KissMeData/000440/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183100	1005114330	18650	18650	18650	18650	1701
3	20241125	183000	1005114330	18650	18650	18650	18650	0
4	20241125	182900	1005114330	18650	18650	18650	18650	0
5	20241125	182800	1005114330	18650	18650	18650	18650	0
6	20241125	182700	1005114330	18650	18650	18650	18650	0
7	20241125	182600	1005114330	18650	18650	18650	18650	0
8	20241125	182500	1005114330	18650	18650	18650	18650	0
9	20241125	182400	1005114330	18650	18650	18650	18650	0
10	20241125	182300	1005114330	18650	18650	18650	18650	0
11	20241125	182200	1005114330	18650	18650	18650	18650	0
12	20241125	182100	1005114330	18650	18650	18650	18650	0
13	20241125	182000	1005114330	18650	18650	18650	18650	0
14	20241125	181900	1005114330	18650	18650	18650	18650	0
15	20241125	181800	1005114330	18650	18650	18650	18650	0
16	20241125	181700	1005114330	18650	18650	18650	18650	0
17	20241125	181600	1005114330	18650	18650	18650	18650	0
18	20241125	181500	1005114330	18650	18650	18650	18650	0
19	20241125	181400	1005114330	18650	18650	18650	18650	0
20	20241125	181300	1005114330	18650	18650	18650	18650	0
21	20241125	181200	1005114330	18650	18650	18650	18650	0
22	20241125	181100	1005114330	18650	18650	18650	18650	0
23	20241125	181000	1005114330	18650	18650	18650	18650	0
24	20241125	180900	1005114330	18650	18650	18650	18650	0
25	20241125	180800	1005114330	18650	18650	18650	18650	0
26	20241125	180700	1005114330	18650	18650	18650	18650	0
27	20241125	180600	1005114330	18650	18650	18650	18650	0
28	20241125	180500	1005114330	18650	18650	18650	18650	0
29	20241125	180400	1005114330	18650	18650	18650	18650	0
30	20241125	180300	1005114330	18650	18650	18650	18650	0
31	20241125	180200	1005114330	18650	18650	18650	18650	0
32	20241125	180100	1005114330	18650	18650	18650	18650	1701
33	20241125	180000	1005114330	18650	18650	18650	18650	0
34	20241125	175900	1005114330	18650	18650	18650	18650	0
35	20241125	175800	1005114330	18650	18650	18650	18650	0
36	20241125	175700	1005114330	18650	18650	18650	18650	0
37	20241125	175600	1005114330	18650	18650	18650	18650	0
38	20241125	175500	1005114330	18650	18650	18650	18650	0
39	20241125	175400	1005114330	18650	18650	18650	18650	0
40	20241125	175300	1005114330	18650	18650	18650	18650	0
41	20241125	175200	1005114330	18650	18650	18650	18650	0
42	20241125	175100	1005114330	18650	18650	18650	18650	0
43	20241125	175000	1005114330	18650	18650	18650	18650	0
44	20241125	174900	1005114330	18650	18650	18650	18650	0
45	20241125	174800	1005114330	18650	18650	18650	18650	0
46	20241125	174700	1005114330	18650	18650	18650	18650	0
47	20241125	174600	1005114330	18650	18650	18650	18650	0
48	20241125	174500	1005114330	18650	18650	18650	18650	0
49	20241125	174400	1005114330	18650	18650	18650	18650	0
50	20241125	174300	1005114330	18650	18650	18650	18650	0
51	20241125	174200	1005114330	18650	18650	18650	18650	0
52	20241125	174100	1005114330	18650	18650	18650	18650	0
53	20241125	174000	1005114330	18650	18650	18650	18650	0
54	20241125	173900	1005114330	18650	18650	18650	18650	0
55	20241125	173800	1005114330	18650	18650	18650	18650	0
56	20241125	173700	1005114330	18650	18650	18650	18650	0
57	20241125	173600	1005114330	18650	18650	18650	18650	0
58	20241125	173500	1005114330	18650	18650	18650	18650	0
