KissMeData/012690/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185900	512158795	2705	2705	2705	2705	4285
3	20241126	185800	512158795	2705	2705	2705	2705	0
4	20241126	185700	512158795	2705	2705	2705	2705	0
5	20241126	185600	512158795	2705	2705	2705	2705	0
6	20241126	185500	512158795	2705	2705	2705	2705	0
7	20241126	185400	512158795	2705	2705	2705	2705	0
8	20241126	185300	512158795	2705	2705	2705	2705	0
9	20241126	185200	512158795	2705	2705	2705	2705	0
10	20241126	185100	512158795	2705	2705	2705	2705	0
11	20241126	185000	512158795	2705	2705	2705	2705	0
12	20241126	184900	512158795	2705	2705	2705	2705	0
13	20241126	184800	512158795	2705	2705	2705	2705	0
14	20241126	184700	512158795	2705	2705	2705	2705	0
15	20241126	184600	512158795	2705	2705	2705	2705	0
16	20241126	184500	512158795	2705	2705	2705	2705	0
17	20241126	184400	512158795	2705	2705	2705	2705	0
18	20241126	184300	512158795	2705	2705	2705	2705	0
19	20241126	184200	512158795	2705	2705	2705	2705	0
20	20241126	184100	512158795	2705	2705	2705	2705	0
21	20241126	184000	512158795	2705	2705	2705	2705	0
22	20241126	183900	512158795	2705	2705	2705	2705	0
23	20241126	183800	512158795	2705	2705	2705	2705	0
24	20241126	183700	512158795	2705	2705	2705	2705	0
25	20241126	183600	512158795	2705	2705	2705	2705	0
26	20241126	183500	512158795	2705	2705	2705	2705	0
27	20241126	183400	512158795	2705	2705	2705	2705	0
28	20241126	183300	512158795	2705	2705	2705	2705	0
29	20241126	183200	512158795	2705	2705	2705	2705	0
30	20241126	183100	512158795	2705	2705	2705	2705	0
31	20241126	183000	512158795	2705	2705	2705	2705	0
32	20241126	182900	512158795	2705	2705	2705	2705	4285
33	20241126	182800	512158795	2705	2705	2705	2705	0
34	20241126	182700	512158795	2705	2705	2705	2705	0
35	20241126	182600	512158795	2705	2705	2705	2705	0
36	20241126	182500	512158795	2705	2705	2705	2705	0
37	20241126	182400	512158795	2705	2705	2705	2705	0
38	20241126	182300	512158795	2705	2705	2705	2705	0
39	20241126	182200	512158795	2705	2705	2705	2705	0
40	20241126	182100	512158795	2705	2705	2705	2705	0
41	20241126	182000	512158795	2705	2705	2705	2705	0
42	20241126	181900	512158795	2705	2705	2705	2705	0
43	20241126	181800	512158795	2705	2705	2705	2705	0
44	20241126	181700	512158795	2705	2705	2705	2705	0
45	20241126	181600	512158795	2705	2705	2705	2705	0
46	20241126	181500	512158795	2705	2705	2705	2705	0
47	20241126	181400	512158795	2705	2705	2705	2705	0
48	20241126	181300	512158795	2705	2705	2705	2705	0
49	20241126	181200	512158795	2705	2705	2705	2705	0
50	20241126	181100	512158795	2705	2705	2705	2705	0
51	20241126	181000	512158795	2705	2705	2705	2705	0
52	20241126	180900	512158795	2705	2705	2705	2705	0
53	20241126	180800	512158795	2705	2705	2705	2705	0
54	20241126	180700	512158795	2705	2705	2705	2705	0
55	20241126	180600	512158795	2705	2705	2705	2705	0
56	20241126	180500	512158795	2705	2705	2705	2705	0
57	20241126	180400	512158795	2705	2705	2705	2705	0
58	20241126	180300	512158795	2705	2705	2705	2705	0
59	20241126	180200	512158795	2705	2705	2705	2705	0
60	20241126	180100	512158795	2705	2705	2705	2705	0
61	20241126	180000	512158795	2705	2705	2705	2705	0
62	20241126	175900	512158795	2705	2705	2705	2705	4285
63	20241126	175800	512158795	2705	2705	2705	2705	0
64	20241126	175700	512158795	2705	2705	2705	2705	0
65	20241126	175600	512158795	2705	2705	2705	2705	0
66	20241126	175500	512158795	2705	2705	2705	2705	0
67	20241126	175400	512158795	2705	2705	2705	2705	0
68	20241126	175300	512158795	2705	2705	2705	2705	0
69	20241126	175200	512158795	2705	2705	2705	2705	0
70	20241126	175100	512158795	2705	2705	2705	2705	0
71	20241126	175000	512158795	2705	2705	2705	2705	0
72	20241126	174900	512158795	2705	2705	2705	2705	0
73	20241126	174800	512158795	2705	2705	2705	2705	0
74	20241126	174700	512158795	2705	2705	2705	2705	0
75	20241126	174600	512158795	2705	2705	2705	2705	0
76	20241126	174500	512158795	2705	2705	2705	2705	0
77	20241126	174400	512158795	2705	2705	2705	2705	0
