KissMeData/054920/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193900	750874950	2715	2715	2715	2715	7307
3	20241125	193800	750874950	2715	2715	2715	2715	0
4	20241125	193700	750874950	2715	2715	2715	2715	0
5	20241125	193600	750874950	2715	2715	2715	2715	0
6	20241125	193500	750874950	2715	2715	2715	2715	0
7	20241125	193400	750874950	2715	2715	2715	2715	0
8	20241125	193300	750874950	2715	2715	2715	2715	0
9	20241125	193200	750874950	2715	2715	2715	2715	0
10	20241125	193100	750874950	2715	2715	2715	2715	0
11	20241125	193000	750874950	2715	2715	2715	2715	0
12	20241125	192900	750874950	2715	2715	2715	2715	0
13	20241125	192800	750874950	2715	2715	2715	2715	0
14	20241125	192700	750874950	2715	2715	2715	2715	0
15	20241125	192600	750874950	2715	2715	2715	2715	0
16	20241125	192500	750874950	2715	2715	2715	2715	0
17	20241125	192400	750874950	2715	2715	2715	2715	0
18	20241125	192300	750874950	2715	2715	2715	2715	0
19	20241125	192200	750874950	2715	2715	2715	2715	0
20	20241125	192100	750874950	2715	2715	2715	2715	0
21	20241125	192000	750874950	2715	2715	2715	2715	0
22	20241125	191900	750874950	2715	2715	2715	2715	0
23	20241125	191800	750874950	2715	2715	2715	2715	0
24	20241125	191700	750874950	2715	2715	2715	2715	0
25	20241125	191600	750874950	2715	2715	2715	2715	0
26	20241125	191500	750874950	2715	2715	2715	2715	0
27	20241125	191400	750874950	2715	2715	2715	2715	0
28	20241125	191300	750874950	2715	2715	2715	2715	0
29	20241125	191200	750874950	2715	2715	2715	2715	0
30	20241125	191100	750874950	2715	2715	2715	2715	0
31	20241125	191000	750874950	2715	2715	2715	2715	0
32	20241125	190900	750874950	2715	2715	2715	2715	7307
33	20241125	190800	750874950	2715	2715	2715	2715	0
34	20241125	190700	750874950	2715	2715	2715	2715	0
35	20241125	190600	750874950	2715	2715	2715	2715	0
36	20241125	190500	750874950	2715	2715	2715	2715	0
37	20241125	190400	750874950	2715	2715	2715	2715	0
38	20241125	190300	750874950	2715	2715	2715	2715	0
39	20241125	190200	750874950	2715	2715	2715	2715	0
40	20241125	190100	750874950	2715	2715	2715	2715	0
41	20241125	190000	750874950	2715	2715	2715	2715	0
42	20241125	185900	750874950	2715	2715	2715	2715	0
43	20241125	185800	750874950	2715	2715	2715	2715	0
44	20241125	185700	750874950	2715	2715	2715	2715	0
45	20241125	185600	750874950	2715	2715	2715	2715	0
46	20241125	185500	750874950	2715	2715	2715	2715	0
47	20241125	185400	750874950	2715	2715	2715	2715	0
48	20241125	185300	750874950	2715	2715	2715	2715	0
49	20241125	185200	750874950	2715	2715	2715	2715	0
50	20241125	185100	750874950	2715	2715	2715	2715	0
51	20241125	185000	750874950	2715	2715	2715	2715	0
52	20241125	184900	750874950	2715	2715	2715	2715	0
53	20241125	184800	750874950	2715	2715	2715	2715	0
54	20241125	184700	750874950	2715	2715	2715	2715	0
55	20241125	184600	750874950	2715	2715	2715	2715	0
56	20241125	184500	750874950	2715	2715	2715	2715	0
57	20241125	184400	750874950	2715	2715	2715	2715	0
58	20241125	184300	750874950	2715	2715	2715	2715	0
59	20241125	184200	750874950	2715	2715	2715	2715	0
60	20241125	184100	750874950	2715	2715	2715	2715	0
61	20241125	184000	750874950	2715	2715	2715	2715	0
62	20241125	183900	750874950	2715	2715	2715	2715	7307
63	20241125	183800	750874950	2715	2715	2715	2715	0
64	20241125	183700	750874950	2715	2715	2715	2715	0
65	20241125	183600	750874950	2715	2715	2715	2715	0
66	20241125	183500	750874950	2715	2715	2715	2715	0
67	20241125	183400	750874950	2715	2715	2715	2715	0
68	20241125	183300	750874950	2715	2715	2715	2715	0
69	20241125	183200	750874950	2715	2715	2715	2715	0
70	20241125	183100	750874950	2715	2715	2715	2715	0
71	20241125	183000	750874950	2715	2715	2715	2715	0
72	20241125	182900	750874950	2715	2715	2715	2715	0
73	20241125	182800	750874950	2715	2715	2715	2715	0
74	20241125	182700	750874950	2715	2715	2715	2715	0
75	20241125	182600	750874950	2715	2715	2715	2715	0
76	20241125	182500	750874950	2715	2715	2715	2715	0
77	20241125	182400	750874950	2715	2715	2715	2715	0
78	20241125	182300	750874950	2715	2715	2715	2715	0
79	20241125	182200	750874950	2715	2715	2715	2715	0
80	20241125	182100	750874950	2715	2715	2715	2715	0
81	20241125	182000	750874950	2715	2715	2715	2715	0
82	20241125	181900	750874950	2715	2715	2715	2715	0
83	20241125	181800	750874950	2715	2715	2715	2715	0