59	20241125	173400	1005114330	18650	18650	18650	18650	0
60	20241125	173300	1005114330	18650	18650	18650	18650	0
61	20241125	173200	1005114330	18650	18650	18650	18650	0
62	20241125	173100	1005114330	18650	18650	18650	18650	1701
63	20241125	173000	1005114330	18650	18650	18650	18650	0
64	20241125	172900	1005114330	18650	18650	18650	18650	0
65	20241125	172800	1005114330	18650	18650	18650	18650	0
66	20241125	172700	1005114330	18650	18650	18650	18650	0
67	20241125	172600	1005114330	18650	18650	18650	18650	0
68	20241125	172500	1005114330	18650	18650	18650	18650	0
69	20241125	172400	1005114330	18650	18650	18650	18650	0
70	20241125	172300	1005114330	18650	18650	18650	18650	0
71	20241125	172200	1005114330	18650	18650	18650	18650	0
72	20241125	172100	1005114330	18650	18650	18650	18650	0
73	20241125	172000	1005114330	18650	18650	18650	18650	0
74	20241125	171900	1005114330	18650	18650	18650	18650	0
75	20241125	171800	1005114330	18650	18650	18650	18650	0
76	20241125	171700	1005114330	18650	18650	18650	18650	0
77	20241125	171600	1005114330	18650	18650	18650	18650	0
78	20241125	171500	1005114330	18650	18650	18650	18650	0
79	20241125	171400	1005114330	18650	18650	18650	18650	0
80	20241125	171300	1005114330	18650	18650	18650	18650	0
81	20241125	171200	1005114330	18650	18650	18650	18650	0
82	20241125	171100	1005114330	18650	18650	18650	18650	0
83	20241125	171000	1005114330	18650	18650	18650	18650	0
84	20241125	170900	1005114330	18650	18650	18650	18650	0
85	20241125	170800	1005114330	18650	18650	18650	18650	0
86	20241125	170700	1005114330	18650	18650	18650	18650	0
87	20241125	170600	1005114330	18650	18650	18650	18650	0
88	20241125	170500	1005114330	18650	18650	18650	18650	0
89	20241125	170400	1005114330	18650	18650	18650	18650	0
90	20241125	170300	1005114330	18650	18650	18650	18650	0
91	20241125	170200	1005114330	18650	18650	18650	18650	0
92	20241125	170100	1005114330	18650	18650	18650	18650	1701
93	20241125	170000	1005114330	18650	18650	18650	18650	0
94	20241125	165900	1005114330	18650	18650	18650	18650	0
95	20241125	165800	1005114330	18650	18650	18650	18650	0
96	20241125	165700	1005114330	18650	18650	18650	18650	0
97	20241125	165600	1005114330	18650	18650	18650	18650	0
98	20241125	165500	1005114330	18650	18650	18650	18650	0
99	20241125	165400	1005114330	18650	18650	18650	18650	0
100	20241125	165300	1005114330	18650	18650	18650	18650	0
101	20241125	165200	1005114330	18650	18650	18650	18650	0
102	20241125	165100	1005114330	18650	18650	18650	18650	0
103	20241125	165000	1005114330	18650	18650	18650	18650	0
104	20241125	164900	1005114330	18650	18650	18650	18650	0
105	20241125	164800	1005114330	18650	18650	18650	18650	0
106	20241125	164700	1005114330	18650	18650	18650	18650	0
107	20241125	164600	1005114330	18650	18650	18650	18650	0
108	20241125	164500	1005114330	18650	18650	18650	18650	0
109	20241125	164400	1005114330	18650	18650	18650	18650	0
110	20241125	164300	1005114330	18650	18650	18650	18650	0
111	20241125	164200	1005114330	18650	18650	18650	18650	0
112	20241125	164100	1005114330	18650	18650	18650	18650	0
113	20241125	164000	1005114330	18650	18650	18650	18650	0
114	20241125	163900	1005114330	18650	18650	18650	18650	0
115	20241125	163800	1005114330	18650	18650	18650	18650	0
116	20241125	163700	1005114330	18650	18650	18650	18650	0
117	20241125	163600	1005114330	18650	18650	18650	18650	0
