KissMeData/006280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184800	4579955400	136000	136000	136000	136000	2551
3	20241125	184700	4579955400	136000	136000	136000	136000	0
4	20241125	184600	4579955400	136000	136000	136000	136000	0
5	20241125	184500	4579955400	136000	136000	136000	136000	0
6	20241125	184400	4579955400	136000	136000	136000	136000	0
7	20241125	184300	4579955400	136000	136000	136000	136000	0
8	20241125	184200	4579955400	136000	136000	136000	136000	0
9	20241125	184100	4579955400	136000	136000	136000	136000	0
10	20241125	184000	4579955400	136000	136000	136000	136000	0
11	20241125	183900	4579955400	136000	136000	136000	136000	0
12	20241125	183800	4579955400	136000	136000	136000	136000	0
13	20241125	183700	4579955400	136000	136000	136000	136000	0
14	20241125	183600	4579955400	136000	136000	136000	136000	0
15	20241125	183500	4579955400	136000	136000	136000	136000	0
16	20241125	183400	4579955400	136000	136000	136000	136000	0
17	20241125	183300	4579955400	136000	136000	136000	136000	0
18	20241125	183200	4579955400	136000	136000	136000	136000	0
19	20241125	183100	4579955400	136000	136000	136000	136000	0
20	20241125	183000	4579955400	136000	136000	136000	136000	0
21	20241125	182900	4579955400	136000	136000	136000	136000	0
22	20241125	182800	4579955400	136000	136000	136000	136000	0
23	20241125	182700	4579955400	136000	136000	136000	136000	0
24	20241125	182600	4579955400	136000	136000	136000	136000	0
25	20241125	182500	4579955400	136000	136000	136000	136000	0
26	20241125	182400	4579955400	136000	136000	136000	136000	0
27	20241125	182300	4579955400	136000	136000	136000	136000	0
28	20241125	182200	4579955400	136000	136000	136000	136000	0
29	20241125	182100	4579955400	136000	136000	136000	136000	0
30	20241125	182000	4579955400	136000	136000	136000	136000	0
31	20241125	181900	4579955400	136000	136000	136000	136000	0
32	20241125	181800	4579955400	136000	136000	136000	136000	2551
33	20241125	181700	4579955400	136000	136000	136000	136000	0
34	20241125	181600	4579955400	136000	136000	136000	136000	0
35	20241125	181500	4579955400	136000	136000	136000	136000	0
36	20241125	181400	4579955400	136000	136000	136000	136000	0
37	20241125	181300	4579955400	136000	136000	136000	136000	0
38	20241125	181200	4579955400	136000	136000	136000	136000	0
39	20241125	181100	4579955400	136000	136000	136000	136000	0
40	20241125	181000	4579955400	136000	136000	136000	136000	0
41	20241125	180900	4579955400	136000	136000	136000	136000	0
42	20241125	180800	4579955400	136000	136000	136000	136000	0
43	20241125	180700	4579955400	136000	136000	136000	136000	0
44	20241125	180600	4579955400	136000	136000	136000	136000	0
45	20241125	180500	4579955400	136000	136000	136000	136000	0
46	20241125	180400	4579955400	136000	136000	136000	136000	0
47	20241125	180300	4579955400	136000	136000	136000	136000	0
48	20241125	180200	4579955400	136000	136000	136000	136000	0
49	20241125	180100	4579955400	136000	136000	136000	136000	0
50	20241125	180000	4579955400	136000	136000	136000	136000	0
51	20241125	175900	4579955400	136000	136000	136000	136000	0
52	20241125	175800	4579955400	136000	136000	136000	136000	0
53	20241125	175700	4579955400	136000	136000	136000	136000	0
54	20241125	175600	4579955400	136000	136000	136000	136000	0
55	20241125	175500	4579955400	136000	136000	136000	136000	0
56	20241125	175400	4579955400	136000	136000	136000	136000	0
57	20241125	175300	4579955400	136000	136000	136000	136000	0
58	20241125	175200	4579955400	136000	136000	136000	136000	0
59	20241125	175100	4579955400	136000	136000	136000	136000	0
60	20241125	175000	4579955400	136000	136000	136000	136000	0
61	20241125	174900	4579955400	136000	136000	136000	136000	0
62	20241125	174800	4579955400	136000	136000	136000	136000	2551
63	20241125	174700	4579955400	136000	136000	136000	136000	0
64	20241125	174600	4579955400	136000	136000	136000	136000	0
65	20241125	174500	4579955400	136000	136000	136000	136000	0
66	20241125	174400	4579955400	136000	136000	136000	136000	0
67	20241125	174300	4579955400	136000	136000	136000	136000	0
68	20241125	174200	4579955400	136000	136000	136000	136000	0
69	20241125	174100	4579955400	136000	136000	136000	136000	0
70	20241125	174000	4579955400	136000	136000	136000	136000	0
71	20241125	173900	4579955400	136000	136000	136000	136000	0
72	20241125	173800	4579955400	136000	136000	136000	136000	0
73	20241125	173700	4579955400	136000	136000	136000	136000	0
74	20241125	173600	4579955400	136000	136000	136000	136000	0
75	20241125	173500	4579955400	136000	136000	136000	136000	0
76	20241125	173400	4579955400	136000	136000	136000	136000	0