84	20241125	181700	750874950	2715	2715	2715	2715	0
85	20241125	181600	750874950	2715	2715	2715	2715	0
86	20241125	181500	750874950	2715	2715	2715	2715	0
87	20241125	181400	750874950	2715	2715	2715	2715	0
88	20241125	181300	750874950	2715	2715	2715	2715	0
89	20241125	181200	750874950	2715	2715	2715	2715	0
90	20241125	181100	750874950	2715	2715	2715	2715	0
91	20241125	181000	750874950	2715	2715	2715	2715	0
92	20241125	180900	750874950	2715	2715	2715	2715	7307
93	20241125	180800	750874950	2715	2715	2715	2715	0
94	20241125	180700	750874950	2715	2715	2715	2715	0
95	20241125	180600	750874950	2715	2715	2715	2715	0
96	20241125	180500	750874950	2715	2715	2715	2715	0
97	20241125	180400	750874950	2715	2715	2715	2715	0
98	20241125	180300	750874950	2715	2715	2715	2715	0
99	20241125	180200	750874950	2715	2715	2715	2715	0
100	20241125	180100	750874950	2715	2715	2715	2715	0
101	20241125	180000	750874950	2715	2715	2715	2715	0
102	20241125	175900	750874950	2715	2715	2715	2715	0
103	20241125	175800	750874950	2715	2715	2715	2715	0
104	20241125	175700	750874950	2715	2715	2715	2715	0
105	20241125	175600	750874950	2715	2715	2715	2715	0
106	20241125	175500	750874950	2715	2715	2715	2715	0
107	20241125	175400	750874950	2715	2715	2715	2715	0
108	20241125	175300	750874950	2715	2715	2715	2715	0
109	20241125	175200	750874950	2715	2715	2715	2715	0
110	20241125	175100	750874950	2715	2715	2715	2715	0
111	20241125	175000	750874950	2715	2715	2715	2715	0
112	20241125	174900	750874950	2715	2715	2715	2715	0
113	20241125	174800	750874950	2715	2715	2715	2715	0
114	20241125	174700	750874950	2715	2715	2715	2715	0
115	20241125	174600	750874950	2715	2715	2715	2715	0
116	20241125	174500	750874950	2715	2715	2715	2715	0
117	20241125	174400	750874950	2715	2715	2715	2715	0
118	20241125	174300	750874950	2715	2715	2715	2715	0
119	20241125	174200	750874950	2715	2715	2715	2715	0
120	20241125	174100	750874950	2715	2715	2715	2715	0
121	20241125	174000	750874950	2715	2715	2715	2715	0
122	20241125	173900	750874950	2715	2715	2715	2715	7307
123	20241125	173800	750874950	2715	2715	2715	2715	0
124	20241125	173700	750874950	2715	2715	2715	2715	0
125	20241125	173600	750874950	2715	2715	2715	2715	0
126	20241125	173500	750874950	2715	2715	2715	2715	0
127	20241125	173400	750874950	2715	2715	2715	2715	0
128	20241125	173300	750874950	2715	2715	2715	2715	0
129	20241125	173200	750874950	2715	2715	2715	2715	0
130	20241125	173100	750874950	2715	2715	2715	2715	0
131	20241125	173000	750874950	2715	2715	2715	2715	0
132	20241125	172900	750874950	2715	2715	2715	2715	0
133	20241125	172800	750874950	2715	2715	2715	2715	0
134	20241125	172700	750874950	2715	2715	2715	2715	0
135	20241125	172600	750874950	2715	2715	2715	2715	0
136	20241125	172500	750874950	2715	2715	2715	2715	0
137	20241125	172400	750874950	2715	2715	2715	2715	0
138	20241125	172300	750874950	2715	2715	2715	2715	0
139	20241125	172200	750874950	2715	2715	2715	2715	0
140	20241125	172100	750874950	2715	2715	2715	2715	0
141	20241125	172000	750874950	2715	2715	2715	2715	0
142	20241125	171900	750874950	2715	2715	2715	2715	0
143	20241125	171800	750874950	2715	2715	2715	2715	0
144	20241125	171700	750874950	2715	2715	2715	2715	0
145	20241125	171600	750874950	2715	2715	2715	2715	0
146	20241125	171500	750874950	2715	2715	2715	2715	0
147	20241125	171400	750874950	2715	2715	2715	2715	0
148	20241125	171300	750874950	2715	2715	2715	2715	0
149	20241125	171200	750874950	2715	2715	2715	2715	0
150	20241125	171100	750874950	2715	2715	2715	2715	0
151	20241125	171000	750874950	2715	2715	2715	2715	0
152	20241125	170900	750874950	2715	2715	2715	2715	7307
153	20241125	170800	750874950	2715	2715	2715	2715	0
154	20241125	170700	750874950	2715	2715	2715	2715	0
155	20241125	170600	750874950	2715	2715	2715	2715	0
156	20241125	170500	750874950	2715	2715	2715	2715	0
157	20241125	170400	750874950	2715	2715	2715	2715	0
158	20241125	170300	750874950	2715	2715	2715	2715	0
159	20241125	170200	750874950	2715	2715	2715	2715	0
160	20241125	170100	750874950	2715	2715	2715	2715	0
161	20241125	170000	750874950	2715	2715	2715	2715	0
162	20241125	165900	750874950	2715	2715	2715	2715	0
163	20241125	165800	750874950	2715	2715	2715	2715	0
164	20241125	165700	750874950	2715	2715	2715	2715	0