118	20241125	163500	1005114330	18650	18650	18650	18650	0
119	20241125	163400	1005114330	18650	18650	18650	18650	0
120	20241125	163300	1005114330	18650	18650	18650	18650	0
121	20241125	163200	1005114330	18650	18650	18650	18650	0
122	20241125	163100	1005114330	18650	18650	18650	18650	1701
123	20241125	163000	1005114330	18650	18650	18650	18650	0
124	20241125	162900	1005114330	18650	18650	18650	18650	0
125	20241125	162800	1005114330	18650	18650	18650	18650	0
126	20241125	162700	1005114330	18650	18650	18650	18650	0
127	20241125	162600	1005114330	18650	18650	18650	18650	0
128	20241125	162500	1005114330	18650	18650	18650	18650	0
129	20241125	162400	1005114330	18650	18650	18650	18650	0
130	20241125	162300	1005114330	18650	18650	18650	18650	0
131	20241125	162200	1005114330	18650	18650	18650	18650	0
132	20241125	162100	1005114330	18650	18650	18650	18650	0
133	20241125	162000	1005114330	18650	18650	18650	18650	0
134	20241125	161900	1005114330	18650	18650	18650	18650	0
135	20241125	161800	1005114330	18650	18650	18650	18650	0
136	20241125	161700	1005114330	18650	18650	18650	18650	0
137	20241125	161600	1005114330	18650	18650	18650	18650	0
138	20241125	161500	1005114330	18650	18650	18650	18650	0
139	20241125	161400	1005114330	18650	18650	18650	18650	0
140	20241125	161300	1005114330	18650	18650	18650	18650	0
141	20241125	161200	1005114330	18650	18650	18650	18650	0
142	20241125	161100	1005114330	18650	18650	18650	18650	0
143	20241125	161000	1005114330	18650	18650	18650	18650	0
144	20241125	160900	1005114330	18650	18650	18650	18650	0
145	20241125	160800	1005114330	18650	18650	18650	18650	0
146	20241125	160700	1005114330	18650	18650	18650	18650	0
147	20241125	160600	1005114330	18650	18650	18650	18650	0
148	20241125	160500	1005114330	18650	18650	18650	18650	0
149	20241125	160400	1005114330	18650	18650	18650	18650	0
150	20241125	160300	1005114330	18650	18650	18650	18650	0
151	20241125	160200	1005114330	18650	18650	18650	18650	0
152	20241125	160100	1005114330	18650	18650	18650	18650	1701
153	20241125	160000	1005114330	18650	18650	18650	18650	0
154	20241125	155900	1005114330	18650	18650	18650	18650	0
155	20241125	155800	1005114330	18650	18650	18650	18650	0
156	20241125	155700	1005114330	18650	18650	18650	18650	0
157	20241125	155600	1005114330	18650	18650	18650	18650	0
158	20241125	155500	1005114330	18650	18650	18650	18650	0
159	20241125	155400	1005114330	18650	18650	18650	18650	0
160	20241125	155300	1005114330	18650	18650	18650	18650	0
161	20241125	155200	1005114330	18650	18650	18650	18650	0
162	20241125	155100	1005114330	18650	18650	18650	18650	0
163	20241125	155000	1005114330	18650	18650	18650	18650	0
164	20241125	154900	1005114330	18650	18650	18650	18650	0
165	20241125	154800	1005114330	18650	18650	18650	18650	0
166	20241125	154700	1005114330	18650	18650	18650	18650	0
167	20241125	154600	1005114330	18650	18650	18650	18650	0
168	20241125	154500	1005114330	18650	18650	18650	18650	0
169	20241125	154400	1005114330	18650	18650	18650	18650	0
170	20241125	154300	1005114330	18650	18650	18650	18650	0
171	20241125	154200	1005114330	18650	18650	18650	18650	0
172	20241125	154100	1005114330	18650	18650	18650	18650	0
173	20241125	154000	1005114330	18650	18650	18650	18650	0
174	20241125	153900	1005114330	18650	18650	18650	18650	0