78	20241126	174300	512158795	2705	2705	2705	2705	0
79	20241126	174200	512158795	2705	2705	2705	2705	0
80	20241126	174100	512158795	2705	2705	2705	2705	0
81	20241126	174000	512158795	2705	2705	2705	2705	0
82	20241126	173900	512158795	2705	2705	2705	2705	0
83	20241126	173800	512158795	2705	2705	2705	2705	0
84	20241126	173700	512158795	2705	2705	2705	2705	0
85	20241126	173600	512158795	2705	2705	2705	2705	0
86	20241126	173500	512158795	2705	2705	2705	2705	0
87	20241126	173400	512158795	2705	2705	2705	2705	0
88	20241126	173300	512158795	2705	2705	2705	2705	0
89	20241126	173200	512158795	2705	2705	2705	2705	0
90	20241126	173100	512158795	2705	2705	2705	2705	0
91	20241126	173000	512158795	2705	2705	2705	2705	0
92	20241126	172900	512158795	2705	2705	2705	2705	4285
93	20241126	172800	512158795	2705	2705	2705	2705	0
94	20241126	172700	512158795	2705	2705	2705	2705	0
95	20241126	172600	512158795	2705	2705	2705	2705	0
96	20241126	172500	512158795	2705	2705	2705	2705	0
97	20241126	172400	512158795	2705	2705	2705	2705	0
98	20241126	172300	512158795	2705	2705	2705	2705	0
99	20241126	172200	512158795	2705	2705	2705	2705	0
100	20241126	172100	512158795	2705	2705	2705	2705	0
101	20241126	172000	512158795	2705	2705	2705	2705	0
102	20241126	171900	512158795	2705	2705	2705	2705	0
103	20241126	171800	512158795	2705	2705	2705	2705	0
104	20241126	171700	512158795	2705	2705	2705	2705	0
105	20241126	171600	512158795	2705	2705	2705	2705	0
106	20241126	171500	512158795	2705	2705	2705	2705	0
107	20241126	171400	512158795	2705	2705	2705	2705	0
108	20241126	171300	512158795	2705	2705	2705	2705	0
109	20241126	171200	512158795	2705	2705	2705	2705	0
110	20241126	171100	512158795	2705	2705	2705	2705	0
111	20241126	171000	512158795	2705	2705	2705	2705	0
112	20241126	170900	512158795	2705	2705	2705	2705	0
113	20241126	170800	512158795	2705	2705	2705	2705	0
114	20241126	170700	512158795	2705	2705	2705	2705	0
115	20241126	170600	512158795	2705	2705	2705	2705	0
116	20241126	170500	512158795	2705	2705	2705	2705	0
117	20241126	170400	512158795	2705	2705	2705	2705	0
118	20241126	170300	512158795	2705	2705	2705	2705	0
119	20241126	170200	512158795	2705	2705	2705	2705	0
120	20241126	170100	512158795	2705	2705	2705	2705	0
121	20241126	170000	512158795	2705	2705	2705	2705	0
122	20241126	165900	512158795	2705	2705	2705	2705	4285
123	20241126	165800	512158795	2705	2705	2705	2705	0
124	20241126	165700	512158795	2705	2705	2705	2705	0
125	20241126	165600	512158795	2705	2705	2705	2705	0
126	20241126	165500	512158795	2705	2705	2705	2705	0
127	20241126	165400	512158795	2705	2705	2705	2705	0
128	20241126	165300	512158795	2705	2705	2705	2705	0
129	20241126	165200	512158795	2705	2705	2705	2705	0
130	20241126	165100	512158795	2705	2705	2705	2705	0
131	20241126	165000	512158795	2705	2705	2705	2705	0
132	20241126	164900	512158795	2705	2705	2705	2705	0
133	20241126	164800	512158795	2705	2705	2705	2705	0
134	20241126	164700	512158795	2705	2705	2705	2705	0
135	20241126	164600	512158795	2705	2705	2705	2705	0
136	20241126	164500	512158795	2705	2705	2705	2705	0
137	20241126	164400	512158795	2705	2705	2705	2705	0
138	20241126	164300	512158795	2705	2705	2705	2705	0
139	20241126	164200	512158795	2705	2705	2705	2705	0
140	20241126	164100	512158795	2705	2705	2705	2705	0
141	20241126	164000	512158795	2705	2705	2705	2705	0
142	20241126	163900	512158795	2705	2705	2705	2705	0
143	20241126	163800	512158795	2705	2705	2705	2705	0
144	20241126	163700	512158795	2705	2705	2705	2705	0
145	20241126	163600	512158795	2705	2705	2705	2705	0
146	20241126	163500	512158795	2705	2705	2705	2705	0
147	20241126	163400	512158795	2705	2705	2705	2705	0
148	20241126	163300	512158795	2705	2705	2705	2705	0
149	20241126	163200	512158795	2705	2705	2705	2705	0
150	20241126	163100	512158795	2705	2705	2705	2705	0
151	20241126	163000	512158795	2705	2705	2705	2705	0
152	20241126	162900	512158795	2705	2705	2705	2705	4285
153	20241126	162800	512158795	2705	2705	2705	2705	0