165	20241125	165600	750874950	2715	2715	2715	2715	0
166	20241125	165500	750874950	2715	2715	2715	2715	0
167	20241125	165400	750874950	2715	2715	2715	2715	0
168	20241125	165300	750874950	2715	2715	2715	2715	0
169	20241125	165200	750874950	2715	2715	2715	2715	0
170	20241125	165100	750874950	2715	2715	2715	2715	0
171	20241125	165000	750874950	2715	2715	2715	2715	0
172	20241125	164900	750874950	2715	2715	2715	2715	0
173	20241125	164800	750874950	2715	2715	2715	2715	0
174	20241125	164700	750874950	2715	2715	2715	2715	0
175	20241125	164600	750874950	2715	2715	2715	2715	0
176	20241125	164500	750874950	2715	2715	2715	2715	0
177	20241125	164400	750874950	2715	2715	2715	2715	0
178	20241125	164300	750874950	2715	2715	2715	2715	0
179	20241125	164200	750874950	2715	2715	2715	2715	0
180	20241125	164100	750874950	2715	2715	2715	2715	0
181	20241125	164000	750874950	2715	2715	2715	2715	0
182	20241125	163900	750874950	2715	2715	2715	2715	7307
183	20241125	163800	750874950	2715	2715	2715	2715	0
184	20241125	163700	750874950	2715	2715	2715	2715	0
185	20241125	163600	750874950	2715	2715	2715	2715	0
186	20241125	163500	750874950	2715	2715	2715	2715	0
187	20241125	163400	750874950	2715	2715	2715	2715	0
188	20241125	163300	750874950	2715	2715	2715	2715	0
189	20241125	163200	750874950	2715	2715	2715	2715	0
190	20241125	163100	750874950	2715	2715	2715	2715	0
191	20241125	163000	750874950	2715	2715	2715	2715	0
192	20241125	162900	750874950	2715	2715	2715	2715	0
193	20241125	162800	750874950	2715	2715	2715	2715	0
194	20241125	162700	750874950	2715	2715	2715	2715	0
195	20241125	162600	750874950	2715	2715	2715	2715	0
196	20241125	162500	750874950	2715	2715	2715	2715	0
197	20241125	162400	750874950	2715	2715	2715	2715	0
198	20241125	162300	750874950	2715	2715	2715	2715	0
199	20241125	162200	750874950	2715	2715	2715	2715	0
200	20241125	162100	750874950	2715	2715	2715	2715	0
201	20241125	162000	750874950	2715	2715	2715	2715	0
202	20241125	161900	750874950	2715	2715	2715	2715	0
203	20241125	161800	750874950	2715	2715	2715	2715	0
204	20241125	161700	750874950	2715	2715	2715	2715	0
205	20241125	161600	750874950	2715	2715	2715	2715	0
206	20241125	161500	750874950	2715	2715	2715	2715	0
207	20241125	161400	750874950	2715	2715	2715	2715	0
208	20241125	161300	750874950	2715	2715	2715	2715	0
209	20241125	161200	750874950	2715	2715	2715	2715	0
210	20241125	161100	750874950	2715	2715	2715	2715	0
211	20241125	161000	750874950	2715	2715	2715	2715	0
212	20241125	160900	750874950	2715	2715	2715	2715	7307
213	20241125	160800	750874950	2715	2715	2715	2715	0
214	20241125	160700	750874950	2715	2715	2715	2715	0
215	20241125	160600	750874950	2715	2715	2715	2715	0
216	20241125	160500	750874950	2715	2715	2715	2715	0
217	20241125	160400	750874950	2715	2715	2715	2715	0
218	20241125	160300	750874950	2715	2715	2715	2715	0
219	20241125	160200	750874950	2715	2715	2715	2715	0
220	20241125	160100	750874950	2715	2715	2715	2715	0
221	20241125	160000	750874950	2715	2715	2715	2715	0
222	20241125	155900	750874950	2715	2715	2715	2715	0
223	20241125	155800	750874950	2715	2715	2715	2715	0
224	20241125	155700	750874950	2715	2715	2715	2715	0
225	20241125	155600	750874950	2715	2715	2715	2715	0
226	20241125	155500	750874950	2715	2715	2715	2715	0
227	20241125	155400	750874950	2715	2715	2715	2715	0
228	20241125	155300	750874950	2715	2715	2715	2715	0
229	20241125	155200	750874950	2715	2715	2715	2715	0
230	20241125	155100	750874950	2715	2715	2715	2715	0
231	20241125	155000	750874950	2715	2715	2715	2715	0
232	20241125	154900	750874950	2715	2715	2715	2715	0
233	20241125	154800	750874950	2715	2715	2715	2715	0
234	20241125	154700	750874950	2715	2715	2715	2715	0
235	20241125	154600	750874950	2715	2715	2715	2715	0
236	20241125	154500	750874950	2715	2715	2715	2715	0
237	20241125	154400	750874950	2715	2715	2715	2715	0
238	20241125	154300	750874950	2715	2715	2715	2715	0
239	20241125	154200	750874950	2715	2715	2715	2715	0
240	20241125	154100	750874950	2715	2715	2715	2715	0
241	20241125	154000	750874950	2715	2715	2715	2715	0
242	20241125	153900	750874950	2715	2715	2715	2715	7307
243	20241125	153800	750874950	2715	2715	2715	2715	0
244	20241125	153700	750874950	2715	2715	2715	2715	0
245	20241125	153600	750874950	2715	2715	2715	2715	0