175	20241125	153800	1005114330	18650	18650	18650	18650	0
176	20241125	153700	1005114330	18650	18650	18650	18650	0
177	20241125	153600	1005114330	18650	18650	18650	18650	0
178	20241125	153500	1005114330	18650	18650	18650	18650	0
179	20241125	153400	1005114330	18650	18650	18650	18650	0
180	20241125	153300	1005114330	18650	18650	18650	18650	0
181	20241125	153200	1005114330	18650	18650	18650	18650	0
182	20241125	153100	1005114330	18650	18650	18650	18650	1701
183	20241125	153000	1005114330	18650	18650	18650	18650	1701
184	20241125	152900	973390680	18650	18650	18650	18650	0
185	20241125	152800	973390680	18650	18650	18650	18650	0
186	20241125	152700	973390680	18650	18650	18650	18650	0
187	20241125	152600	973390680	18650	18650	18650	18650	0
188	20241125	152500	973390680	18650	18650	18650	18650	0
189	20241125	152400	973390680	18650	18650	18650	18650	0
190	20241125	152300	973390680	18650	18650	18650	18650	0
191	20241125	152200	973390680	18650	18650	18650	18650	0
192	20241125	152100	973390680	18650	18650	18650	18650	0
193	20241125	152000	973390680	18650	18650	18650	18650	0
194	20241125	151900	973390680	18650	18590	18650	18590	425
195	20241125	151800	965476430	18590	18590	18590	18590	20
196	20241125	151700	965104630	18590	18600	18600	18590	244
197	20241125	151600	960567700	18600	18600	18620	18600	103
198	20241125	151500	958651870	18600	18590	18600	18590	114
199	20241125	151400	956532590	18600	18600	18600	18600	161
200	20241125	151300	953537990	18590	18590	18590	18590	2
201	20241125	151200	953500810	18600	18600	18600	18600	176
202	20241125	151100	950227210	18600	18600	18600	18600	300
203	20241125	151000	944647210	18600	18600	18600	18600	201
204	20241125	150900	940908610	18610	18610	18610	18610	15
205	20241125	150800	940629460	18650	18650	18650	18650	52
206	20241125	150700	939659660	18640	18640	18640	18640	1
207	20241125	150600	939641020	18650	18650	18650	18650	1
208	20241125	150500	939622370	18590	18590	18590	18590	0
209	20241125	150400	939622370	18590	18600	18600	18590	146
210	20241125	150300	936907180	18600	18600	18600	18600	0
211	20241125	150200	936907180	18600	18600	18600	18600	100
212	20241125	150100	935047180	18600	18600	18600	18600	0
213	20241125	150000	935047180	18600	18600	18600	18600	150
214	20241125	145900	932257180	18600	18600	18600	18600	100
215	20241125	145800	930397180	18600	18600	18600	18600	210
216	20241125	145700	926491180	18600	18590	18600	18590	210
217	20241125	145600	922585380	18600	18600	18600	18600	110
218	20241125	145500	920539380	18590	18590	18600	18590	301
219	20241125	145400	914940810	18600	18600	18600	18600	0
220	20241125	145300	914940810	18600	18600	18600	18600	0
221	20241125	145200	914940810	18600	18600	18600	18600	1
222	20241125	145100	914922210	18600	18600	18600	18600	0
223	20241125	145000	914922210	18600	18600	18600	18600	1
224	20241125	144900	914903610	18600	18600	18600	18600	125
225	20241125	144800	912578610	18600	18600	18600	18600	358
226	20241125	144700	905919810	18600	18610	18610	18600	340
227	20241125	144600	899593810	18610	18610	18610	18610	160
228	20241125	144500	896616210	18610	18620	18620	18610	127
229	20241125	144400	894252730	18610	18610	18610	18610	300
230	20241125	144300	888669730	18610	18610	18610	18610	0
231	20241125	144200	888669730	18610	18610	18610	18610	0