154	20241126	162700	512158795	2705	2705	2705	2705	0
155	20241126	162600	512158795	2705	2705	2705	2705	0
156	20241126	162500	512158795	2705	2705	2705	2705	0
157	20241126	162400	512158795	2705	2705	2705	2705	0
158	20241126	162300	512158795	2705	2705	2705	2705	0
159	20241126	162200	512158795	2705	2705	2705	2705	0
160	20241126	162100	512158795	2705	2705	2705	2705	0
161	20241126	162000	512158795	2705	2705	2705	2705	0
162	20241126	161900	512158795	2705	2705	2705	2705	0
163	20241126	161800	512158795	2705	2705	2705	2705	0
164	20241126	161700	512158795	2705	2705	2705	2705	0
165	20241126	161600	512158795	2705	2705	2705	2705	0
166	20241126	161500	512158795	2705	2705	2705	2705	0
167	20241126	161400	512158795	2705	2705	2705	2705	0
168	20241126	161300	512158795	2705	2705	2705	2705	0
169	20241126	161200	512158795	2705	2705	2705	2705	0
170	20241126	161100	512158795	2705	2705	2705	2705	0
171	20241126	161000	512158795	2705	2705	2705	2705	0
172	20241126	160900	512158795	2705	2705	2705	2705	0
173	20241126	160800	512158795	2705	2705	2705	2705	0
174	20241126	160700	512158795	2705	2705	2705	2705	0
175	20241126	160600	512158795	2705	2705	2705	2705	0
176	20241126	160500	512158795	2705	2705	2705	2705	0
177	20241126	160400	512158795	2705	2705	2705	2705	0
178	20241126	160300	512158795	2705	2705	2705	2705	0
179	20241126	160200	512158795	2705	2705	2705	2705	0
180	20241126	160100	512158795	2705	2705	2705	2705	0
181	20241126	160000	512158795	2705	2705	2705	2705	0
182	20241126	155900	512158795	2705	2705	2705	2705	4285
183	20241126	155800	512158795	2705	2705	2705	2705	0
184	20241126	155700	512158795	2705	2705	2705	2705	0
185	20241126	155600	512158795	2705	2705	2705	2705	0
186	20241126	155500	512158795	2705	2705	2705	2705	0
187	20241126	155400	512158795	2705	2705	2705	2705	0
188	20241126	155300	512158795	2705	2705	2705	2705	0
189	20241126	155200	512158795	2705	2705	2705	2705	0
190	20241126	155100	512158795	2705	2705	2705	2705	0
191	20241126	155000	512158795	2705	2705	2705	2705	0
192	20241126	154900	512158795	2705	2705	2705	2705	0
193	20241126	154800	512158795	2705	2705	2705	2705	0
194	20241126	154700	512158795	2705	2705	2705	2705	0
195	20241126	154600	512158795	2705	2705	2705	2705	0
196	20241126	154500	512158795	2705	2705	2705	2705	0
197	20241126	154400	512158795	2705	2705	2705	2705	0
198	20241126	154300	512158795	2705	2705	2705	2705	0
199	20241126	154200	512158795	2705	2705	2705	2705	0
200	20241126	154100	512158795	2705	2705	2705	2705	0
201	20241126	154000	512158795	2705	2705	2705	2705	0
202	20241126	153900	512158795	2705	2705	2705	2705	0
203	20241126	153800	512158795	2705	2705	2705	2705	0
204	20241126	153700	512158795	2705	2705	2705	2705	0
205	20241126	153600	512158795	2705	2705	2705	2705	0
206	20241126	153500	512158795	2705	2705	2705	2705	0
207	20241126	153400	512158795	2705	2705	2705	2705	0
208	20241126	153300	512158795	2705	2705	2705	2705	0
209	20241126	153200	512158795	2705	2705	2705	2705	0
210	20241126	153100	512158795	2705	2705	2705	2705	0
211	20241126	153000	512158795	2705	2705	2705	2705	4285
212	20241126	152900	500567870	2705	2705	2705	2705	0
213	20241126	152800	500567870	2705	2705	2705	2705	0
214	20241126	152700	500567870	2705	2705	2705	2705	0
215	20241126	152600	500567870	2705	2705	2705	2705	0
216	20241126	152500	500567870	2705	2705	2705	2705	0
217	20241126	152400	500567870	2705	2705	2705	2705	0
218	20241126	152300	500567870	2705	2705	2705	2705	0
219	20241126	152200	500567870	2705	2705	2705	2705	0
220	20241126	152100	500567870	2705	2705	2705	2705	0
221	20241126	152000	500567870	2705	2705	2705	2705	0
222	20241126	151900	500567870	2705	2705	2705	2705	2306
223	20241126	151800	494330140	2705	2705	2705	2705	600
224	20241126	151700	492707140	2705	2710	2710	2705	827
225	20241126	151600	490469605	2710	2710	2710	2710	0
226	20241126	151500	490469605	2710	2705	2710	2705	826
227	20241126	151400	488235270	2705	2705	2705	2705	161
228	20241126	151300	487799765	2705	2705	2705	2705	0
229	20241126	151200	487799765	2705	2705	2705	2705	364