246	20241125	153500	750874950	2715	2715	2715	2715	0
247	20241125	153400	750874950	2715	2715	2715	2715	0
248	20241125	153300	750874950	2715	2715	2715	2715	0
249	20241125	153200	750874950	2715	2715	2715	2715	0
250	20241125	153100	750874950	2715	2715	2715	2715	0
251	20241125	153000	750874950	2715	2715	2715	2715	7307
252	20241125	152900	731036445	2715	2715	2715	2715	0
253	20241125	152800	731036445	2715	2715	2715	2715	0
254	20241125	152700	731036445	2715	2715	2715	2715	0
255	20241125	152600	731036445	2715	2715	2715	2715	0
256	20241125	152500	731036445	2715	2715	2715	2715	0
257	20241125	152400	731036445	2715	2715	2715	2715	0
258	20241125	152300	731036445	2715	2715	2715	2715	0
259	20241125	152200	731036445	2715	2715	2715	2715	0
260	20241125	152100	731036445	2715	2715	2715	2715	0
261	20241125	152000	731036445	2715	2715	2715	2715	0
262	20241125	151900	731036445	2715	2705	2715	2705	1542
263	20241125	151800	726856060	2705	2715	2715	2705	508
264	20241125	151700	725477840	2700	2715	2715	2700	1195
265	20241125	151600	722243155	2710	2705	2715	2700	4695
266	20241125	151500	709545635	2705	2710	2715	2705	1483
267	20241125	151400	705527030	2715	2720	2720	2715	122
268	20241125	151300	705195300	2720	2720	2720	2720	0
269	20241125	151200	705195300	2720	2720	2720	2720	202
270	20241125	151100	704645860	2720	2705	2720	2705	1592
271	20241125	151000	700323585	2705	2710	2715	2705	606
272	20241125	150900	698684335	2715	2705	2715	2700	3497
273	20241125	150800	689218425	2705	2705	2705	2705	0
274	20241125	150700	689218425	2705	2705	2705	2705	0
275	20241125	150600	689218425	2705	2705	2705	2705	1273
276	20241125	150500	685774960	2710	2710	2710	2710	229
277	20241125	150400	685154370	2710	2715	2715	2710	5
278	20241125	150300	685140800	2715	2705	2715	2705	952
279	20241125	150200	682556300	2710	2710	2710	2710	555
280	20241125	150100	681052250	2700	2700	2700	2700	1152
281	20241125	150000	677941850	2705	2705	2710	2705	1903
282	20241125	145900	672789485	2695	2695	2695	2695	0
283	20241125	145800	672789485	2695	2695	2695	2695	0
284	20241125	145700	672789485	2695	2715	2715	2695	775
285	20241125	145600	670695710	2700	2700	2700	2700	0
286	20241125	145500	670695710	2700	2700	2700	2700	927
287	20241125	145400	668192810	2700	2700	2700	2700	103
288	20241125	145300	667914710	2715	2715	2715	2715	0
289	20241125	145200	667914710	2715	2715	2715	2715	576
290	20241125	145100	666350870	2715	2715	2715	2715	1
291	20241125	145000	666348155	2720	2705	2720	2700	1152
292	20241125	144900	663237215	2700	2720	2720	2700	275
293	20241125	144800	662494695	2700	2715	2715	2700	1275
294	20241125	144700	659033100	2715	2715	2715	2715	36
295	20241125	144600	658935360	2715	2715	2715	2715	600
296	20241125	144500	657306360	2720	2720	2720	2720	0
297	20241125	144400	657306360	2720	2705	2720	2700	1491
298	20241125	144300	653278180	2705	2705	2705	2705	299
299	20241125	144200	652469385	2705	2705	2705	2705	634
300	20241125	144100	650754415	2720	2720	2720	2720	0
301	20241125	144000	650754415	2720	2720	2720	2720	0
302	20241125	143900	650754415	2720	2715	2720	2715	1000
303	20241125	143800	648036415	2720	2720	2720	2720	0
304	20241125	143700	648036415	2720	2720	2720	2720	0
305	20241125	143600	648036415	2720	2720	2720	2720	0
306	20241125	143500	648036415	2720	2705	2720	2705	428
307	20241125	143400	646878660	2705	2705	2705	2705	0
308	20241125	143300	646878660	2705	2720	2720	2700	319
309	20241125	143200	646012130	2720	2720	2720	2715	331
310	20241125	143100	645113310	2700	2710	2710	2700	115
311	20241125	143000	644802790	2720	2720	2720	2720	30
312	20241125	142900	644721190	2720	2720	2720	2720	0
313	20241125	142800	644721190	2720	2720	2720	2720	0
314	20241125	142700	644721190	2720	2710	2720	2710	15
315	20241125	142600	644680530	2695	2695	2695	2695	1
316	20241125	142500	644677835	2695	2700	2700	2695	113
317	20241125	142400	644372765	2700	2700	2700	2700	1684
318	20241125	142300	639825965	2700	2710	2710	2700	2673
319	20241125	142200	632601700	2705	2705	2705	2705	35
320	20241125	142100	632507025	2715	2705	2715	2705	2
321	20241125	142000	632501605	2705	2705	2705	2705	0
322	20241125	141900	632501605	2705	2705	2705	2705	547
323	20241125	141800	631021970	2705	2710	2710	2705	866
324	20241125	141700	628675120	2710	2710	2710	2710	0
325	20241125	141600	628675120	2710	2710	2710	2710	293