232	20241125	144100	888669730	18610	18610	18610	18610	0
233	20241125	144000	888669730	18610	18610	18610	18610	0
234	20241125	143900	888669730	18610	18610	18610	18610	0
235	20241125	143800	888669730	18610	18610	18610	18610	100
236	20241125	143700	886808730	18610	18610	18610	18610	11
237	20241125	143600	886604020	18640	18620	18640	18610	1188
238	20241125	143500	864493100	18620	18620	18620	18610	292
239	20241125	143400	859056840	18630	18630	18630	18630	13
240	20241125	143300	858814650	18620	18620	18620	18620	0
241	20241125	143200	858814650	18620	18620	18620	18620	0
242	20241125	143100	858814650	18620	18620	18620	18620	0
243	20241125	143000	858814650	18620	18620	18620	18620	0
244	20241125	142900	858814650	18620	18620	18620	18620	0
245	20241125	142800	858814650	18620	18620	18620	18620	8
246	20241125	142700	858665690	18620	18640	18640	18620	97
247	20241125	142600	856859160	18640	18640	18640	18640	0
248	20241125	142500	856859160	18640	18640	18640	18640	11
249	20241125	142400	856654120	18630	18630	18630	18630	5
250	20241125	142300	856560970	18630	18640	18640	18630	9
251	20241125	142200	856393290	18650	18660	18660	18650	3
252	20241125	142100	856337330	18670	18670	18670	18670	0
253	20241125	142000	856337330	18670	18670	18670	18670	0
254	20241125	141900	856337330	18670	18670	18670	18670	1
255	20241125	141800	856318660	18630	18630	18630	18630	0
256	20241125	141700	856318660	18630	18630	18630	18630	0
257	20241125	141600	856318660	18630	18630	18630	18630	0
258	20241125	141500	856318660	18630	18630	18630	18630	220
259	20241125	141400	852220060	18620	18620	18620	18620	15
260	20241125	141300	851940760	18630	18630	18630	18630	211
261	20241125	141200	848009830	18630	18630	18630	18630	1
262	20241125	141100	847991200	18650	18650	18650	18650	0
263	20241125	141000	847991200	18650	18640	18650	18640	450
264	20241125	140900	839602680	18640	18650	18650	18640	140
265	20241125	140800	836992980	18650	18650	18650	18650	113
266	20241125	140700	834885530	18660	18660	18660	18660	22
267	20241125	140600	834475010	18650	18650	18650	18650	11
268	20241125	140500	834269860	18660	18660	18660	18660	18
269	20241125	140400	833933980	18660	18660	18660	18660	7
270	20241125	140300	833803360	18670	18670	18670	18670	20
271	20241125	140200	833429960	18670	18670	18670	18670	1
272	20241125	140100	833411290	18670	18670	18670	18670	1
273	20241125	140000	833392620	18670	18670	18670	18670	1
274	20241125	135900	833373950	18670	18670	18670	18670	0
275	20241125	135800	833373950	18670	18670	18670	18670	0
276	20241125	135700	833373950	18670	18670	18670	18670	0
277	20241125	135600	833373950	18670	18670	18670	18670	1
278	20241125	135500	833355280	18680	18680	18680	18680	105
279	20241125	135400	831393880	18680	18680	18680	18680	50
280	20241125	135300	830459880	18680	18680	18680	18680	1
281	20241125	135200	830441200	18690	18690	18690	18690	0
282	20241125	135100	830441200	18690	18690	18690	18690	0
283	20241125	135000	830441200	18690	18690	18690	18690	176
284	20241125	134900	827151760	18690	18690	18690	18690	18
285	20241125	134800	826815340	18690	18680	18690	18680	140
286	20241125	134700	824199740	18690	18690	18690	18690	50
287	20241125	134600	823265240	18680	18680	18680	18680	0
288	20241125	134500	823265240	18680	18690	18690	18680	110
289	20241125	134400	821210340	18680	18660	18680	18660	114
