KissMeData/004690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184300	1181440400	90000	90000	90000	90000	3447
3	20241125	184200	1181440400	90000	90000	90000	90000	0
4	20241125	184100	1181440400	90000	90000	90000	90000	0
5	20241125	184000	1181440400	90000	90000	90000	90000	0
6	20241125	183900	1181440400	90000	90000	90000	90000	0
7	20241125	183800	1181440400	90000	90000	90000	90000	0
8	20241125	183700	1181440400	90000	90000	90000	90000	0
9	20241125	183600	1181440400	90000	90000	90000	90000	0
10	20241125	183500	1181440400	90000	90000	90000	90000	0
11	20241125	183400	1181440400	90000	90000	90000	90000	0
12	20241125	183300	1181440400	90000	90000	90000	90000	0
13	20241125	183200	1181440400	90000	90000	90000	90000	0
14	20241125	183100	1181440400	90000	90000	90000	90000	0
15	20241125	183000	1181440400	90000	90000	90000	90000	0
16	20241125	182900	1181440400	90000	90000	90000	90000	0
17	20241125	182800	1181440400	90000	90000	90000	90000	0
18	20241125	182700	1181440400	90000	90000	90000	90000	0
19	20241125	182600	1181440400	90000	90000	90000	90000	0
20	20241125	182500	1181440400	90000	90000	90000	90000	0
21	20241125	182400	1181440400	90000	90000	90000	90000	0
22	20241125	182300	1181440400	90000	90000	90000	90000	0
23	20241125	182200	1181440400	90000	90000	90000	90000	0
24	20241125	182100	1181440400	90000	90000	90000	90000	0
25	20241125	182000	1181440400	90000	90000	90000	90000	0
26	20241125	181900	1181440400	90000	90000	90000	90000	0
27	20241125	181800	1181440400	90000	90000	90000	90000	0
28	20241125	181700	1181440400	90000	90000	90000	90000	0
29	20241125	181600	1181440400	90000	90000	90000	90000	0
30	20241125	181500	1181440400	90000	90000	90000	90000	0
31	20241125	181400	1181440400	90000	90000	90000	90000	0
32	20241125	181300	1181440400	90000	90000	90000	90000	3447
33	20241125	181200	1181440400	90000	90000	90000	90000	0
34	20241125	181100	1181440400	90000	90000	90000	90000	0
35	20241125	181000	1181440400	90000	90000	90000	90000	0
36	20241125	180900	1181440400	90000	90000	90000	90000	0
37	20241125	180800	1181440400	90000	90000	90000	90000	0
38	20241125	180700	1181440400	90000	90000	90000	90000	0
39	20241125	180600	1181440400	90000	90000	90000	90000	0
40	20241125	180500	1181440400	90000	90000	90000	90000	0
41	20241125	180400	1181440400	90000	90000	90000	90000	0
42	20241125	180300	1181440400	90000	90000	90000	90000	0
43	20241125	180200	1181440400	90000	90000	90000	90000	0
44	20241125	180100	1181440400	90000	90000	90000	90000	0
45	20241125	180000	1181440400	90000	90000	90000	90000	0
46	20241125	175900	1181440400	90000	90000	90000	90000	0
47	20241125	175800	1181440400	90000	90000	90000	90000	0
48	20241125	175700	1181440400	90000	90000	90000	90000	0
49	20241125	175600	1181440400	90000	90000	90000	90000	0
50	20241125	175500	1181440400	90000	90000	90000	90000	0
51	20241125	175400	1181440400	90000	90000	90000	90000	0
52	20241125	175300	1181440400	90000	90000	90000	90000	0
53	20241125	175200	1181440400	90000	90000	90000	90000	0
54	20241125	175100	1181440400	90000	90000	90000	90000	0
55	20241125	175000	1181440400	90000	90000	90000	90000	0
56	20241125	174900	1181440400	90000	90000	90000	90000	0
57	20241125	174800	1181440400	90000	90000	90000	90000	0
58	20241125	174700	1181440400	90000	90000	90000	90000	0
59	20241125	174600	1181440400	90000	90000	90000	90000	0
60	20241125	174500	1181440400	90000	90000	90000	90000	0
61	20241125	174400	1181440400	90000	90000	90000	90000	0
62	20241125	174300	1181440400	90000	90000	90000	90000	3447
63	20241125	174200	1181440400	90000	90000	90000	90000	0
64	20241125	174100	1181440400	90000	90000	90000	90000	0
65	20241125	174000	1181440400	90000	90000	90000	90000	0
66	20241125	173900	1181440400	90000	90000	90000	90000	0
67	20241125	173800	1181440400	90000	90000	90000	90000	0
68	20241125	173700	1181440400	90000	90000	90000	90000	0
69	20241125	173600	1181440400	90000	90000	90000	90000	0
70	20241125	173500	1181440400	90000	90000	90000	90000	0
71	20241125	173400	1181440400	90000	90000	90000	90000	0
72	20241125	173300	1181440400	90000	90000	90000	90000	0
73	20241125	173200	1181440400	90000	90000	90000	90000	0
74	20241125	173100	1181440400	90000	90000	90000	90000	0