77	20241125	173300	4579955400	136000	136000	136000	136000	0
78	20241125	173200	4579955400	136000	136000	136000	136000	0
79	20241125	173100	4579955400	136000	136000	136000	136000	0
80	20241125	173000	4579955400	136000	136000	136000	136000	0
81	20241125	172900	4579955400	136000	136000	136000	136000	0
82	20241125	172800	4579955400	136000	136000	136000	136000	0
83	20241125	172700	4579955400	136000	136000	136000	136000	0
84	20241125	172600	4579955400	136000	136000	136000	136000	0
85	20241125	172500	4579955400	136000	136000	136000	136000	0
86	20241125	172400	4579955400	136000	136000	136000	136000	0
87	20241125	172300	4579955400	136000	136000	136000	136000	0
88	20241125	172200	4579955400	136000	136000	136000	136000	0
89	20241125	172100	4579955400	136000	136000	136000	136000	0
90	20241125	172000	4579955400	136000	136000	136000	136000	0
91	20241125	171900	4579955400	136000	136000	136000	136000	0
92	20241125	171800	4579955400	136000	136000	136000	136000	2551
93	20241125	171700	4579955400	136000	136000	136000	136000	0
94	20241125	171600	4579955400	136000	136000	136000	136000	0
95	20241125	171500	4579955400	136000	136000	136000	136000	0
96	20241125	171400	4579955400	136000	136000	136000	136000	0
97	20241125	171300	4579955400	136000	136000	136000	136000	0
98	20241125	171200	4579955400	136000	136000	136000	136000	0
99	20241125	171100	4579955400	136000	136000	136000	136000	0
100	20241125	171000	4579955400	136000	136000	136000	136000	0
101	20241125	170900	4579955400	136000	136000	136000	136000	0
102	20241125	170800	4579955400	136000	136000	136000	136000	0
103	20241125	170700	4579955400	136000	136000	136000	136000	0
104	20241125	170600	4579955400	136000	136000	136000	136000	0
105	20241125	170500	4579955400	136000	136000	136000	136000	0
106	20241125	170400	4579955400	136000	136000	136000	136000	0
107	20241125	170300	4579955400	136000	136000	136000	136000	0
108	20241125	170200	4579955400	136000	136000	136000	136000	0
109	20241125	170100	4579955400	136000	136000	136000	136000	0
110	20241125	170000	4579955400	136000	136000	136000	136000	0
111	20241125	165900	4579955400	136000	136000	136000	136000	0
112	20241125	165800	4579955400	136000	136000	136000	136000	0
113	20241125	165700	4579955400	136000	136000	136000	136000	0
114	20241125	165600	4579955400	136000	136000	136000	136000	0
115	20241125	165500	4579955400	136000	136000	136000	136000	0
116	20241125	165400	4579955400	136000	136000	136000	136000	0
117	20241125	165300	4579955400	136000	136000	136000	136000	0
118	20241125	165200	4579955400	136000	136000	136000	136000	0
119	20241125	165100	4579955400	136000	136000	136000	136000	0
120	20241125	165000	4579955400	136000	136000	136000	136000	0
121	20241125	164900	4579955400	136000	136000	136000	136000	0
122	20241125	164800	4579955400	136000	136000	136000	136000	2551
123	20241125	164700	4579955400	136000	136000	136000	136000	0
124	20241125	164600	4579955400	136000	136000	136000	136000	0
125	20241125	164500	4579955400	136000	136000	136000	136000	0
126	20241125	164400	4579955400	136000	136000	136000	136000	0
127	20241125	164300	4579955400	136000	136000	136000	136000	0
128	20241125	164200	4579955400	136000	136000	136000	136000	0
129	20241125	164100	4579955400	136000	136000	136000	136000	0
130	20241125	164000	4579955400	136000	136000	136000	136000	0
131	20241125	163900	4579955400	136000	136000	136000	136000	0
132	20241125	163800	4579955400	136000	136000	136000	136000	0
133	20241125	163700	4579955400	136000	136000	136000	136000	0
134	20241125	163600	4579955400	136000	136000	136000	136000	0
135	20241125	163500	4579955400	136000	136000	136000	136000	0
136	20241125	163400	4579955400	136000	136000	136000	136000	0
137	20241125	163300	4579955400	136000	136000	136000	136000	0
138	20241125	163200	4579955400	136000	136000	136000	136000	0
139	20241125	163100	4579955400	136000	136000	136000	136000	0
140	20241125	163000	4579955400	136000	136000	136000	136000	0
141	20241125	162900	4579955400	136000	136000	136000	136000	0
142	20241125	162800	4579955400	136000	136000	136000	136000	0
143	20241125	162700	4579955400	136000	136000	136000	136000	0
144	20241125	162600	4579955400	136000	136000	136000	136000	0
145	20241125	162500	4579955400	136000	136000	136000	136000	0
146	20241125	162400	4579955400	136000	136000	136000	136000	0
147	20241125	162300	4579955400	136000	136000	136000	136000	0
148	20241125	162200	4579955400	136000	136000	136000	136000	0
149	20241125	162100	4579955400	136000	136000	136000	136000	0
150	20241125	162000	4579955400	136000	136000	136000	136000	0