230	20241126	151100	486815145	2710	2710	2710	2710	0
231	20241126	151000	486815145	2710	2705	2710	2705	43
232	20241126	150900	486698800	2700	2700	2700	2700	0
233	20241126	150800	486698800	2700	2700	2705	2700	385
234	20241126	150700	485659245	2705	2705	2710	2705	3428
235	20241126	150600	476386500	2705	2705	2705	2705	308
236	20241126	150500	475553360	2710	2705	2710	2705	913
237	20241126	150400	473083570	2705	2705	2705	2705	0
238	20241126	150300	473083570	2705	2705	2705	2705	2
239	20241126	150200	473078160	2700	2700	2700	2700	802
240	20241126	150100	470912760	2700	2700	2700	2700	666
241	20241126	150000	469114560	2700	2705	2705	2700	1231
242	20241126	145900	465784980	2705	2705	2705	2705	10
243	20241126	145800	465757930	2705	2705	2705	2705	0
244	20241126	145700	465757930	2705	2705	2705	2705	0
245	20241126	145600	465757930	2705	2705	2705	2705	10
246	20241126	145500	465730880	2705	2705	2705	2705	0
247	20241126	145400	465730880	2705	2705	2705	2705	1
248	20241126	145300	465728175	2705	2700	2705	2700	25
249	20241126	145200	465660640	2700	2700	2700	2700	0
250	20241126	145100	465660640	2700	2700	2700	2700	50
251	20241126	145000	465525640	2700	2700	2700	2700	0
252	20241126	144900	465525640	2700	2700	2700	2700	0
253	20241126	144800	465525640	2700	2700	2700	2700	0
254	20241126	144700	465525640	2700	2700	2700	2700	0
255	20241126	144600	465525640	2700	2700	2700	2700	51
256	20241126	144500	465387940	2700	2700	2700	2700	0
257	20241126	144400	465387940	2700	2700	2700	2700	0
258	20241126	144300	465387940	2700	2700	2700	2700	21
259	20241126	144200	465331240	2700	2700	2700	2700	4
260	20241126	144100	465320440	2705	2705	2705	2705	0
261	20241126	144000	465320440	2705	2705	2705	2705	0
262	20241126	143900	465320440	2705	2705	2705	2705	2
263	20241126	143800	465315030	2700	2700	2700	2700	0
264	20241126	143700	465315030	2700	2700	2700	2700	0
265	20241126	143600	465315030	2700	2705	2705	2700	505
266	20241126	143500	463951505	2700	2700	2700	2700	0
267	20241126	143400	463951505	2700	2700	2700	2700	238
268	20241126	143300	463308905	2700	2700	2700	2700	11
269	20241126	143200	463279205	2705	2705	2705	2705	11
270	20241126	143100	463249450	2705	2705	2705	2705	0
271	20241126	143000	463249450	2705	2705	2705	2705	7
272	20241126	142900	463230515	2705	2705	2705	2705	0
273	20241126	142800	463230515	2705	2705	2705	2705	50
274	20241126	142700	463095265	2705	2705	2705	2705	0
275	20241126	142600	463095265	2705	2705	2705	2705	189
276	20241126	142500	462584020	2705	2705	2705	2705	34
277	20241126	142400	462492050	2705	2705	2705	2705	0
278	20241126	142300	462492050	2705	2705	2705	2705	0
279	20241126	142200	462492050	2705	2705	2705	2705	0
280	20241126	142100	462492050	2705	2705	2705	2705	0
281	20241126	142000	462492050	2705	2705	2705	2705	1
282	20241126	141900	462489345	2710	2710	2710	2710	0
283	20241126	141800	462489345	2710	2710	2710	2710	0
284	20241126	141700	462489345	2710	2710	2710	2710	0
285	20241126	141600	462489345	2710	2710	2710	2710	5
286	20241126	141500	462475795	2705	2705	2705	2705	0
287	20241126	141400	462475795	2705	2700	2705	2700	23
288	20241126	141300	462413635	2695	2695	2695	2695	10
289	20241126	141200	462386685	2705	2705	2705	2705	1240
290	20241126	141100	459032485	2705	2705	2705	2705	0
291	20241126	141000	459032485	2705	2700	2705	2700	1010
292	20241126	140900	456304735	2695	2695	2695	2695	0
293	20241126	140800	456304735	2695	2695	2695	2695	0
294	20241126	140700	456304735	2695	2695	2695	2695	200
295	20241126	140600	455765735	2695	2695	2695	2695	0
296	20241126	140500	455765735	2695	2695	2695	2695	0
297	20241126	140400	455765735	2695	2695	2695	2695	0
298	20241126	140300	455765735	2695	2695	2695	2695	0
299	20241126	140200	455765735	2695	2695	2700	2695	594
300	20241126	140100	454164805	2700	2700	2700	2700	6
301	20241126	140000	454148605	2695	2695	2695	2695	75
302	20241126	135900	453946480	2700	2700	2700	2700	49
303	20241126	135800	453814180	2705	2705	2705	2705	4
304	20241126	135700	453803360	2700	2705	2705	2700	209