75	20241125	173000	1181440400	90000	90000	90000	90000	0
76	20241125	172900	1181440400	90000	90000	90000	90000	0
77	20241125	172800	1181440400	90000	90000	90000	90000	0
78	20241125	172700	1181440400	90000	90000	90000	90000	0
79	20241125	172600	1181440400	90000	90000	90000	90000	0
80	20241125	172500	1181440400	90000	90000	90000	90000	0
81	20241125	172400	1181440400	90000	90000	90000	90000	0
82	20241125	172300	1181440400	90000	90000	90000	90000	0
83	20241125	172200	1181440400	90000	90000	90000	90000	0
84	20241125	172100	1181440400	90000	90000	90000	90000	0
85	20241125	172000	1181440400	90000	90000	90000	90000	0
86	20241125	171900	1181440400	90000	90000	90000	90000	0
87	20241125	171800	1181440400	90000	90000	90000	90000	0
88	20241125	171700	1181440400	90000	90000	90000	90000	0
89	20241125	171600	1181440400	90000	90000	90000	90000	0
90	20241125	171500	1181440400	90000	90000	90000	90000	0
91	20241125	171400	1181440400	90000	90000	90000	90000	0
92	20241125	171300	1181440400	90000	90000	90000	90000	3447
93	20241125	171200	1181440400	90000	90000	90000	90000	0
94	20241125	171100	1181440400	90000	90000	90000	90000	0
95	20241125	171000	1181440400	90000	90000	90000	90000	0
96	20241125	170900	1181440400	90000	90000	90000	90000	0
97	20241125	170800	1181440400	90000	90000	90000	90000	0
98	20241125	170700	1181440400	90000	90000	90000	90000	0
99	20241125	170600	1181440400	90000	90000	90000	90000	0
100	20241125	170500	1181440400	90000	90000	90000	90000	0
101	20241125	170400	1181440400	90000	90000	90000	90000	0
102	20241125	170300	1181440400	90000	90000	90000	90000	0
103	20241125	170200	1181440400	90000	90000	90000	90000	0
104	20241125	170100	1181440400	90000	90000	90000	90000	0
105	20241125	170000	1181440400	90000	90000	90000	90000	0
106	20241125	165900	1181440400	90000	90000	90000	90000	0
107	20241125	165800	1181440400	90000	90000	90000	90000	0
108	20241125	165700	1181440400	90000	90000	90000	90000	0
109	20241125	165600	1181440400	90000	90000	90000	90000	0
110	20241125	165500	1181440400	90000	90000	90000	90000	0
111	20241125	165400	1181440400	90000	90000	90000	90000	0
112	20241125	165300	1181440400	90000	90000	90000	90000	0
113	20241125	165200	1181440400	90000	90000	90000	90000	0
114	20241125	165100	1181440400	90000	90000	90000	90000	0
115	20241125	165000	1181440400	90000	90000	90000	90000	0
116	20241125	164900	1181440400	90000	90000	90000	90000	0
117	20241125	164800	1181440400	90000	90000	90000	90000	0
118	20241125	164700	1181440400	90000	90000	90000	90000	0
119	20241125	164600	1181440400	90000	90000	90000	90000	0
120	20241125	164500	1181440400	90000	90000	90000	90000	0
121	20241125	164400	1181440400	90000	90000	90000	90000	0
122	20241125	164300	1181440400	90000	90000	90000	90000	3447
123	20241125	164200	1181440400	90000	90000	90000	90000	0
124	20241125	164100	1181440400	90000	90000	90000	90000	0
125	20241125	164000	1181440400	90000	90000	90000	90000	0
126	20241125	163900	1181440400	90000	90000	90000	90000	0
127	20241125	163800	1181440400	90000	90000	90000	90000	0
128	20241125	163700	1181440400	90000	90000	90000	90000	0
129	20241125	163600	1181440400	90000	90000	90000	90000	0
130	20241125	163500	1181440400	90000	90000	90000	90000	0
131	20241125	163400	1181440400	90000	90000	90000	90000	0
132	20241125	163300	1181440400	90000	90000	90000	90000	0
133	20241125	163200	1181440400	90000	90000	90000	90000	0
134	20241125	163100	1181440400	90000	90000	90000	90000	0
135	20241125	163000	1181440400	90000	90000	90000	90000	0
136	20241125	162900	1181440400	90000	90000	90000	90000	0
137	20241125	162800	1181440400	90000	90000	90000	90000	0
138	20241125	162700	1181440400	90000	90000	90000	90000	0
139	20241125	162600	1181440400	90000	90000	90000	90000	0
140	20241125	162500	1181440400	90000	90000	90000	90000	0
141	20241125	162400	1181440400	90000	90000	90000	90000	0
142	20241125	162300	1181440400	90000	90000	90000	90000	0
143	20241125	162200	1181440400	90000	90000	90000	90000	0
144	20241125	162100	1181440400	90000	90000	90000	90000	0
145	20241125	162000	1181440400	90000	90000	90000	90000	0
146	20241125	161900	1181440400	90000	90000	90000	90000	0