326	20241125	141500	627881090	2710	2710	2710	2710	566
327	20241125	141400	626347230	2710	2710	2710	2710	1
328	20241125	141300	626344520	2710	2710	2710	2710	222
329	20241125	141200	625742900	2715	2715	2715	2715	628
330	20241125	141100	624037880	2715	2715	2715	2715	1577
331	20241125	141000	619756325	2715	2715	2715	2715	650
332	20241125	140900	617991575	2715	2715	2720	2715	927
333	20241125	140800	615474720	2720	2720	2720	2720	200
334	20241125	140700	614930720	2720	2720	2720	2720	0
335	20241125	140600	614930720	2720	2720	2720	2720	200
336	20241125	140500	614386720	2720	2720	2720	2720	417
337	20241125	140400	613252480	2720	2720	2720	2720	102
338	20241125	140300	612975040	2720	2720	2720	2720	0
339	20241125	140200	612975040	2720	2720	2720	2720	1
340	20241125	140100	612972320	2720	2720	2720	2720	9
341	20241125	140000	612947840	2720	2720	2720	2720	20
342	20241125	135900	612893440	2720	2720	2720	2720	600
343	20241125	135800	611261440	2720	2720	2720	2720	831
344	20241125	135700	609001120	2720	2720	2720	2720	108
345	20241125	135600	608707360	2730	2725	2730	2725	31
346	20241125	135500	608622775	2730	2730	2730	2730	0
347	20241125	135400	608622775	2730	2725	2730	2725	822
348	20241125	135300	606380240	2730	2720	2730	2720	1005
349	20241125	135200	603641700	2725	2710	2725	2710	2369
350	20241125	135100	597193420	2710	2710	2710	2710	20
351	20241125	135000	597139220	2710	2710	2710	2710	1
352	20241125	134900	597136510	2710	2710	2710	2710	0
353	20241125	134800	597136510	2710	2710	2710	2710	400
354	20241125	134700	596052510	2720	2720	2720	2720	1
355	20241125	134600	596049790	2710	2710	2710	2710	550
356	20241125	134500	594559290	2710	2715	2715	2710	1434
357	20241125	134400	590665990	2715	2715	2715	2715	45
358	20241125	134300	590543815	2720	2720	2720	2720	9
359	20241125	134200	590519335	2720	2720	2720	2720	1
360	20241125	134100	590516615	2720	2720	2720	2715	209
361	20241125	134000	589948980	2720	2720	2720	2720	4
362	20241125	133900	589938100	2720	2720	2720	2720	463
363	20241125	133800	588678740	2725	2725	2725	2720	1118
364	20241125	133700	585636880	2725	2725	2725	2725	0
365	20241125	133600	585636880	2725	2715	2725	2715	1072
366	20241125	133500	582718400	2720	2720	2720	2715	952
367	20241125	133400	580131210	2720	2715	2720	2715	1018
368	20241125	133300	577367335	2715	2715	2715	2715	290
369	20241125	133200	576579985	2715	2720	2720	2715	511
370	20241125	133100	575192615	2715	2715	2715	2715	40
371	20241125	133000	575084015	2715	2700	2715	2695	3057
372	20241125	132900	566821780	2700	2700	2705	2700	2188
373	20241125	132800	560907320	2705	2710	2710	2705	735
374	20241125	132700	558918220	2710	2710	2710	2710	0
375	20241125	132600	558918220	2710	2715	2715	2710	2250
376	20241125	132500	552814205	2720	2720	2720	2720	2
377	20241125	132400	552808765	2715	2715	2715	2715	3
378	20241125	132300	552800620	2715	2715	2715	2715	0
379	20241125	132200	552800620	2715	2715	2715	2715	0
380	20241125	132100	552800620	2715	2715	2715	2715	2
381	20241125	132000	552795190	2715	2720	2720	2715	385
382	20241125	131900	551748025	2720	2715	2720	2715	1510
383	20241125	131800	547643325	2715	2715	2715	2715	1
384	20241125	131700	547640610	2710	2710	2710	2710	700
385	20241125	131600	545743610	2710	2710	2710	2710	1
386	20241125	131500	545740900	2715	2715	2715	2715	11
387	20241125	131400	545711035	2715	2715	2715	2715	0
388	20241125	131300	545711035	2715	2715	2715	2715	36
389	20241125	131200	545613295	2715	2715	2715	2715	101
390	20241125	131100	545339080	2715	2715	2715	2715	54
391	20241125	131000	545192470	2715	2715	2715	2715	1
392	20241125	130900	545189755	2720	2725	2725	2720	428
393	20241125	130800	544023765	2720	2725	2725	2720	825
394	20241125	130700	541779615	2730	2725	2730	2725	1916
395	20241125	130600	536557520	2725	2720	2725	2720	278
396	20241125	130500	535801355	2720	2720	2720	2720	1325
397	20241125	130400	532197355	2720	2720	2720	2720	2
398	20241125	130300	532191915	2710	2710	2710	2710	30
399	20241125	130200	532110615	2710	2710	2710	2710	9
400	20241125	130100	532086225	2710	2715	2715	2710	120
401	20241125	130000	531760920	2715	2715	2715	2715	130
402	20241125	125900	531407970	2720	2720	2720	2720	751
403	20241125	125800	529365250	2715	2715	2715	2715	0
404	20241125	125700	529365250	2715	2715	2715	2715	1