151	20241125	161900	4579955400	136000	136000	136000	136000	0
152	20241125	161800	4579955400	136000	136000	136000	136000	2551
153	20241125	161700	4579955400	136000	136000	136000	136000	0
154	20241125	161600	4579955400	136000	136000	136000	136000	0
155	20241125	161500	4579955400	136000	136000	136000	136000	0
156	20241125	161400	4579955400	136000	136000	136000	136000	0
157	20241125	161300	4579955400	136000	136000	136000	136000	0
158	20241125	161200	4579955400	136000	136000	136000	136000	0
159	20241125	161100	4579955400	136000	136000	136000	136000	0
160	20241125	161000	4579955400	136000	136000	136000	136000	0
161	20241125	160900	4579955400	136000	136000	136000	136000	0
162	20241125	160800	4579955400	136000	136000	136000	136000	0
163	20241125	160700	4579955400	136000	136000	136000	136000	0
164	20241125	160600	4579955400	136000	136000	136000	136000	0
165	20241125	160500	4579955400	136000	136000	136000	136000	0
166	20241125	160400	4579955400	136000	136000	136000	136000	0
167	20241125	160300	4579955400	136000	136000	136000	136000	0
168	20241125	160200	4579955400	136000	136000	136000	136000	0
169	20241125	160100	4579955400	136000	136000	136000	136000	0
170	20241125	160000	4579955400	136000	136000	136000	136000	0
171	20241125	155900	4579955400	136000	136000	136000	136000	0
172	20241125	155800	4579955400	136000	136000	136000	136000	0
173	20241125	155700	4579955400	136000	136000	136000	136000	0
174	20241125	155600	4579955400	136000	136000	136000	136000	0
175	20241125	155500	4579955400	136000	136000	136000	136000	0
176	20241125	155400	4579955400	136000	136000	136000	136000	0
177	20241125	155300	4579955400	136000	136000	136000	136000	0
178	20241125	155200	4579955400	136000	136000	136000	136000	0
179	20241125	155100	4579955400	136000	136000	136000	136000	0
180	20241125	155000	4579955400	136000	136000	136000	136000	0
181	20241125	154900	4579955400	136000	136000	136000	136000	0
182	20241125	154800	4579955400	136000	136000	136000	136000	2551
183	20241125	154700	4579955400	136000	136000	136000	136000	0
184	20241125	154600	4579955400	136000	136000	136000	136000	0
185	20241125	154500	4579955400	136000	136000	136000	136000	0
186	20241125	154400	4579955400	136000	136000	136000	136000	0
187	20241125	154300	4579955400	136000	136000	136000	136000	0
188	20241125	154200	4579955400	136000	136000	136000	136000	0
189	20241125	154100	4579955400	136000	136000	136000	136000	0
190	20241125	154000	4579955400	136000	136000	136000	136000	0
191	20241125	153900	4579955400	136000	136000	136000	136000	0
192	20241125	153800	4579955400	136000	136000	136000	136000	0
193	20241125	153700	4579955400	136000	136000	136000	136000	0
194	20241125	153600	4579955400	136000	136000	136000	136000	0
195	20241125	153500	4579955400	136000	136000	136000	136000	0
196	20241125	153400	4579955400	136000	136000	136000	136000	0
197	20241125	153300	4579955400	136000	136000	136000	136000	0
198	20241125	153200	4579955400	136000	136000	136000	136000	0
199	20241125	153100	4579955400	136000	136000	136000	136000	0
200	20241125	153000	4579955400	136000	136000	136000	136000	2551
201	20241125	152900	4233019400	136000	136000	136000	136000	0
202	20241125	152800	4233019400	136000	136000	136000	136000	0
203	20241125	152700	4233019400	136000	136000	136000	136000	0
204	20241125	152600	4233019400	136000	136000	136000	136000	0
205	20241125	152500	4233019400	136000	136000	136000	136000	0
206	20241125	152400	4233019400	136000	136000	136000	136000	0
207	20241125	152300	4233019400	136000	136000	136000	136000	0
208	20241125	152200	4233019400	136000	136000	136000	136000	0
209	20241125	152100	4233019400	136000	136000	136000	136000	0
210	20241125	152000	4233019400	136000	136000	136000	136000	0
211	20241125	151900	4233019400	136000	135900	136000	135800	256
212	20241125	151800	4198210300	135800	135900	136000	135800	34
213	20241125	151700	4193588100	135900	136000	136000	135800	82
214	20241125	151600	4182444300	136000	135800	136000	135800	129
215	20241125	151500	4164913000	135900	135600	135900	135600	88
216	20241125	151400	4152971900	135600	135700	135700	135600	25
217	20241125	151300	4149580500	135600	135900	135900	135600	89
218	20241125	151200	4137499800	135900	135600	135900	135600	32
219	20241125	151100	4133154900	135700	135800	135800	135600	34
220	20241125	151000	4128541100	135700	135700	135800	135700	107
221	20241125	150900	4114012000	135800	135800	135900	135700	71
222	20241125	150800	4104371000	135800	135800	135900	135800	27
223	20241125	150700	4100704000	135800	135800	135800	135700	9
224	20241125	150600	4099482400	135700	135700	135700	135600	20