147	20241125	161800	1181440400	90000	90000	90000	90000	0
148	20241125	161700	1181440400	90000	90000	90000	90000	0
149	20241125	161600	1181440400	90000	90000	90000	90000	0
150	20241125	161500	1181440400	90000	90000	90000	90000	0
151	20241125	161400	1181440400	90000	90000	90000	90000	0
152	20241125	161300	1181440400	90000	90000	90000	90000	3447
153	20241125	161200	1181440400	90000	90000	90000	90000	0
154	20241125	161100	1181440400	90000	90000	90000	90000	0
155	20241125	161000	1181440400	90000	90000	90000	90000	0
156	20241125	160900	1181440400	90000	90000	90000	90000	0
157	20241125	160800	1181440400	90000	90000	90000	90000	0
158	20241125	160700	1181440400	90000	90000	90000	90000	0
159	20241125	160600	1181440400	90000	90000	90000	90000	0
160	20241125	160500	1181440400	90000	90000	90000	90000	0
161	20241125	160400	1181440400	90000	90000	90000	90000	0
162	20241125	160300	1181440400	90000	90000	90000	90000	0
163	20241125	160200	1181440400	90000	90000	90000	90000	0
164	20241125	160100	1181440400	90000	90000	90000	90000	0
165	20241125	160000	1181440400	90000	90000	90000	90000	0
166	20241125	155900	1181440400	90000	90000	90000	90000	0
167	20241125	155800	1181440400	90000	90000	90000	90000	0
168	20241125	155700	1181440400	90000	90000	90000	90000	0
169	20241125	155600	1181440400	90000	90000	90000	90000	0
170	20241125	155500	1181440400	90000	90000	90000	90000	0
171	20241125	155400	1181440400	90000	90000	90000	90000	0
172	20241125	155300	1181440400	90000	90000	90000	90000	0
173	20241125	155200	1181440400	90000	90000	90000	90000	0
174	20241125	155100	1181440400	90000	90000	90000	90000	0
175	20241125	155000	1181440400	90000	90000	90000	90000	0
176	20241125	154900	1181440400	90000	90000	90000	90000	0
177	20241125	154800	1181440400	90000	90000	90000	90000	0
178	20241125	154700	1181440400	90000	90000	90000	90000	0
179	20241125	154600	1181440400	90000	90000	90000	90000	0
180	20241125	154500	1181440400	90000	90000	90000	90000	0
181	20241125	154400	1181440400	90000	90000	90000	90000	0
182	20241125	154300	1181440400	90000	90000	90000	90000	3447
183	20241125	154200	1181440400	90000	90000	90000	90000	0
184	20241125	154100	1181440400	90000	90000	90000	90000	0
185	20241125	154000	1181440400	90000	90000	90000	90000	0
186	20241125	153900	1181440400	90000	90000	90000	90000	0
187	20241125	153800	1181440400	90000	90000	90000	90000	0
188	20241125	153700	1181440400	90000	90000	90000	90000	0
189	20241125	153600	1181440400	90000	90000	90000	90000	0
190	20241125	153500	1181440400	90000	90000	90000	90000	0
191	20241125	153400	1181440400	90000	90000	90000	90000	0
192	20241125	153300	1181440400	90000	90000	90000	90000	0
193	20241125	153200	1181440400	90000	90000	90000	90000	0
194	20241125	153100	1181440400	90000	90000	90000	90000	0
195	20241125	153000	1181440400	90000	90000	90000	90000	3447
196	20241125	152900	871210400	89300	89300	89300	89300	0
197	20241125	152800	871210400	89300	89300	89300	89300	0
198	20241125	152700	871210400	89300	89300	89300	89300	0
199	20241125	152600	871210400	89300	89300	89300	89300	0
200	20241125	152500	871210400	89300	89300	89300	89300	0
201	20241125	152400	871210400	89300	89300	89300	89300	0
202	20241125	152300	871210400	89300	89300	89300	89300	0
203	20241125	152200	871210400	89300	89300	89300	89300	0
204	20241125	152100	871210400	89300	89300	89300	89300	0
205	20241125	152000	871210400	89300	89300	89300	89300	0
206	20241125	151900	871210400	89300	89300	89300	89300	17
207	20241125	151800	869692300	89300	88900	89300	88900	28
208	20241125	151700	867200300	89000	89100	89100	89000	12
209	20241125	151600	866132000	89100	89100	89100	89100	15
210	20241125	151500	864795500	89300	89100	89300	89100	14
211	20241125	151400	863545700	89100	89300	89300	89100	6
212	20241125	151300	863010500	89100	89100	89100	89100	3
213	20241125	151200	862743200	89100	89100	89100	89100	4
214	20241125	151100	862386800	89400	89200	89400	89200	156
215	20241125	151000	848455800	89200	88800	89200	88800	90
216	20241125	150900	840436700	88800	88800	88900	88800	576
217	20241125	150800	789286800	88800	88900	88900	88800	4
218	20241125	150700	788931500	88800	88900	88900	88800	6
219	20241125	150600	788398600	88900	89000	89000	88800	37