405	20241125	125600	529362535	2720	2720	2720	2715	655
406	20241125	125500	527584200	2720	2720	2720	2720	0
407	20241125	125400	527584200	2720	2720	2720	2720	1
408	20241125	125300	527581480	2720	2725	2725	2720	610
409	20241125	125200	525922130	2725	2725	2725	2725	34
410	20241125	125100	525829480	2725	2720	2725	2720	160
411	20241125	125000	525393780	2725	2720	2725	2720	1981
412	20241125	124900	520005410	2720	2720	2720	2720	0
413	20241125	124800	520005410	2720	2720	2720	2720	237
414	20241125	124700	519360770	2715	2715	2715	2715	30
415	20241125	124600	519279320	2720	2715	2720	2715	501
416	20241125	124500	517919100	2715	2715	2715	2715	501
417	20241125	124400	516558885	2715	2720	2720	2715	619
418	20241125	124300	514876455	2715	2720	2720	2715	6
419	20241125	124200	514860145	2720	2720	2720	2720	21
420	20241125	124100	514803025	2715	2715	2715	2715	60
421	20241125	124000	514640125	2715	2715	2715	2715	238
422	20241125	123900	513993955	2720	2720	2720	2720	4
423	20241125	123800	513983075	2720	2715	2720	2715	285
424	20241125	123700	513209295	2720	2720	2720	2720	1
425	20241125	123600	513206575	2715	2715	2715	2715	760
426	20241125	123500	511143175	2715	2710	2715	2710	563
427	20241125	123400	509616940	2710	2705	2710	2705	116
428	20241125	123300	509302660	2710	2710	2710	2710	1
429	20241125	123200	509299950	2705	2705	2705	2705	428
430	20241125	123100	508142210	2705	2705	2705	2705	2
431	20241125	123000	508136800	2705	2705	2705	2705	0
432	20241125	122900	508136800	2705	2705	2705	2705	5
433	20241125	122800	508123275	2705	2705	2705	2700	590
434	20241125	122700	506528875	2705	2705	2705	2705	0
435	20241125	122600	506528875	2705	2705	2705	2705	0
436	20241125	122500	506528875	2705	2705	2705	2705	0
437	20241125	122400	506528875	2705	2705	2705	2705	4
438	20241125	122300	506518055	2705	2705	2705	2705	0
439	20241125	122200	506518055	2705	2705	2705	2705	124
440	20241125	122100	506182635	2705	2705	2705	2705	205
441	20241125	122000	505628110	2705	2705	2705	2705	391
442	20241125	121900	504570455	2700	2700	2700	2700	320
443	20241125	121800	503706455	2705	2705	2705	2705	1
444	20241125	121700	503703750	2700	2700	2700	2700	3
445	20241125	121600	503695650	2705	2705	2705	2705	1739
446	20241125	121500	498991655	2705	2705	2705	2705	0
447	20241125	121400	498991655	2705	2705	2705	2705	0
448	20241125	121300	498991655	2705	2705	2705	2705	20
449	20241125	121200	498937555	2705	2700	2705	2700	101
450	20241125	121100	498664850	2710	2710	2710	2710	60
451	20241125	121000	498502250	2700	2700	2700	2700	114
452	20241125	120900	498194450	2700	2700	2700	2700	3
453	20241125	120800	498186350	2700	2700	2700	2700	0
454	20241125	120700	498186350	2700	2700	2700	2700	0
455	20241125	120600	498186350	2700	2710	2710	2700	5
456	20241125	120500	498172840	2700	2700	2700	2700	37
457	20241125	120400	498072940	2700	2700	2700	2700	72
458	20241125	120300	497878540	2715	2715	2715	2715	0
459	20241125	120200	497878540	2715	2715	2715	2715	0
460	20241125	120100	497878540	2715	2710	2715	2710	149
461	20241125	120000	497474730	2715	2715	2715	2715	1
462	20241125	115900	497472015	2700	2705	2705	2700	124
463	20241125	115800	497137165	2715	2715	2715	2715	1
464	20241125	115700	497134450	2700	2700	2700	2700	870
465	20241125	115600	494785450	2710	2710	2710	2710	30
466	20241125	115500	494704150	2715	2715	2715	2715	0
467	20241125	115400	494704150	2715	2715	2715	2715	2
468	20241125	115300	494698720	2710	2710	2710	2710	630
469	20241125	115200	492991420	2710	2710	2710	2710	521
470	20241125	115100	491579510	2710	2695	2710	2690	310
471	20241125	115000	490744910	2710	2710	2710	2710	36
472	20241125	114900	490647350	2710	2695	2710	2695	231
473	20241125	114800	490024790	2695	2700	2700	2695	1098
474	20241125	114700	487062690	2700	2700	2710	2700	739
475	20241125	114600	485066510	2695	2710	2710	2695	1437
476	20241125	114500	481186870	2710	2700	2710	2700	7
477	20241125	114400	481167960	2700	2700	2700	2700	0
478	20241125	114300	481167960	2700	2700	2700	2700	1305
479	20241125	114200	477644460	2710	2700	2710	2700	1428
480	20241125	114100	473787520	2700	2710	2710	2700	7
481	20241125	114000	473768580	2705	2705	2705	2705	255
482	20241125	113900	473078805	2705	2705	2710	2705	17
483	20241125	113800	473032815	2710	2705	2710	2705	586
484	20241125	113700	471447635	2710	2710	2710	2710	0