225	20241125	150500	4096769500	135800	135800	135800	135800	49
226	20241125	150400	4090115300	135800	135700	135800	135500	25
227	20241125	150300	4086723500	135800	135800	135900	135700	75
228	20241125	150200	4076539700	135800	135500	135900	135500	50
229	20241125	150100	4069755600	135700	135600	135700	135500	34
230	20241125	150000	4065145000	135700	135900	136000	135700	76
231	20241125	145900	4054822300	136000	135800	136000	135800	31
232	20241125	145800	4050609800	135800	136000	136000	135800	228
233	20241125	145700	4019644400	136000	135900	136000	135900	14
234	20241125	145600	4017741700	135900	135900	136000	135900	10
235	20241125	145500	4016382200	135900	135800	135900	135800	9
236	20241125	145400	4015159800	135900	136000	136000	135800	41
237	20241125	145300	4009586400	136000	135900	136000	135900	24
238	20241125	145200	4006324600	135900	135900	135900	135800	15
239	20241125	145100	4004286300	135900	135800	136000	135800	24
240	20241125	145000	4001024900	135900	135900	135900	135900	4
241	20241125	144900	4000481300	135800	136000	136000	135800	81
242	20241125	144800	3989478100	135900	135900	135900	135900	21
243	20241125	144700	3986624200	136000	135900	136000	135900	9
244	20241125	144600	3985400400	135900	135900	135900	135800	17
245	20241125	144500	3983090400	135900	135900	136000	135900	54
246	20241125	144400	3975751600	135900	135900	136000	135900	14
247	20241125	144300	3973848500	135900	135800	135900	135800	30
248	20241125	144200	3969772000	135900	135800	135900	135800	13
249	20241125	144100	3968006100	135800	135800	136000	135800	28
250	20241125	144000	3964203400	135900	135700	135900	135700	38
251	20241125	143900	3959042700	135700	135800	135800	135700	16
252	20241125	143800	3956870800	135700	135800	135800	135700	7
253	20241125	143700	3955920700	135700	135700	135700	135600	13
254	20241125	143600	3954156800	135300	135900	135900	135300	18
255	20241125	143500	3951720200	135900	135900	135900	135300	150
256	20241125	143400	3931363000	136000	135900	136000	135900	24
257	20241125	143300	3928101100	135900	135900	135900	135900	51
258	20241125	143200	3921170200	136000	136000	136000	135900	8
259	20241125	143100	3920082300	136000	135900	136000	135800	20
260	20241125	143000	3917364600	135900	135900	135900	135800	20
261	20241125	142900	3914647900	135900	135800	135900	135800	10
262	20241125	142800	3913289300	135900	135900	135900	135800	97
263	20241125	142700	3900107400	135900	135800	135900	135800	28
264	20241125	142600	3896303200	135800	135900	135900	135800	6
265	20241125	142500	3895488000	136000	136000	136000	135800	55
266	20241125	142400	3888008200	136000	136000	136100	135900	96
267	20241125	142300	3874957000	136100	136000	136100	136000	12
268	20241125	142200	3873324500	136000	136000	136000	136000	30
269	20241125	142100	3869244500	136000	135900	136000	135900	99
270	20241125	142000	3855781400	135900	135900	135900	135900	5
271	20241125	141900	3855101900	135800	135900	135900	135800	16
272	20241125	141800	3852927800	135900	135800	136000	135700	18
273	20241125	141700	3850483200	135800	135800	135800	135800	148
274	20241125	141600	3830384800	135600	135700	135700	135600	14
275	20241125	141500	3828486000	135700	135700	135700	135600	6
276	20241125	141400	3827671900	135700	135700	135800	135700	49
277	20241125	141300	3821022500	135800	135600	135800	135600	9
278	20241125	141200	3819801100	135800	136000	136000	135800	58
279	20241125	141100	3811918900	136000	136000	136000	135900	74
280	20241125	141000	3801855600	136100	136000	136100	135900	8
281	20241125	140900	3800767600	136100	136000	136100	135900	81
282	20241125	140800	3789751800	136000	136100	136100	136000	12
283	20241125	140700	3788119200	136100	136000	136100	136000	6
284	20241125	140600	3787303000	136000	136000	136000	135900	16
285	20241125	140500	3785127400	136100	135900	136100	135900	111
286	20241125	140400	3770041200	135800	135700	135900	135700	59
287	20241125	140300	3762029600	135700	135700	135700	135500	9
288	20241125	140200	3760809100	135600	135700	135700	135600	185
289	20241125	140100	3735719500	135700	135700	135700	135700	29
290	20241125	140000	3731784200	135600	135600	135700	135600	45
291	20241125	135900	3725680000	135600	135600	135700	135600	24
292	20241125	135800	3722424700	135600	135600	135700	135600	37
293	20241125	135700	3717407200	135600	135700	135800	135600	43
294	20241125	135600	3711572400	135700	135700	135800	135700	20
295	20241125	135500	3708858000	135700	135500	135700	135500	15
296	20241125	135400	3706823400	135500	135600	135700	135500	26
297	20241125	135300	3703297600	135600	135900	135900	135600	17