220	20241125	150500	785110500	89000	89000	89000	89000	18
221	20241125	150400	783508500	89000	89000	89000	89000	0
222	20241125	150300	783508500	89000	89100	89100	89000	5
223	20241125	150200	783063200	89200	89000	89200	89000	36
224	20241125	150100	779852400	88800	88800	88800	88800	100
225	20241125	150000	770972400	89000	88800	89000	88800	488
226	20241125	145900	727616400	88900	88900	89000	88800	30
227	20241125	145800	724949000	88800	89000	89100	88800	23
228	20241125	145700	722901500	89000	89000	89000	89000	0
229	20241125	145600	722901500	89000	88900	89200	88900	29
230	20241125	145500	720320300	89000	89000	89000	89000	2
231	20241125	145400	720142300	89000	88900	89000	88900	6
232	20241125	145300	719608800	88900	88900	88900	88800	79
233	20241125	145200	712587000	88900	88900	88900	88900	0
234	20241125	145100	712587000	88900	88900	88900	88900	0
235	20241125	145000	712587000	88900	88900	88900	88800	40
236	20241125	144900	709032400	88900	88900	88900	88900	1
237	20241125	144800	708943500	89000	88900	89000	88800	125
238	20241125	144700	697831000	88900	88900	88900	88900	6
239	20241125	144600	697297600	89000	88900	89000	88900	28
240	20241125	144500	694807700	89000	88900	89000	88900	17
241	20241125	144400	693295600	88900	88900	88900	88900	0
242	20241125	144300	693295600	88900	88900	88900	88900	12
243	20241125	144200	692228800	88900	89100	89100	88900	3
244	20241125	144100	691961700	89200	88900	89200	88900	8
245	20241125	144000	691248700	88800	88900	88900	88800	19
246	20241125	143900	689560500	88900	88900	88900	88900	15
247	20241125	143800	688227000	88900	89000	89000	88900	7
248	20241125	143700	687604600	89000	89000	89100	89000	14
249	20241125	143600	686358400	89000	88900	89000	88900	22
250	20241125	143500	684401900	88900	88900	88900	88900	7
251	20241125	143400	683779600	89000	88900	89000	88900	14
252	20241125	143300	682534400	88900	89000	89000	88900	10
253	20241125	143200	681644900	89000	88900	89000	88900	37
254	20241125	143100	678354200	88900	88900	88900	88900	2
255	20241125	143000	678176400	88900	88900	88900	88900	12
256	20241125	142900	677109600	89000	88900	89000	88900	27
257	20241125	142800	674708400	89000	89000	89000	89000	3
258	20241125	142700	674441400	88900	89100	89100	88900	14
259	20241125	142600	673195400	89200	89200	89200	89200	0
260	20241125	142500	673195400	89200	88800	89200	88800	633
261	20241125	142400	616923400	88900	88800	88900	88800	40
262	20241125	142300	613369500	88800	88800	88800	88800	0
263	20241125	142200	613369500	88800	88800	88800	88800	0
264	20241125	142100	613369500	88800	88800	88800	88800	9
265	20241125	142000	612570300	89200	89100	89200	89100	2
266	20241125	141900	612392000	89200	88900	89200	88900	43
267	20241125	141800	608567200	88800	88800	88800	88800	0
268	20241125	141700	608567200	88800	88900	89200	88800	198
269	20241125	141600	590968400	88900	88900	89000	88900	35
270	20241125	141500	587856200	89000	89000	89000	89000	2
271	20241125	141400	587678200	88900	88900	89000	88900	30
272	20241125	141300	585009200	88900	88900	88900	88900	0
273	20241125	141200	585009200	88900	88900	88900	88900	20
274	20241125	141100	583231200	88900	88900	88900	88900	14
275	20241125	141000	581986600	89000	89000	89000	89000	2
276	20241125	140900	581808600	88900	88900	88900	88800	21
277	20241125	140800	579942300	88900	88900	88900	88900	12
278	20241125	140700	578875500	89000	89000	89000	89000	2
279	20241125	140600	578697500	88900	88800	88900	88800	7
280	20241125	140500	578075300	88900	88900	88900	88900	17
281	20241125	140400	576564000	88900	88900	89000	88900	23
282	20241125	140300	574518600	88900	88800	88900	88800	38
283	20241125	140200	571141100	88800	88900	88900	88800	14
284	20241125	140100	569897800	88900	88900	88900	88800	11
285	20241125	140000	568920700	88900	88900	88900	88900	5
286	20241125	135900	568476200	89000	88900	89000	88900	29
287	20241125	135800	565897500	88800	88800	88800	88800	9
288	20241125	135700	565098300	89000	89000	89000	89000	3
289	20241125	135600	564831300	88900	88900	88900	88900	7
290	20241125	135500	564209000	88900	88900	89000	88900	29
291	20241125	135400	561630300	89000	89000	89000	89000	22
292	20241125	135300	559672300	89000	89000	89100	89000	27