305	20241126	135600	453238060	2705	2705	2705	2705	50
306	20241126	135500	453102810	2705	2700	2705	2700	4
307	20241126	135400	453091995	2705	2705	2705	2705	0
308	20241126	135300	453091995	2705	2700	2705	2700	156
309	20241126	135200	452670780	2700	2700	2700	2700	800
310	20241126	135100	450510780	2695	2705	2705	2695	795
311	20241126	135000	448368225	2700	2700	2700	2700	661
312	20241126	134900	446583525	2700	2700	2700	2700	13
313	20241126	134800	446548425	2700	2700	2700	2700	0
314	20241126	134700	446548425	2700	2700	2700	2700	3
315	20241126	134600	446540325	2700	2700	2700	2700	3
316	20241126	134500	446532225	2700	2700	2700	2700	3
317	20241126	134400	446524125	2695	2695	2695	2695	0
318	20241126	134300	446524125	2695	2695	2695	2695	32
319	20241126	134200	446437885	2700	2700	2700	2700	33
320	20241126	134100	446348785	2700	2700	2700	2700	1
321	20241126	134000	446346085	2695	2700	2700	2695	26
322	20241126	133900	446275950	2700	2700	2700	2700	1226
323	20241126	133800	442965750	2700	2700	2700	2700	105
324	20241126	133700	442682250	2690	2690	2690	2690	452
325	20241126	133600	441466370	2685	2690	2690	2685	6
326	20241126	133500	441450235	2690	2690	2690	2690	9
327	20241126	133400	441426025	2690	2690	2690	2690	98
328	20241126	133300	441162405	2690	2690	2690	2690	423
329	20241126	133200	440024535	2685	2685	2685	2685	0
330	20241126	133100	440024535	2685	2685	2685	2685	0
331	20241126	133000	440024535	2685	2695	2695	2685	5200
332	20241126	132900	426047600	2695	2690	2695	2690	1003
333	20241126	132800	423349515	2690	2695	2695	2690	1170
334	20241126	132700	420201965	2695	2695	2695	2695	4
335	20241126	132600	420191185	2690	2695	2695	2690	800
336	20241126	132500	418038910	2690	2690	2690	2690	0
337	20241126	132400	418038910	2690	2690	2690	2690	1947
338	20241126	132300	412801480	2695	2690	2695	2690	403
339	20241126	132200	411717395	2690	2695	2695	2690	2001
340	20241126	132100	406334700	2695	2700	2700	2695	8
341	20241126	132000	406313125	2695	2695	2695	2695	3082
342	20241126	131900	398007135	2700	2700	2700	2700	3
343	20241126	131800	397999035	2705	2705	2705	2705	0
344	20241126	131700	397999035	2705	2705	2705	2705	3
345	20241126	131600	397990920	2700	2700	2700	2700	50
346	20241126	131500	397855920	2705	2705	2705	2705	0
347	20241126	131400	397855920	2705	2700	2705	2700	1282
348	20241126	131300	394394505	2695	2695	2695	2695	0
349	20241126	131200	394394505	2695	2695	2695	2695	0
350	20241126	131100	394394505	2695	2695	2695	2695	0
351	20241126	131000	394394505	2695	2695	2695	2695	0
352	20241126	130900	394394505	2695	2695	2695	2695	0
353	20241126	130800	394394505	2695	2695	2695	2695	0
354	20241126	130700	394394505	2695	2700	2700	2695	2258
355	20241126	130600	388298610	2700	2700	2700	2700	538
356	20241126	130500	386846010	2695	2695	2695	2695	51
357	20241126	130400	386708565	2700	2700	2700	2700	8
358	20241126	130300	386686965	2700	2695	2700	2695	14
359	20241126	130200	386649170	2700	2700	2700	2700	0
360	20241126	130100	386649170	2700	2700	2700	2700	3
361	20241126	130000	386641070	2700	2700	2700	2700	26
362	20241126	125900	386570870	2700	2700	2700	2695	505
363	20241126	125800	385209615	2700	2700	2700	2700	79
364	20241126	125700	384996315	2700	2700	2700	2700	336
365	20241126	125600	384089115	2700	2700	2700	2700	0
366	20241126	125500	384089115	2700	2700	2700	2700	3
367	20241126	125400	384081015	2695	2700	2700	2695	644
368	20241126	125300	382345430	2700	2700	2700	2700	103
369	20241126	125200	382067330	2700	2700	2700	2700	0
370	20241126	125100	382067330	2700	2700	2700	2700	3
371	20241126	125000	382059230	2700	2700	2700	2700	0
372	20241126	124900	382059230	2700	2700	2700	2700	5
373	20241126	124800	382045730	2695	2695	2695	2695	0
374	20241126	124700	382045730	2695	2700	2700	2695	130
375	20241126	124600	381694880	2700	2700	2700	2700	416
376	20241126	124500	380571680	2705	2705	2705	2705	0
377	20241126	124400	380571680	2705	2705	2705	2705	3
378	20241126	124300	380563565	2705	2705	2705	2705	0