298	20241125	135200	3700990300	135900	135600	135900	135600	96
299	20241125	135100	3687957100	135700	135500	135700	135500	25
300	20241125	135000	3684567400	135700	135800	135800	135700	12
301	20241125	134900	3682938600	135800	135400	135800	135400	38
302	20241125	134800	3677785800	135500	135400	135500	135400	18
303	20241125	134700	3675347100	135400	135600	135600	135400	10
304	20241125	134600	3673991900	135600	135500	135600	135400	98
305	20241125	134500	3660713700	135500	135300	135500	135300	45
306	20241125	134400	3654621200	135300	135300	135400	135300	31
307	20241125	134300	3650425700	135400	135700	135700	135300	346
308	20241125	134200	3603538300	135700	135700	135800	135700	50
309	20241125	134100	3596752900	135800	135800	135800	135700	14
310	20241125	134000	3594852000	135700	135700	135800	135700	17
311	20241125	133900	3592544600	135700	135600	135700	135600	146
312	20241125	133800	3572733500	135700	135600	135700	135600	41
313	20241125	133700	3567171000	135600	135600	135700	135600	45
314	20241125	133600	3561068600	135600	135600	135700	135500	24
315	20241125	133500	3557814300	135600	136000	136000	135500	436
316	20241125	133400	3498532500	136000	136500	136500	136000	172
317	20241125	133300	3475107500	136500	136300	136500	136300	170
318	20241125	133200	3451935800	136300	136400	136400	136300	15
319	20241125	133100	3449890800	136400	136400	136500	136300	30
320	20241125	133000	3445798400	136500	136400	136500	136400	15
321	20241125	132900	3443752100	136400	136400	136500	136400	53
322	20241125	132800	3436521900	136500	136300	136500	136300	55
323	20241125	132700	3429021000	136400	136300	136400	136300	26
324	20241125	132600	3425476400	136400	136400	136400	136300	18
325	20241125	132500	3423021900	136300	136300	136400	136300	19
326	20241125	132400	3420431400	136300	136400	136500	136300	32
327	20241125	132300	3416067400	136500	136400	136500	136300	18
328	20241125	132200	3413612600	136400	136400	136500	136400	16
329	20241125	132100	3411429800	136300	136400	136400	136300	26
330	20241125	132000	3407885200	136300	136400	136500	136300	10
331	20241125	131900	3406520800	136400	136400	136500	136300	44
332	20241125	131800	3400519000	136400	136400	136500	136400	35
333	20241125	131700	3395743900	136400	136000	136400	136000	517
334	20241125	131600	3325302800	136100	136000	136100	136000	22
335	20241125	131500	3322310300	136000	136000	136100	136000	45
336	20241125	131400	3316187800	136000	136100	136100	136000	15
337	20241125	131300	3314146900	136100	136100	136100	135900	24
338	20241125	131200	3310882400	136100	136000	136100	136000	33
339	20241125	131100	3306393500	136100	136000	136100	136000	13
340	20241125	131000	3304625000	136000	136000	136100	136000	31
341	20241125	130900	3300408000	135900	136100	136100	135900	15
342	20241125	130800	3298368800	136100	136100	136100	136100	6
343	20241125	130700	3297552200	136100	136100	136200	136100	87
344	20241125	130600	3285711400	136200	136200	136200	136100	78
345	20241125	130500	3275093800	136100	136000	136100	135600	208
346	20241125	130400	3246806600	136100	136000	136200	136000	153
347	20241125	130300	3225985400	135900	135600	135900	135500	122
348	20241125	130200	3209433400	135600	135500	135600	135500	3
349	20241125	130100	3209026700	135600	135600	135700	135600	76
350	20241125	130000	3198714200	135700	135800	135900	135600	37
351	20241125	125900	3193692100	135900	136000	136000	135900	59
352	20241125	125800	3185668200	136000	136000	136100	136000	238
353	20241125	125700	3153299200	136000	136100	136200	136000	14
354	20241125	125600	3151394800	136100	136100	136200	136100	86
355	20241125	125500	3139690100	136100	136000	136100	136000	10
356	20241125	125400	3138329300	136100	136000	136200	136000	50
357	20241125	125300	3131523800	136100	136000	136100	136000	28
358	20241125	125200	3127713900	136100	136000	136100	136000	9
359	20241125	125100	3126489600	136100	136000	136100	136000	38
360	20241125	125000	3121320700	136000	136100	136100	136000	6
361	20241125	124900	3120504300	136200	136300	136300	136200	81
362	20241125	124800	3109472000	136300	136200	136300	136200	32
363	20241125	124700	3105112600	136200	136200	136200	136200	4
364	20241125	124600	3104567800	136200	136300	136300	136200	80
365	20241125	124500	3093664400	136300	136200	136300	136200	19
366	20241125	124400	3091076200	136200	135900	136300	135900	319
367	20241125	124300	3047693900	135900	135800	135900	135800	66
368	20241125	124200	3038725900	135800	135800	135800	135800	21
369	20241125	124100	3035874100	135800	135800	135900	135700	18
370	20241125	124000	3033428700	135800	135800	135900	135800	65
371	20241125	123900	3024596700	135800	135800	135900	135800	25