293	20241125	135200	557268500	89000	88900	89000	88900	32
294	20241125	135100	554422700	88900	88900	88900	88900	6
295	20241125	135000	553889300	89000	89000	89000	89000	4
296	20241125	134900	553533300	89100	89000	89100	89000	26
297	20241125	134800	551218200	89000	89000	89000	89000	12
298	20241125	134700	550150200	89000	88900	89000	88900	23
299	20241125	134600	548103700	88900	88900	88900	88900	0
300	20241125	134500	548103700	88900	88900	89100	88900	25
301	20241125	134400	545878800	88900	88900	88900	88900	7
302	20241125	134300	545256500	89000	89000	89000	89000	1
303	20241125	134200	545167500	88900	89000	89100	88900	29
304	20241125	134100	542587200	89200	89200	89200	89200	0
305	20241125	134000	542587200	89200	89200	89200	89200	2
306	20241125	133900	542408800	88900	88900	89000	88900	31
307	20241125	133800	539652200	88900	88900	88900	88900	7
308	20241125	133700	539029900	89000	89000	89000	88900	20
309	20241125	133600	537250500	89000	89000	89000	89000	6
310	20241125	133500	536716500	88900	89000	89000	88900	62
311	20241125	133400	531201100	89000	88900	89000	88900	8
312	20241125	133300	530489700	89000	89000	89000	89000	8
313	20241125	133200	529777700	88900	89200	89200	88900	27
314	20241125	133100	527374100	89100	89100	89100	89100	18
315	20241125	133000	525770300	89200	89200	89200	89200	0
316	20241125	132900	525770300	89200	88900	89200	88900	32
317	20241125	132800	522919400	88900	89000	89000	88900	28
318	20241125	132700	520428700	89000	89100	89100	89000	7
319	20241125	132600	519805400	89000	89000	89000	89000	12
320	20241125	132500	518737400	89200	89200	89200	89200	0
321	20241125	132400	518737400	89200	88900	89200	88900	69
322	20241125	132300	512593700	88900	88900	88900	88900	0
323	20241125	132200	512593700	88900	89000	89000	88900	18
324	20241125	132100	510992700	89000	89000	89000	89000	7
325	20241125	132000	510369700	89000	89000	89000	89000	0
326	20241125	131900	510369700	89000	89000	89000	89000	11
327	20241125	131800	509390700	89100	89000	89100	89000	32
328	20241125	131700	506541800	89100	89100	89100	89100	4
329	20241125	131600	506185400	89000	89000	89000	89000	13
330	20241125	131500	505028400	89000	89000	89000	89000	20
331	20241125	131400	503248400	89000	89000	89000	89000	0
332	20241125	131300	503248400	89000	89000	89100	89000	18
333	20241125	131200	501645800	89000	89000	89000	89000	0
334	20241125	131100	501645800	89000	89000	89000	89000	11
335	20241125	131000	500666800	89000	89000	89000	89000	0
336	20241125	130900	500666800	89000	89000	89000	89000	10
337	20241125	130800	499776800	89000	89000	89000	89000	15
338	20241125	130700	498441800	89200	89200	89200	89200	6
339	20241125	130600	497906600	88900	89000	89000	88900	31
340	20241125	130500	495148100	89000	89000	89100	89000	70
341	20241125	130400	488916400	89000	89000	89000	89000	0
342	20241125	130300	488916400	89000	89000	89000	89000	5
343	20241125	130200	488471400	89000	89100	89100	89000	155
344	20241125	130100	474662000	89200	89200	89200	89200	0
345	20241125	130000	474662000	89200	89200	89200	89100	49
346	20241125	125900	470294600	89200	89200	89200	89200	2
347	20241125	125800	470116200	89200	89200	89200	89100	41
348	20241125	125700	466461000	89100	89100	89100	89100	6
349	20241125	125600	465926400	89200	89200	89200	89100	22
350	20241125	125500	463964500	89100	89100	89200	89100	26
351	20241125	125400	461647400	89200	89200	89200	89200	6
352	20241125	125300	461112200	89200	89100	89200	89100	13
353	20241125	125200	459953600	89300	89300	89300	89300	0
354	20241125	125100	459953600	89300	89200	89300	89100	37
355	20241125	125000	456654000	89200	89100	89200	89100	21
356	20241125	124900	454782100	89100	89100	89100	89100	5
357	20241125	124800	454336600	89100	89100	89100	89100	0
358	20241125	124700	454336600	89100	89100	89200	89100	22
359	20241125	124600	452375500	89100	89200	89200	89100	28
360	20241125	124500	449879200	89200	89100	89200	89100	24
361	20241125	124400	447739800	89100	89100	89100	89100	6
362	20241125	124300	447205200	89100	89200	89200	89100	10
363	20241125	124200	446313700	89200	89200	89200	89200	8
364	20241125	124100	445600100	89200	89200	89200	89200	12
365	20241125	124000	444529700	89100	89200	89300	89100	25
