
507	20241125	101000	168241625	2170	2180	2180	2150	14159
508	20241125	100900	137603240	2185	2180	2185	2180	37
509	20241125	100800	137522520	2180	2185	2185	2180	435
510	20241125	100700	136572695	2185	2185	2185	2185	55
511	20241125	100600	136452520	2185	2185	2185	2180	59
512	20241125	100500	136323855	2180	2180	2185	2180	2344
513	20241125	100400	131212790	2175	2175	2180	2175	1557
514	20241125	100300	127821290	2175	2175	2175	2175	48
515	20241125	100200	127716890	2180	2180	2180	2180	9
516	20241125	100100	127697270	2175	2175	2175	2175	577
517	20241125	100000	126442295	2175	2175	2175	2175	14
518	20241125	095900	126411845	2175	2175	2175	2175	5
519	20241125	095800	126400970	2175	2180	2180	2175	9
520	20241125	095700	126381370	2170	2175	2180	2170	829
521	20241125	095600	124579165	2175	2175	2175	2175	372
522	20241125	095500	123770065	2175	2180	2180	2175	10
523	20241125	095400	123748290	2180	2180	2180	2180	198
524	20241125	095300	123316650	2180	2170	2180	2170	82
525	20241125	095200	123138660	2170	2175	2175	2170	5603
526	20241125	095100	110970385	2175	2175	2175	2175	501
527	20241125	095000	109880710	2180	2180	2180	2180	1
528	20241125	094900	109878530	2180	2180	2180	2180	3
529	20241125	094800	109871990	2180	2180	2180	2180	10
530	20241125	094700	109850190	2180	2180	2180	2180	0
531	20241125	094600	109850190	2180	2180	2180	2180	220
532	20241125	094500	109370590	2180	2180	2180	2180	0
533	20241125	094400	109370590	2180	2180	2180	2180	0
534	20241125	094300	109370590	2180	2180	2180	2180	0
535	20241125	094200	109370590	2180	2175	2180	2170	2567
536	20241125	094100	103783130	2175	2175	2175	2175	13
537	20241125	094000	103754855	2175	2175	2175	2175	54
538	20241125	093900	103637405	2175	2175	2175	2175	4
539	20241125	093800	103628705	2175	2175	2175	2175	500
540	20241125	093700	102541205	2175	2175	2175	2175	0
541	20241125	093600	102541205	2175	2175	2175	2175	1
542	20241125	093500	102539030	2170	2170	2170	2170	2997
543	20241125	093400	96035540	2170	2170	2170	2170	1671
544	20241125	093300	92409470	2175	2175	2175	2175	0
545	20241125	093200	92409470	2175	2180	2180	2170	2002
546	20241125	093100	88065115	2170	2175	2175	2170	1608
547	20241125	093000	84569615	2170	2170	2175	2170	3025
548	20241125	092900	78003100	2170	2170	2170	2165	4255
549	20241125	092800	68780550	2170	2170	2170	2170	676
550	20241125	092700	67313630	2170	2165	2170	2165	2825
551	20241125	092600	61187740	2165	2165	2165	2165	100
552	20241125	092500	60971240	2165	2165	2165	2165	0
553	20241125	092400	60971240	2165	2155	2165	2155	101
554	20241125	092300	60753575	2155	2155	2155	2155	1183
555	20241125	092200	58204210	2155	2155	2155	2155	0
556	20241125	092100	58204210	2155	2160	2160	2155	800
557	20241125	092000	56477120	2165	2170	2170	2165	2596
558	20241125	091900	50844300	2165	2160	2165	2160	52
559	20241125	091800	50731730	2160	2170	2170	2160	1500
560	20241125	091700	47476830	2160	2160	2160	2160	0
561	20241125	091600	47476830	2160	2150	2160	2150	1600
562	20241125	091500	44035830	2150	2165	2170	2150	12563
563	20241125	091400	16838445	2165	2165	2165	2160	154
564	20241125	091300	16505535	2165	2170	2170	2165	42
565	20241125	091200	16414595	2170	2170	2170	2170	0
566	20241125	091100	16414595	2170	2160	2170	2160	431
567	20241125	091000	15480235	2160	2155	2170	2150	1746
568	20241125	090900	11723555	2170	2165	2170	2150	343
569	20241125	090800	10980585	2170	2170	2170	2170	380
570	20241125	090700	10155985	2170	2165	2170	2160	668
571	20241125	090600	8706450	2165	2155	2165	2155	769
572	20241125	090500	7042015	2155	2155	2155	2155	60
573	20241125	090400	6912715	2155	2155	2155	2155	204
574	20241125	090300	6473095	2155	2155	2160	2140	2962
575	20241125	090200	124440	2160	2160	2160	2160	10
576	20241125	090100	102840	2160	2160	2160	2160	6
577	20241125	090000	89880	2140	2140	2140	2140	42