372	20241125	123800	3021200700	135900	135800	135900	135800	28
373	20241125	123700	3017398100	135800	135700	135900	135700	20
374	20241125	123600	3014681400	135800	135800	135800	135700	62
375	20241125	123500	3006263200	135700	135700	135800	135700	34
376	20241125	123400	3001647400	135700	135800	135800	135700	66
377	20241125	123300	2992685400	135800	135700	135800	135700	25
378	20241125	123200	2989292700	135700	135700	135800	135700	21
379	20241125	123100	2986441200	135700	135800	135800	135700	58
380	20241125	123000	2978565400	135800	135700	135800	135700	10
381	20241125	122900	2977208200	135800	135800	135800	135700	67
382	20241125	122800	2968109700	135800	135800	135900	135800	11
383	20241125	122700	2966615600	135800	135800	135900	135700	25
384	20241125	122600	2963220000	135800	135800	135800	135800	39
385	20241125	122500	2957923800	135900	135800	135900	135800	10
386	20241125	122400	2956564900	135700	135700	135800	135700	38
387	20241125	122300	2951408100	135800	135800	135800	135800	5
388	20241125	122200	2950729100	135900	135800	135900	135700	74
389	20241125	122100	2940679700	135700	135700	135700	135700	19
390	20241125	122000	2938101400	135800	135700	135900	135700	13
391	20241125	121900	2936336000	135800	135700	135800	135700	28
392	20241125	121800	2932533800	135600	135700	135700	135600	42
393	20241125	121700	2926834600	135800	135800	135800	135800	13
394	20241125	121600	2925069200	135700	135700	135800	135700	20
395	20241125	121500	2922355100	135800	135800	135800	135600	23
396	20241125	121400	2919233300	135700	135700	135800	135700	11
397	20241125	121300	2917740500	135700	135800	135800	135700	58
398	20241125	121200	2909869100	135800	135600	135800	135500	18
399	20241125	121100	2907429400	135500	135600	135600	135500	34
400	20241125	121000	2902819500	135600	135700	135800	135600	63
401	20241125	120900	2894269700	135600	135600	135700	135600	21
402	20241125	120800	2891421700	135700	135700	135700	135600	16
403	20241125	120700	2889251200	135600	135800	135800	135600	63
404	20241125	120600	2880702100	135800	135700	135800	135600	15
405	20241125	120500	2878666900	135600	135700	135700	135600	2
406	20241125	120400	2878395600	135700	135800	135800	135700	66
407	20241125	120300	2869434300	135800	135700	135800	135600	18
408	20241125	120200	2866992800	135700	135700	135700	135700	9
409	20241125	120100	2865771500	135800	135700	135800	135700	15
410	20241125	120000	2863735200	135500	135500	135500	135500	11
411	20241125	115900	2862244700	135500	135900	136000	135500	40
412	20241125	115800	2856819600	135900	135800	136000	135800	60
413	20241125	115700	2848670300	135700	136000	136000	135700	23
414	20241125	115600	2845545600	135800	136000	136000	135800	31
415	20241125	115500	2841334700	136000	135700	136000	135700	7
416	20241125	115400	2840384100	135700	135800	136000	135600	87
417	20241125	115300	2828575200	135800	135700	135800	135600	9
418	20241125	115200	2827354000	135600	136000	136100	135600	165
419	20241125	115100	2804917800	136100	136100	136100	136000	19
420	20241125	115000	2802332700	136100	136200	136200	136100	11
421	20241125	114900	2800835500	136300	136100	136300	136000	34
422	20241125	114800	2796206600	136200	136100	136200	136100	19
423	20241125	114700	2793619200	136000	135700	136100	135600	411
424	20241125	114600	2737811700	135700	135600	135700	135600	19
425	20241125	114500	2735234200	135600	135600	135600	135600	56
426	20241125	114400	2727640600	135600	135500	135700	135500	44
427	20241125	114300	2721674500	135500	135600	135700	135500	95
428	20241125	114200	2708794700	135500	135400	135500	135400	43
429	20241125	114100	2702968600	135500	135500	135600	135400	8
430	20241125	114000	2701884600	135500	135500	135500	135500	22
431	20241125	113900	2698903600	135500	135500	135600	135500	44
432	20241125	113800	2692941500	135500	135600	135600	135500	33
433	20241125	113700	2688469800	135600	135500	135600	135500	12
434	20241125	113600	2686842900	135500	135600	135600	135400	80
435	20241125	113500	2676002900	135600	135500	135600	135500	11
436	20241125	113400	2674511400	135500	135500	135600	135500	21
437	20241125	113300	2671665600	135500	135500	135500	135400	31
438	20241125	113200	2667466500	135500	135500	135500	135400	40
439	20241125	113100	2662047500	135600	135500	135600	135500	9
440	20241125	113000	2660827800	135500	135400	135700	135400	61
441	20241125	112900	2652565600	135300	135700	135700	135300	11
442	20241125	112800	2651075500	135600	135700	135700	135600	48
443	20241125	112700	2644565900	135600	135500	135600	135500	50
444	20241125	112600	2637789900	135600	135500	135600	135500	16