366	20241125	123900	442299600	89300	89100	89300	89100	26
367	20241125	123800	439982400	88900	88900	88900	88900	0
368	20241125	123700	439982400	88900	88900	88900	88900	4
369	20241125	123600	439626800	89300	88900	89300	88900	45
370	20241125	123500	435618900	88900	88900	88900	88900	4
371	20241125	123400	435263300	88900	88900	88900	88900	7
372	20241125	123300	434641000	89300	89300	89300	89300	0
373	20241125	123200	434641000	89300	89000	89300	89000	69
374	20241125	123100	428494900	89000	89100	89100	89000	23
375	20241125	123000	426447500	89100	89100	89100	89100	2
376	20241125	122900	426269300	89200	89200	89200	89200	1
377	20241125	122800	426180100	89300	89300	89300	89300	0
378	20241125	122700	426180100	89300	89000	89300	88900	32
379	20241125	122600	423329200	89000	88900	89000	88900	11
380	20241125	122500	422350700	89100	89100	89100	89100	12
381	20241125	122400	421281500	89100	88900	89100	88900	11
382	20241125	122300	420302600	89300	89300	89300	89300	0
383	20241125	122200	420302600	89300	89100	89300	89100	11
384	20241125	122100	419320900	89100	89100	89100	88900	38
385	20241125	122000	415937900	89100	89100	89100	89100	10
386	20241125	121900	415046900	89200	89200	89200	89200	7
387	20241125	121800	414422500	89200	89000	89200	89000	39
388	20241125	121700	410949900	89100	89100	89100	89100	3
389	20241125	121600	410682600	89200	89200	89200	89200	3
390	20241125	121500	410415000	89100	89100	89100	89100	0
391	20241125	121400	410415000	89100	89100	89300	89100	36
392	20241125	121300	407203500	89000	89000	89000	89000	11
393	20241125	121200	406224500	89000	89000	89000	89000	0
394	20241125	121100	406224500	89000	89100	89100	89000	27
395	20241125	121000	403820000	89000	89000	89000	89000	0
396	20241125	120900	403820000	89000	89000	89000	89000	0
397	20241125	120800	403820000	89000	89100	89100	89000	62
398	20241125	120700	398296300	89100	89100	89100	89100	12
399	20241125	120600	397227100	89200	89100	89200	89100	30
400	20241125	120500	394553100	89100	89100	89100	89100	11
401	20241125	120400	393573000	89400	89400	89400	89400	0
402	20241125	120300	393573000	89400	89400	89400	89400	2
403	20241125	120200	393394200	89400	89100	89400	89100	15
404	20241125	120100	392055400	89100	89100	89100	89100	20
405	20241125	120000	390273400	89400	89400	89400	89400	3
406	20241125	115900	390005200	89400	89200	89400	89200	8
407	20241125	115800	389290800	89100	89100	89100	89100	29
408	20241125	115700	386706900	89200	89200	89200	89200	7
409	20241125	115600	386082500	89100	89100	89100	89100	0
410	20241125	115500	386082500	89100	89300	89400	89100	25
411	20241125	115400	383850000	89300	89200	89300	89200	58
412	20241125	115300	378675700	89300	89200	89300	89200	12
413	20241125	115200	377605100	89300	89300	89300	89100	21
414	20241125	115100	375731800	89300	89100	89300	89100	53
415	20241125	115000	371003100	89300	89300	89300	89300	1
416	20241125	114900	370913800	89000	89000	89000	89000	17
417	20241125	114800	369400800	89300	89100	89300	89100	34
418	20241125	114700	366369600	89300	89200	89300	89200	8
419	20241125	114600	365655500	89200	89100	89200	89100	6
420	20241125	114500	365120800	89000	89000	89000	89000	5
421	20241125	114400	364675800	89100	89200	89200	89100	27
422	20241125	114300	362269300	89200	89200	89200	89200	1
423	20241125	114200	362180100	89200	89000	89200	89000	61
424	20241125	114100	356744000	89100	89100	89200	89100	26
425	20241125	114000	354426900	89200	89200	89200	89200	7
426	20241125	113900	353802500	89200	89200	89200	89100	18
427	20241125	113800	352198300	89200	89100	89200	89100	12
428	20241125	113700	351128400	89300	89300	89300	89300	0
429	20241125	113600	351128400	89300	89000	89300	89000	10
430	20241125	113500	350237200	89300	89000	89300	89000	170
431	20241125	113400	335096100	89000	89000	89000	89000	0
432	20241125	113300	335096100	89000	89000	89000	89000	0
433	20241125	113200	335096100	89000	89100	89200	89000	56
434	20241125	113100	330105800	89100	89000	89100	89000	22
435	20241125	113000	328147200	89000	89000	89000	89000	0
436	20241125	112900	328147200	89000	89200	89200	89000	13
437	20241125	112800	326989600	89100	89100	89100	89100	39
438	20241125	112700	323514700	89100	89100	89100	89100	13