485	20241125	113600	471447635	2710	2710	2710	2710	280
486	20241125	113500	470688835	2710	2710	2710	2710	200
487	20241125	113400	470146835	2710	2715	2715	2710	202
488	20241125	113300	469599405	2705	2705	2705	2705	0
489	20241125	113200	469599405	2705	2705	2705	2705	863
490	20241125	113100	467264990	2710	2710	2710	2710	500
491	20241125	113000	465909990	2710	2710	2710	2710	112
492	20241125	112900	465606470	2705	2705	2705	2705	0
493	20241125	112800	465606470	2705	2700	2705	2700	183
494	20241125	112700	465112140	2705	2705	2705	2700	504
495	20241125	112600	463749675	2715	2715	2715	2715	0
496	20241125	112500	463749675	2715	2715	2715	2715	0
497	20241125	112400	463749675	2715	2715	2715	2715	0
498	20241125	112300	463749675	2715	2710	2715	2710	2
499	20241125	112200	463744250	2705	2705	2705	2705	0
500	20241125	112100	463744250	2705	2710	2715	2705	195
501	20241125	112000	463216210	2705	2705	2705	2705	300
502	20241125	111900	462404710	2710	2710	2710	2710	10
503	20241125	111800	462377610	2720	2710	2720	2685	466
504	20241125	111700	461118365	2715	2710	2715	2705	153
505	20241125	111600	460703480	2710	2700	2710	2700	1886
506	20241125	111500	455608780	2680	2680	2680	2680	675
507	20241125	111400	453799780	2695	2695	2695	2695	996
508	20241125	111300	451115560	2685	2685	2685	2685	0
509	20241125	111200	451115560	2685	2685	2685	2685	1164
510	20241125	111100	447990220	2685	2685	2685	2685	3
511	20241125	111000	447982165	2695	2695	2695	2695	53
512	20241125	110900	447839330	2695	2695	2695	2695	275
513	20241125	110800	447098205	2700	2700	2700	2695	131
514	20241125	110700	446745005	2700	2700	2700	2700	400
515	20241125	110600	445665005	2695	2695	2695	2695	78
516	20241125	110500	445454795	2695	2680	2695	2680	201
517	20241125	110400	444916100	2695	2695	2695	2695	1
518	20241125	110300	444913405	2690	2695	2695	2690	637
519	20241125	110200	443199810	2695	2695	2695	2695	4
520	20241125	110100	443189030	2695	2695	2695	2695	103
521	20241125	110000	442911445	2700	2700	2700	2700	1
522	20241125	105900	442908745	2690	2690	2690	2690	1571
523	20241125	105800	438682755	2690	2685	2690	2685	508
524	20241125	105700	437316240	2690	2690	2690	2690	0
525	20241125	105600	437316240	2690	2690	2690	2670	161
526	20241125	105500	436885595	2690	2690	2690	2690	11
527	20241125	105400	436856005	2690	2675	2690	2675	502
528	20241125	105300	435513125	2670	2670	2670	2670	960
529	20241125	105200	432949925	2690	2675	2690	2670	431
530	20241125	105100	431798620	2675	2680	2680	2675	592
531	20241125	105000	430212065	2690	2690	2690	2690	0
532	20241125	104900	430212065	2690	2685	2690	2675	1777
533	20241125	104800	425442980	2685	2685	2685	2680	700
534	20241125	104700	423566470	2685	2685	2685	2685	1
535	20241125	104600	423563785	2685	2685	2685	2685	1
536	20241125	104500	423561100	2685	2690	2690	2680	4797
537	20241125	104400	410693025	2695	2695	2695	2695	199
538	20241125	104300	410156720	2690	2690	2690	2690	1180
539	20241125	104200	406982520	2690	2690	2690	2690	1500
540	20241125	104100	402947520	2695	2695	2695	2695	1000
541	20241125	104000	400252520	2700	2700	2700	2700	0
542	20241125	103900	400252520	2700	2710	2710	2700	124
543	20241125	103800	399917705	2710	2710	2710	2710	1
544	20241125	103700	399914995	2710	2710	2710	2710	1
545	20241125	103600	399912285	2700	2700	2700	2700	355
546	20241125	103500	398953785	2710	2710	2710	2700	112
547	20241125	103400	398650375	2710	2705	2710	2705	4
548	20241125	103300	398639550	2705	2715	2715	2705	14
549	20241125	103200	398601670	2715	2715	2715	2700	1854
550	20241125	103100	393595080	2715	2720	2720	2700	2672
551	20241125	103000	386373150	2720	2705	2720	2705	12
552	20241125	102900	386340525	2720	2710	2720	2710	2336
553	20241125	102800	379995815	2710	2705	2710	2700	2805
554	20241125	102700	372398625	2700	2700	2700	2700	5
555	20241125	102600	372385125	2700	2700	2700	2700	361
556	20241125	102500	371410425	2700	2705	2705	2700	1902
557	20241125	102400	366268815	2700	2700	2700	2700	1275
558	20241125	102300	362826315	2700	2700	2700	2700	51
559	20241125	102200	362688615	2700	2690	2700	2690	245
560	20241125	102100	362028335	2690	2690	2695	2685	162
561	20241125	102000	361593105	2685	2685	2685	2685	25
562	20241125	101900	361525980	2695	2695	2695	2695	0
563	20241125	101800	361525980	2695	2685	2695	2685	57