379	20241126	124200	380563565	2705	2705	2705	2705	2
380	20241126	124100	380558155	2695	2705	2705	2695	3101
381	20241126	124000	372185235	2705	2705	2710	2705	3514
382	20241126	123900	362679850	2705	2710	2710	2705	2020
383	20241126	123800	357215650	2710	2710	2710	2710	3
384	20241126	123700	357207520	2710	2710	2710	2710	10
385	20241126	123600	357180420	2710	2710	2710	2710	11
386	20241126	123500	357150610	2710	2710	2715	2710	7
387	20241126	123400	357131635	2710	2715	2715	2710	151
388	20241126	123300	356722375	2715	2710	2715	2710	1222
389	20241126	123200	353410735	2710	2710	2710	2710	33
390	20241126	123100	353321305	2715	2715	2715	2715	4
391	20241126	123000	353310445	2710	2710	2710	2710	1000
392	20241126	122900	350600445	2715	2715	2715	2715	3
393	20241126	122800	350592300	2715	2715	2715	2715	10
394	20241126	122700	350565150	2715	2715	2715	2715	16
395	20241126	122600	350521710	2715	2710	2715	2710	55
396	20241126	122500	350372645	2715	2715	2715	2715	16
397	20241126	122400	350329205	2715	2715	2715	2715	20
398	20241126	122300	350274905	2715	2715	2715	2715	5
399	20241126	122200	350261330	2715	2715	2715	2715	0
400	20241126	122100	350261330	2715	2715	2715	2715	3
401	20241126	122000	350253185	2715	2715	2715	2715	12
402	20241126	121900	350220605	2710	2715	2715	2710	41
403	20241126	121800	350109335	2715	2710	2715	2710	121
404	20241126	121700	349781410	2710	2715	2715	2710	2917
405	20241126	121600	341876255	2715	2715	2715	2715	3
406	20241126	121500	341868110	2715	2715	2715	2715	30
407	20241126	121400	341786660	2715	2715	2715	2715	3
408	20241126	121300	341778515	2720	2720	2720	2720	0
409	20241126	121200	341778515	2720	2715	2720	2715	133
410	20241126	121100	341417405	2715	2715	2715	2715	1616
411	20241126	121000	337029965	2720	2725	2725	2720	11
412	20241126	120900	337000005	2725	2725	2725	2725	428
413	20241126	120800	335833705	2715	2720	2720	2715	15
414	20241126	120700	335792965	2715	2715	2715	2715	28
415	20241126	120600	335716945	2725	2725	2725	2725	0
416	20241126	120500	335716945	2725	2725	2725	2725	3
417	20241126	120400	335708770	2725	2720	2725	2720	170
418	20241126	120300	335246020	2720	2720	2720	2720	106
419	20241126	120200	334957700	2720	2720	2720	2720	0
420	20241126	120100	334957700	2720	2720	2720	2720	4
421	20241126	120000	334946820	2725	2725	2725	2725	0
422	20241126	115900	334946820	2725	2725	2725	2725	3
423	20241126	115800	334938645	2725	2725	2725	2725	0
424	20241126	115700	334938645	2725	2725	2725	2725	3
425	20241126	115600	334930470	2720	2720	2720	2720	0
426	20241126	115500	334930470	2720	2720	2720	2720	16
427	20241126	115400	334886950	2715	2720	2720	2715	201
428	20241126	115300	334341230	2720	2720	2720	2720	0
429	20241126	115200	334341230	2720	2720	2720	2720	13
430	20241126	115100	334305870	2720	2720	2720	2720	35
431	20241126	115000	334210670	2720	2720	2720	2720	193
432	20241126	114900	333685710	2720	2720	2720	2720	2
433	20241126	114800	333680270	2710	2710	2710	2710	0
434	20241126	114700	333680270	2710	2710	2710	2710	482
435	20241126	114600	332374050	2720	2725	2725	2720	4
436	20241126	114500	332363165	2725	2720	2725	2720	343
437	20241126	114400	331429670	2720	2715	2720	2715	1344
438	20241126	114300	327774995	2710	2715	2715	2710	1150
439	20241126	114200	324658430	2715	2715	2715	2715	3
440	20241126	114100	324650285	2715	2715	2715	2715	0
441	20241126	114000	324650285	2715	2715	2715	2715	20
442	20241126	113900	324595985	2715	2715	2720	2715	6
443	20241126	113800	324579690	2705	2710	2710	2705	1010
444	20241126	113700	321845690	2720	2720	2720	2720	6
445	20241126	113600	321829370	2720	2720	2720	2720	1
446	20241126	113500	321826650	2720	2720	2720	2720	3
447	20241126	113400	321818490	2720	2720	2720	2720	20
448	20241126	113300	321764090	2715	2715	2715	2715	233
449	20241126	113200	321131495	2710	2710	2710	2710	0
450	20241126	113100	321131495	2710	2710	2715	2710	181
451	20241126	113000	320640970	2710	2715	2715	2710	524
452	20241126	112900	319220925	2715	2715	2715	2710	15
453	20241126	112800	319180210	2710	2715	2715	2710	49