439	20241125	112600	322356400	89100	89300	89300	89100	10
440	20241125	112500	321464400	89300	89100	89300	89100	19
441	20241125	112400	319769900	89200	89100	89200	89100	18
442	20241125	112300	318166000	89000	89300	89300	89000	9
443	20241125	112200	317363800	89300	89000	89300	89000	60
444	20241125	112100	312015200	89100	89100	89100	89100	8
445	20241125	112000	311302400	89000	89000	89000	89000	0
446	20241125	111900	311302400	89000	89100	89100	89000	14
447	20241125	111800	310055500	89200	89200	89200	89200	1
448	20241125	111700	309966300	89100	89100	89100	89000	25
449	20241125	111600	307740400	89000	89000	89000	89000	5
450	20241125	111500	307295400	89300	89300	89300	89300	7
451	20241125	111400	306670300	89300	89300	89300	89300	3
452	20241125	111300	306402400	89300	89300	89300	89000	15
453	20241125	111200	305064700	89300	89100	89400	89100	53
454	20241125	111100	300338700	89000	89000	89000	89000	0
455	20241125	111000	300338700	89000	89200	89200	89000	29
456	20241125	110900	297756900	89200	89200	89200	89100	15
457	20241125	110800	296419500	89200	89200	89200	89200	0
458	20241125	110700	296419500	89200	89200	89200	89200	5
459	20241125	110600	295973500	89000	89100	89300	89000	30
460	20241125	110500	293300000	89100	89100	89100	89100	1
461	20241125	110400	293210900	89100	89100	89100	89100	18
462	20241125	110300	291607100	89100	89100	89100	89100	11
463	20241125	110200	290627000	89300	89100	89300	89100	50
464	20241125	110100	286169400	89000	89000	89000	89000	1
465	20241125	110000	286080400	89000	89300	89300	89000	18
466	20241125	105900	284477600	89100	89000	89100	89000	14
467	20241125	105800	283231000	89200	89200	89200	89200	3
468	20241125	105700	282963400	89200	89000	89200	89000	32
469	20241125	105600	280114500	89100	89100	89100	89100	3
470	20241125	105500	279847200	89100	89100	89100	89100	5
471	20241125	105400	279401700	89100	89100	89100	89100	14
472	20241125	105300	278154300	89300	89100	89300	89100	14
473	20241125	105200	276906700	89000	89000	89000	89000	0
474	20241125	105100	276906700	89000	89000	89000	89000	0
475	20241125	105000	276906700	89000	89100	89100	89000	28
476	20241125	104900	274413900	89100	89100	89100	89100	32
477	20241125	104800	271562700	89100	89100	89100	89100	0
478	20241125	104700	271562700	89100	89100	89100	89100	29
479	20241125	104600	268978800	89200	89200	89200	89200	1
480	20241125	104500	268889600	89200	89200	89200	89200	1
481	20241125	104400	268800400	89100	89200	89200	89100	19
482	20241125	104300	267106500	89400	89200	89400	89200	50
483	20241125	104200	262643000	89100	89100	89100	89100	15
484	20241125	104100	261306500	89100	89000	89100	89000	11
485	20241125	104000	260327400	89000	89000	89000	89000	24
486	20241125	103900	258191400	89100	89100	89100	89100	1
487	20241125	103800	258102300	89100	89100	89100	89100	0
488	20241125	103700	258102300	89100	89200	89200	89100	12
489	20241125	103600	257033000	89500	89500	89500	89500	3
490	20241125	103500	256764500	89500	89000	89500	88900	117
491	20241125	103400	246324900	89000	88900	89000	88900	20
492	20241125	103300	244546600	88900	89000	89000	88900	21
493	20241125	103200	242678900	89000	89000	89000	89000	5
494	20241125	103100	242233900	88900	88800	88900	88800	20
495	20241125	103000	240456400	88800	88800	88800	88800	19
496	20241125	102900	238769200	88900	88900	88900	88900	11
497	20241125	102800	237791300	88900	88800	88900	88800	13
498	20241125	102700	236636800	88800	88800	88800	88800	43
499	20241125	102600	232818400	88900	88900	88900	88900	14
500	20241125	102500	231573800	88900	88900	88900	88900	1
501	20241125	102400	231484900	88800	88800	88800	88800	18
502	20241125	102300	229886500	89000	88900	89000	88900	10
503	20241125	102200	228996900	88900	88900	88900	88900	18
504	20241125	102100	227396700	88800	88800	88900	88800	26
505	20241125	102000	225086800	88800	88800	88800	88800	17
506	20241125	101900	223577200	88900	88900	88900	88900	0
507	20241125	101800	223577200	88900	88800	88900	88800	23
508	20241125	101700	221534200	88900	88800	88900	88800	47
509	20241125	101600	217357500	88900	88900	88900	88900	0
510	20241125	101500	217357500	88900	88800	88900	88800	34
511	20241125	101400	214336200	88800	88900	88900	88800	45