445	20241125	112500	2635620500	135600	135400	135600	135400	314
446	20241125	112400	2593062400	135500	135500	135600	135500	72
447	20241125	112300	2583301300	135600	135600	135700	135500	49
448	20241125	112200	2576657900	135600	135500	135700	135500	11
449	20241125	112100	2575165800	135500	135700	135700	135500	43
450	20241125	112000	2569338600	135600	135500	135600	135500	20
451	20241125	111900	2566627800	135600	135600	135700	135500	28
452	20241125	111800	2562831300	135600	135600	135600	135500	70
453	20241125	111700	2553339800	135700	135700	135700	135600	6
454	20241125	111600	2552525700	135600	135700	135800	135600	16
455	20241125	111500	2550354100	135700	135600	135800	135600	53
456	20241125	111400	2543162100	135700	135800	135800	135700	9
457	20241125	111300	2541940000	135800	135800	135800	135600	18
458	20241125	111200	2539498100	135700	135900	135900	135700	60
459	20241125	111100	2531350300	135800	135900	136000	135800	16
460	20241125	111000	2529175700	136000	135800	136000	135800	35
461	20241125	110900	2524421500	135800	136000	136100	135800	476
462	20241125	110800	2459717500	136000	136000	136100	136000	17
463	20241125	110700	2457405400	136200	136300	136300	136000	19
464	20241125	110600	2454819300	136300	136200	136300	136000	17
465	20241125	110500	2452503300	136200	136100	136200	136000	48
466	20241125	110400	2445970500	136100	136200	136300	136100	23
467	20241125	110300	2442837300	136200	136200	136300	136200	81
468	20241125	110200	2431804900	136300	136300	136300	136300	0
469	20241125	110100	2431804900	136300	136400	136400	136300	29
470	20241125	110000	2427850800	136400	136400	136400	136400	8
471	20241125	105900	2426759600	136300	136000	136300	136000	273
472	20241125	105800	2389582300	136000	136000	136100	135900	47
473	20241125	105700	2383190800	136000	136000	136000	136000	28
474	20241125	105600	2379382800	136000	136100	136100	135900	594
475	20241125	105500	2298623500	136100	136300	136300	136100	176
476	20241125	105400	2274635500	136300	136200	136400	136200	52
477	20241125	105300	2267547200	136200	136300	136300	136100	89
478	20241125	105200	2255416900	136400	136400	136400	136300	192
479	20241125	105100	2229245300	136300	136600	136700	136300	7
480	20241125	105000	2228290100	136700	136600	136800	136600	56
481	20241125	104900	2220635200	136500	136300	136600	136300	246
482	20241125	104800	2187069600	136300	136400	136400	136300	6
483	20241125	104700	2186251700	136400	136500	136500	136300	57
484	20241125	104600	2178477000	136400	136300	136500	136300	122
485	20241125	104500	2161836200	136300	136400	136400	136300	67
486	20241125	104400	2152703000	136500	136500	136500	136500	116
487	20241125	104300	2136869000	136600	136700	136800	136600	14
488	20241125	104200	2134955800	136700	136700	136800	136500	90
489	20241125	104100	2122645200	136500	136700	136700	136500	233
490	20241125	104000	2090794400	136500	136300	136600	136300	226
491	20241125	103900	2059952000	136300	136200	136400	136100	103
492	20241125	103800	2045913400	136300	136100	136300	136000	72
493	20241125	103700	2036115400	136100	136100	136100	136100	28
494	20241125	103600	2032304600	136100	136100	136100	136000	65
495	20241125	103500	2023464400	136100	136100	136100	136000	26
496	20241125	103400	2019926100	136100	136100	136300	136000	38
497	20241125	103300	2014752200	136100	136000	136200	136000	34
498	20241125	103200	2010125600	136000	136000	136100	136000	135
499	20241125	103100	1991765500	136100	136200	136300	136100	41
500	20241125	103000	1986184400	136200	136200	136200	136100	37
501	20241125	102900	1981148500	136100	136200	136200	136100	33
502	20241125	102800	1976654100	136200	136100	136200	136100	95
503	20241125	102700	1963717800	136200	136100	136200	136100	138
504	20241125	102600	1944933000	136200	136200	136200	136200	10
505	20241125	102500	1943571000	136100	136200	136300	136100	99
506	20241125	102400	1930086500	136200	136300	136300	136100	34
507	20241125	102300	1925458500	136200	136100	136200	136100	55
508	20241125	102200	1917971900	136400	136400	136500	136400	8
509	20241125	102100	1916880500	136300	136400	136500	136100	86
510	20241125	102000	1905158000	136600	135800	136600	135800	978
511	20241125	101900	1772113100	135700	135700	135800	135500	1073
512	20241125	101800	1626496700	135700	135700	135800	135700	89
513	20241125	101700	1614419300	135800	135700	135800	135500	45
514	20241125	101600	1608310800	135700	135600	135700	135400	200
515	20241125	101500	1581186400	135600	135600	135700	135600	36
516	20241125	101400	1576304700	135600	135400	135600	135400	127
517	20241125	101300	1559092400	135400	135600	135600	135300	83