454	20241126	112700	319047200	2715	2710	2715	2710	14
455	20241126	112600	319009235	2715	2715	2715	2715	0
456	20241126	112500	319009235	2715	2715	2715	2715	69
457	20241126	112400	318821900	2715	2710	2715	2710	29
458	20241126	112300	318743245	2710	2710	2710	2710	3
459	20241126	112200	318735115	2715	2710	2715	2710	4
460	20241126	112100	318724260	2715	2715	2715	2715	0
461	20241126	112000	318724260	2715	2710	2715	2710	4
462	20241126	111900	318713405	2710	2710	2710	2710	10
463	20241126	111800	318686305	2715	2720	2720	2715	4
464	20241126	111700	318675430	2720	2720	2720	2720	0
465	20241126	111600	318675430	2720	2715	2720	2715	4
466	20241126	111500	318664555	2720	2720	2720	2720	0
467	20241126	111400	318664555	2720	2720	2720	2715	13
468	20241126	111300	318629205	2720	2720	2720	2720	0
469	20241126	111200	318629205	2720	2720	2720	2720	341
470	20241126	111100	317701685	2720	2715	2720	2715	1206
471	20241126	111000	314427380	2715	2715	2715	2715	0
472	20241126	110900	314427380	2715	2715	2715	2715	5
473	20241126	110800	314413805	2715	2715	2715	2715	0
474	20241126	110700	314413805	2715	2710	2715	2710	585
475	20241126	110600	312828440	2705	2705	2705	2705	116
476	20241126	110500	312514660	2705	2720	2720	2705	1228
477	20241126	110400	309188185	2720	2720	2720	2720	184
478	20241126	110300	308687705	2720	2720	2720	2720	13
479	20241126	110200	308652345	2720	2720	2720	2715	682
480	20241126	110100	306797795	2720	2720	2720	2720	3
481	20241126	110000	306789635	2715	2715	2715	2715	0
482	20241126	105900	306789635	2715	2720	2720	2710	291
483	20241126	105800	306000910	2715	2715	2715	2715	366
484	20241126	105700	305007220	2715	2710	2715	2710	10
485	20241126	105600	304980095	2715	2710	2715	2710	6
486	20241126	105500	304963820	2710	2705	2710	2705	6248
487	20241126	105400	288031750	2700	2710	2710	2700	977
488	20241126	105300	285392530	2710	2710	2710	2710	0
489	20241126	105200	285392530	2710	2710	2710	2710	4
490	20241126	105100	285381690	2705	2705	2705	2705	2
491	20241126	105000	285376280	2710	2710	2710	2710	3
492	20241126	104900	285368150	2705	2705	2705	2705	0
493	20241126	104800	285368150	2705	2705	2705	2705	3739
494	20241126	104700	275254155	2705	2705	2705	2705	200
495	20241126	104600	274713155	2705	2705	2705	2705	3
496	20241126	104500	274705040	2705	2705	2705	2705	1
497	20241126	104400	274702335	2700	2700	2700	2700	1578
498	20241126	104300	270441735	2700	2700	2700	2700	203
499	20241126	104200	269893635	2700	2695	2700	2695	25
500	20241126	104100	269826175	2695	2700	2700	2695	4
501	20241126	104000	269815380	2700	2700	2700	2700	1038
502	20241126	103900	267012780	2700	2695	2700	2695	1003
503	20241126	103800	264309680	2695	2695	2695	2695	0
504	20241126	103700	264309680	2695	2695	2700	2690	2769
505	20241126	103600	256860480	2690	2690	2690	2690	0
506	20241126	103500	256860480	2690	2695	2695	2690	1204
507	20241126	103400	253621700	2695	2695	2695	2695	0
508	20241126	103300	253621700	2695	2700	2700	2695	121
509	20241126	103200	253295580	2695	2700	2700	2695	702
510	20241126	103100	251403685	2700	2700	2700	2700	0
511	20241126	103000	251403685	2700	2700	2700	2695	5
512	20241126	102900	251390190	2695	2695	2700	2695	84
513	20241126	102800	251163805	2695	2695	2695	2695	4
514	20241126	102700	251153025	2690	2690	2695	2690	1003
515	20241126	102600	248449950	2690	2690	2695	2690	6
516	20241126	102500	248433795	2695	2690	2695	2690	2
517	20241126	102400	248428410	2695	2695	2695	2695	3
518	20241126	102300	248420325	2690	2690	2690	2690	500
519	20241126	102200	247075325	2695	2695	2695	2695	3
520	20241126	102100	247067240	2690	2695	2695	2690	1016
521	20241126	102000	244329200	2695	2695	2695	2695	53
522	20241126	101900	244186365	2695	2695	2695	2695	0
523	20241126	101800	244186365	2695	2695	2695	2695	3
524	20241126	101700	244178280	2695	2695	2695	2695	23
525	20241126	101600	244116295	2685	2685	2685	2685	410
526	20241126	101500	243015445	2690	2685	2690	2685	128
527	20241126	101400	242671750	2690	2685	2690	2680	7092