512	20241125	101300	210336200	88900	89000	89000	88900	21
513	20241125	101200	208468600	88900	88900	88900	88900	0
514	20241125	101100	208468600	88900	89000	89000	88900	37
515	20241125	101000	205177300	88900	88900	88900	88900	15
516	20241125	100900	203843800	89000	88900	89000	88900	54
517	20241125	100800	199043000	88800	89000	89000	88800	24
518	20241125	100700	196909000	89000	89100	89100	89000	16
519	20241125	100600	195484800	89200	89200	89200	89200	2
520	20241125	100500	195306400	89200	89100	89200	89100	20
521	20241125	100400	193524300	89100	89200	89200	89100	12
522	20241125	100300	192454100	89300	89300	89300	89300	0
523	20241125	100200	192454100	89300	89000	89300	89000	23
524	20241125	100100	190405600	89100	89100	89100	89100	11
525	20241125	100000	189425500	89000	89100	89100	89000	33
526	20241125	095900	186488400	89100	89000	89100	89000	14
527	20241125	095800	185242100	89000	89000	89000	89000	9
528	20241125	095700	184441100	89100	89100	89100	89100	1
529	20241125	095600	184352000	89000	89000	89000	89000	0
530	20241125	095500	184352000	89000	89100	89300	89000	136
531	20241125	095400	172244800	89300	89100	89300	89100	5
532	20241125	095300	171799100	89000	89000	89100	89000	856
533	20241125	095200	95613900	89000	89000	89000	89000	23
534	20241125	095100	93566900	89100	89100	89100	89100	0
535	20241125	095000	93566900	89100	89100	89100	89100	31
536	20241125	094900	90804800	89100	89000	89100	89000	15
537	20241125	094800	89468800	89100	89100	89100	89100	0
538	20241125	094700	89468800	89100	89100	89100	89100	20
539	20241125	094600	87686800	89000	89000	89000	89000	7
540	20241125	094500	87063800	89200	89200	89200	89200	50
541	20241125	094400	82603800	89400	89100	89400	89100	159
542	20241125	094300	68428200	89100	89100	89100	89100	0
543	20241125	094200	68428200	89100	89200	89200	89100	28
544	20241125	094100	65931100	89200	89200	89200	89200	0
545	20241125	094000	65931100	89200	89200	89200	89200	14
546	20241125	093900	64682300	89100	89100	89100	89100	16
547	20241125	093800	63256700	89200	89200	89200	89200	5
548	20241125	093700	62810700	89200	89200	89200	89200	68
549	20241125	093600	56745100	89200	89100	89200	89100	38
550	20241125	093500	53357100	89200	89200	89200	89200	13
551	20241125	093400	52197500	89300	89300	89300	89300	0
552	20241125	093300	52197500	89300	89300	89300	89300	0
553	20241125	093200	52197500	89300	89300	89300	89300	0
554	20241125	093100	52197500	89300	89300	89300	89300	1
555	20241125	093000	52108200	89300	89300	89300	89300	0
556	20241125	092900	52108200	89300	89300	89300	89300	2
557	20241125	092800	51929600	89300	89300	89300	89300	10
558	20241125	092700	51036600	89300	89300	89300	89300	30
559	20241125	092600	48357600	89300	89300	89300	89300	0
560	20241125	092500	48357600	89300	89300	89300	89300	0
561	20241125	092400	48357600	89300	89300	89300	89300	0
562	20241125	092300	48357600	89300	89300	89300	89300	1
563	20241125	092200	48268300	89200	89000	89200	89000	59
564	20241125	092100	43015300	89000	89000	89000	89000	2
565	20241125	092000	42837300	89000	88800	89000	88800	17
566	20241125	091900	41327500	89000	89000	89000	89000	0
567	20241125	091800	41327500	89000	89000	89000	89000	41
568	20241125	091700	37678500	89000	89000	89000	89000	0
569	20241125	091600	37678500	89000	89000	89000	89000	0
570	20241125	091500	37678500	89000	89000	89000	89000	0
571	20241125	091400	37678500	89000	89000	89000	89000	0
572	20241125	091300	37678500	89000	89000	89000	89000	0
573	20241125	091200	37678500	89000	89000	89000	89000	0
574	20241125	091100	37678500	89000	89000	89000	89000	0
575	20241125	091000	37678500	89000	89000	89000	89000	21
576	20241125	090900	35809500	89000	88800	89000	88800	297
577	20241125	090800	9435700	88800	88800	88800	88800	0
578	20241125	090700	9435700	88800	88800	88800	88800	0
579	20241125	090600	9435700	88800	89000	89000	88800	11
580	20241125	090500	8458500	88800	88900	88900	88800	7
581	20241125	090400	7836400	88900	89000	89000	88900	10
582	20241125	090300	6946500	89000	89000	89400	89000	33
583	20241125	090200	4009100	89000	89000	89000	89000	1
584	20241125	090100	3920100	89000	89000	89000	89000	3
585	20241125	090000	3653100	89100	89100	89100	89100	41