518	20241125	101200	1547856700	135300	135700	135700	135300	10
519	20241125	101100	1546500500	135300	135800	135800	135300	60
520	20241125	101000	1538375600	135700	135600	135800	135600	186
521	20241125	100900	1513141900	135700	135200	135900	135200	940
522	20241125	100800	1385716800	135400	135300	135400	135200	11
523	20241125	100700	1384228500	135400	135300	135400	135300	51
524	20241125	100600	1377328100	135300	135200	135400	135200	19
525	20241125	100500	1374757100	135200	135500	135600	135200	81
526	20241125	100400	1363792600	135600	134500	135600	134500	308
527	20241125	100300	1322184800	134600	134500	134600	134500	47
528	20241125	100200	1315863100	134600	134600	134600	134600	0
529	20241125	100100	1315863100	134600	134600	134600	134500	37
530	20241125	100000	1310886400	134600	134600	134600	134600	8
531	20241125	095900	1309809600	134500	134600	134600	134500	34
532	20241125	095800	1305236200	134600	134500	134600	134500	44
533	20241125	095700	1299318100	134700	134600	134700	134600	40
534	20241125	095600	1293933000	134600	134500	134600	134500	42
535	20241125	095500	1288283600	134600	134100	134600	134100	112
536	20241125	095400	1273231000	134200	134300	134300	134200	79
537	20241125	095300	1262626700	134200	134400	134400	134200	45
538	20241125	095200	1256586200	134500	134000	134500	134000	119
539	20241125	095100	1240623000	134000	133300	134000	133300	303
540	20241125	095000	1200094200	133500	133200	133500	133200	132
541	20241125	094900	1182489200	133200	133200	133200	133200	57
542	20241125	094800	1174896800	133300	133300	133400	133300	28
543	20241125	094700	1171164200	133200	133300	133400	133200	70
544	20241125	094600	1161835300	133200	133400	133400	133100	140
545	20241125	094500	1143181500	133200	133300	133400	133200	249
546	20241125	094400	1110012500	133300	133300	133400	133200	69
547	20241125	094300	1100816200	133300	133400	133400	133300	70
548	20241125	094200	1091484700	133400	133300	133400	133300	120
549	20241125	094100	1075484400	133400	133500	133500	133400	55
550	20241125	094000	1068147200	133400	133400	133400	133400	102
551	20241125	093900	1054540400	133400	133500	133600	133400	130
552	20241125	093800	1037192600	133500	133500	133600	133500	467
553	20241125	093700	974844600	133500	133600	133700	133500	210
554	20241125	093600	946795300	133600	133700	133700	133600	161
555	20241125	093500	925282000	133700	133800	133800	133600	154
556	20241125	093400	904690300	133900	133900	134000	133900	45
557	20241125	093300	898664700	133900	133900	134000	133900	92
558	20241125	093200	886345400	133900	134200	134200	133900	80
559	20241125	093100	875628500	134000	134300	134300	133900	67
560	20241125	093000	866649600	134000	134200	134300	134000	78
561	20241125	092900	856181500	134200	134300	134300	134200	9
562	20241125	092800	854973100	134400	133900	134400	133900	150
563	20241125	092700	834830900	133900	133600	134000	133500	174
564	20241125	092600	811583100	133600	134100	134100	133500	644
565	20241125	092500	725488500	134100	134500	134500	134100	300
566	20241125	092400	685196700	134500	134500	134500	134500	60
567	20241125	092300	677126700	134500	134500	134500	134500	37
568	20241125	092200	672150200	134600	134600	134700	134600	80
569	20241125	092100	661382100	134700	134700	134700	134700	0
570	20241125	092000	661382100	134700	134600	134700	134600	165
571	20241125	091900	639164800	134600	134500	134600	134500	104
572	20241125	091800	625171600	134500	134600	134700	134500	141
573	20241125	091700	606193500	134600	134700	134700	134600	160
574	20241125	091600	584642100	134700	135000	135000	134700	197
575	20241125	091500	558076800	135000	135000	135100	135000	111
576	20241125	091400	543089200	135000	135100	135100	135000	99
577	20241125	091300	529722900	135000	135000	135100	134800	139
578	20241125	091200	510965500	135200	135300	135400	135200	493
579	20241125	091100	444282200	135600	135800	135900	135600	112
580	20241125	091000	429084000	135600	135100	136000	135100	220
581	20241125	090900	399269100	135000	135000	135100	134800	50
582	20241125	090800	392518500	134500	135000	135000	134500	142
583	20241125	090700	373349000	136000	134900	136000	134700	244
584	20241125	090600	340391300	134900	135600	135700	134800	410
585	20241125	090500	284891700	135600	135000	135600	134900	538
586	20241125	090400	212188400	135100	135000	135100	135000	45
587	20241125	090300	206111000	135600	135100	135700	134900	103
588	20241125	090200	192196600	135100	134700	135100	134700	216
589	20241125	090100	163090600	135100	134200	136000	134200	894
590	20241125	090000	42835100	134100	134300	134400	134100	318