528	20241126	101300	223629730	2695	2690	2695	2690	5009
529	20241126	101200	210154455	2695	2695	2695	2695	1
530	20241126	101100	210151760	2695	2695	2695	2695	30
531	20241126	101000	210070910	2695	2695	2695	2695	254
532	20241126	100900	209386380	2695	2695	2695	2695	104
533	20241126	100800	209106100	2695	2695	2695	2695	85
534	20241126	100700	208877025	2695	2695	2695	2695	13
535	20241126	100600	208841990	2695	2695	2695	2695	10
536	20241126	100500	208815040	2695	2695	2695	2695	34
537	20241126	100400	208723410	2695	2695	2695	2695	10
538	20241126	100300	208696460	2695	2695	2695	2695	1
539	20241126	100200	208693765	2690	2690	2690	2690	104
540	20241126	100100	208414005	2690	2690	2690	2690	205
541	20241126	100000	207862555	2690	2690	2690	2690	53
542	20241126	095900	207719985	2690	2690	2690	2690	390
543	20241126	095800	206670885	2690	2685	2690	2685	2
544	20241126	095700	206665510	2690	2690	2690	2690	1171
545	20241126	095600	203515520	2690	2690	2690	2690	0
546	20241126	095500	203515520	2690	2690	2690	2690	0
547	20241126	095400	203515520	2690	2690	2690	2690	0
548	20241126	095300	203515520	2690	2690	2690	2690	506
549	20241126	095200	202154380	2695	2690	2695	2690	509
550	20241126	095100	200782670	2690	2690	2695	2690	19
551	20241126	095000	200731535	2695	2695	2695	2695	2
552	20241126	094900	200726145	2700	2700	2700	2695	1068
553	20241126	094800	197842605	2695	2690	2695	2690	246
554	20241126	094700	197179695	2690	2695	2695	2690	39
555	20241126	094600	197074600	2695	2695	2695	2695	112
556	20241126	094500	196772760	2695	2695	2695	2685	1272
557	20241126	094400	193346700	2695	2700	2700	2695	33
558	20241126	094300	193257650	2700	2700	2700	2700	4
559	20241126	094200	193246850	2700	2700	2700	2700	10
560	20241126	094100	193219850	2700	2700	2700	2700	5
561	20241126	094000	193206350	2690	2695	2695	2690	560
562	20241126	093900	191699650	2695	2685	2695	2680	2475
563	20241126	093800	185045270	2685	2695	2695	2685	6440
564	20241126	093700	167744615	2695	2695	2695	2695	32
565	20241126	093600	167658375	2700	2695	2700	2695	1115
566	20241126	093500	164648725	2695	2695	2695	2685	246
567	20241126	093400	163985840	2695	2695	2700	2690	2171
568	20241126	093300	158143900	2695	2695	2695	2695	711
569	20241126	093200	156227755	2700	2700	2700	2700	0
570	20241126	093100	156227755	2700	2700	2700	2700	736
571	20241126	093000	154240555	2700	2700	2700	2700	796
572	20241126	092900	152091355	2700	2700	2700	2700	23
573	20241126	092800	152029255	2700	2695	2700	2695	36
574	20241126	092700	151932185	2700	2700	2700	2700	43
575	20241126	092600	151816085	2700	2700	2700	2700	173
576	20241126	092500	151348985	2695	2695	2695	2695	112
577	20241126	092400	151047145	2695	2700	2700	2685	2962
578	20241126	092300	143080740	2695	2700	2700	2685	3108
579	20241126	092200	134723355	2685	2695	2695	2685	5785
580	20241126	092100	119175790	2695	2695	2700	2690	7090
581	20241126	092000	100085700	2700	2705	2705	2700	50
582	20241126	091900	99950635	2710	2700	2710	2700	1601
583	20241126	091800	95619940	2705	2700	2705	2700	1494
584	20241126	091700	91586090	2700	2700	2700	2700	1354
585	20241126	091600	87930290	2700	2695	2700	2690	1345
586	20241126	091500	84305215	2700	2705	2705	2700	631
587	20241126	091400	82600015	2705	2695	2705	2695	615
588	20241126	091300	80941570	2695	2700	2705	2695	847
589	20241126	091200	78654675	2700	2700	2700	2700	100
590	20241126	091100	78384675	2695	2710	2710	2695	3060
591	20241126	091000	70103315	2705	2695	2705	2690	507
592	20241126	090900	68736610	2690	2710	2710	2690	9226
593	20241126	090800	43877665	2710	2705	2720	2705	1012
594	20241126	090700	41137125	2705	2700	2710	2700	410
595	20241126	090600	40030085	2700	2715	2715	2700	5505
596	20241126	090500	25145440	2720	2720	2720	2720	14
597	20241126	090400	25107360	2725	2725	2725	2725	100
598	20241126	090300	24834860	2725	2725	2730	2720	51
599	20241126	090200	24695965	2730	2730	2730	2730	1
600	20241126	090100	24693235	2725	2725	2725	2725	366
601	20241126	090000	23695885	2725	2720	2725	2715	8712