564	20241125	101700	361372810	2685	2685	2685	2685	63
565	20241125	101600	361203655	2685	2685	2685	2685	45
566	20241125	101500	361082830	2685	2685	2685	2680	271
567	20241125	101400	360356120	2685	2695	2695	2685	3524
568	20241125	101300	350879355	2700	2700	2700	2695	35
569	20241125	101200	350785005	2695	2690	2695	2690	427
570	20241125	101100	349634405	2695	2695	2695	2695	75
571	20241125	101000	349432280	2695	2695	2695	2695	1
572	20241125	100900	349429585	2695	2690	2695	2690	26
573	20241125	100800	349359635	2690	2690	2690	2690	110
574	20241125	100700	349063735	2700	2700	2700	2700	3
575	20241125	100600	349055635	2690	2690	2690	2690	1
576	20241125	100500	349052945	2700	2700	2700	2700	2
577	20241125	100400	349047545	2685	2695	2700	2685	368
578	20241125	100300	348058485	2690	2705	2705	2690	2503
579	20241125	100200	341318790	2705	2705	2705	2705	584
580	20241125	100100	339739070	2705	2705	2705	2705	2
581	20241125	100000	339733660	2700	2700	2700	2700	1314
582	20241125	095900	336185860	2705	2705	2705	2705	0
583	20241125	095800	336185860	2705	2705	2705	2705	16
584	20241125	095700	336142580	2695	2705	2705	2695	5
585	20241125	095600	336129075	2705	2695	2705	2695	100
586	20241125	095500	335859565	2695	2695	2695	2695	78
587	20241125	095400	335649355	2705	2700	2705	2695	488
588	20241125	095300	334333075	2700	2700	2700	2700	889
589	20241125	095200	331932775	2700	2690	2700	2685	1694
590	20241125	095100	327373450	2685	2685	2685	2685	1
591	20241125	095000	327370765	2690	2690	2690	2690	11
592	20241125	094900	327341175	2690	2685	2695	2685	21
593	20241125	094800	327284685	2685	2695	2695	2685	1802
594	20241125	094700	322444755	2695	2700	2700	2685	47
595	20241125	094600	322318455	2680	2695	2700	2680	2824
596	20241125	094500	314721510	2690	2685	2690	2685	214
597	20241125	094400	314145940	2685	2680	2685	2680	344
598	20241125	094300	313223360	2675	2675	2675	2675	361
599	20241125	094200	312257685	2680	2680	2680	2680	186
600	20241125	094100	311759205	2680	2670	2680	2670	3451
601	20241125	094000	302544300	2670	2675	2675	2670	1667
602	20241125	093900	298085180	2680	2680	2680	2680	22
603	20241125	093800	298026220	2680	2665	2680	2655	7556
604	20241125	093700	277919100	2665	2680	2685	2665	2588
605	20241125	093600	271006655	2695	2695	2695	2695	10
606	20241125	093500	270979705	2695	2690	2695	2690	1900
607	20241125	093400	265860050	2685	2685	2685	2685	384
608	20241125	093300	264829010	2685	2685	2685	2685	186
609	20241125	093200	264329600	2690	2680	2690	2680	701
610	20241125	093100	262447415	2685	2670	2685	2665	2396
611	20241125	093000	256060050	2670	2680	2690	2670	1940
612	20241125	092900	250859885	2680	2690	2695	2680	3111
613	20241125	092800	242512950	2695	2695	2695	2695	101
614	20241125	092700	242240755	2695	2695	2700	2690	359
615	20241125	092600	241273425	2690	2700	2700	2690	553
616	20241125	092500	239784795	2700	2695	2700	2685	147
617	20241125	092400	239389160	2685	2710	2710	2685	2168
618	20241125	092300	233544395	2710	2700	2710	2700	624
619	20241125	092200	231854800	2700	2700	2700	2700	1
620	20241125	092100	231852100	2690	2690	2700	2690	1244
621	20241125	092000	228505730	2695	2705	2705	2690	805
622	20241125	091900	226329555	2705	2700	2710	2700	1214
623	20241125	091800	223046900	2705	2705	2705	2685	1834
624	20241125	091700	218116660	2690	2705	2715	2690	2784
625	20241125	091600	210607635	2710	2740	2740	2700	11469
626	20241125	091500	179384020	2740	2715	2740	2715	6672
627	20241125	091400	161184425	2720	2715	2725	2715	4739
628	20241125	091300	148297645	2710	2700	2720	2700	2794
629	20241125	091200	140712825	2700	2700	2715	2700	3658
630	20241125	091100	130817745	2705	2685	2725	2685	13479
631	20241125	091000	94262165	2685	2690	2690	2680	2425
632	20241125	090900	87756505	2690	2690	2695	2690	2193
633	20241125	090800	81851680	2690	2685	2695	2675	4096
634	20241125	090700	70849740	2685	2670	2685	2670	6129
635	20241125	090600	54426555	2670	2670	2670	2670	52
636	20241125	090500	54287715	2680	2660	2680	2660	2
637	20241125	090400	54282375	2660	2680	2680	2650	4830
638	20241125	090300	41431555	2680	2670	2680	2670	698
639	20241125	090200	39567345	2670	2675	2675	2665	1835
640	20241125	090100	34667395	2680	2680	2690	2680	1446
641	20241125	090000	30786690	2690	2685	2700	2675	11398