290	20241125	134300	819080840	18680	18680	18680	18680	0
291	20241125	134200	819080840	18680	18620	18680	18620	283
292	20241125	134100	813806400	18620	18620	18620	18620	0
293	20241125	134000	813806400	18620	18620	18620	18620	403
294	20241125	133900	806302540	18620	18680	18680	18620	115
295	20241125	133800	804159430	18640	18640	18640	18640	0
296	20241125	133700	804159430	18640	18640	18640	18640	179
297	20241125	133600	800822870	18720	18720	18720	18720	0
298	20241125	133500	800822870	18720	18720	18720	18720	3
299	20241125	133400	800766710	18730	18730	18730	18730	10
300	20241125	133300	800579410	18640	18640	18640	18640	0
301	20241125	133200	800579410	18640	18640	18640	18640	29
302	20241125	133100	800038850	18640	18640	18640	18640	150
303	20241125	133000	797242850	18730	18730	18730	18730	0
304	20241125	132900	797242850	18730	18730	18730	18730	0
305	20241125	132800	797242850	18730	18730	18730	18730	22
306	20241125	132700	796830790	18730	18730	18730	18730	3
307	20241125	132600	796774600	18730	18650	18730	18650	109
308	20241125	132500	794733190	18650	18650	18650	18650	133
309	20241125	132400	792252740	18730	18730	18730	18730	0
310	20241125	132300	792252740	18730	18730	18730	18730	30
311	20241125	132200	791690840	18730	18730	18730	18730	16
312	20241125	132100	791391160	18740	18740	18740	18740	0
313	20241125	132000	791391160	18740	18740	18740	18740	1
314	20241125	131900	791372420	18750	18750	18750	18750	0
315	20241125	131800	791372420	18750	18750	18750	18750	0
316	20241125	131700	791372420	18750	18750	18750	18750	53
317	20241125	131600	790378670	18750	18750	18750	18750	40
318	20241125	131500	789628670	18790	18790	18790	18790	0
319	20241125	131400	789628670	18790	18740	18790	18740	159
320	20241125	131300	786643160	18760	18760	18760	18760	0
321	20241125	131200	786643160	18760	18760	18760	18760	0
322	20241125	131100	786643160	18760	18760	18760	18760	20
323	20241125	131000	786267960	18770	18750	18770	18750	232
324	20241125	130900	781913740	18770	18770	18770	18770	0
325	20241125	130800	781913740	18770	18770	18770	18770	0
326	20241125	130700	781913740	18770	18770	18770	18770	0
327	20241125	130600	781913740	18770	18770	18770	18770	3
328	20241125	130500	781857430	18620	18630	18630	18620	48
329	20241125	130400	780963490	18640	18630	18700	18630	121
330	20241125	130300	778701260	18630	18630	18630	18630	5
331	20241125	130200	778608110	18630	18620	18630	18620	72
332	20241125	130100	777267450	18610	18610	18610	18610	0
333	20241125	130000	777267450	18610	18610	18610	18610	0
334	20241125	125900	777267450	18610	18610	18610	18610	0
335	20241125	125800	777267450	18610	18610	18610	18610	0
336	20241125	125700	777267450	18610	18610	18610	18610	668
337	20241125	125600	764835970	18620	18730	18730	18620	2141
338	20241125	125500	724875060	18740	18750	18790	18730	1064
339	20241125	125400	704934800	18750	18750	18750	18750	154
340	20241125	125300	702047300	18750	18750	18750	18750	0
341	20241125	125200	702047300	18750	18760	18760	18750	384
342	20241125	125100	694847230	18770	18770	18770	18770	0
343	20241125	125000	694847230	18770	18790	18790	18770	569
344	20241125	124900	684158650	18800	18800	18800	18800	100
345	20241125	124800	682278650	18790	18790	18790	18790	0
346	20241125	124700	682278650	18790	18790	18790	18790	110
347	20241125	124600	680211750	18800	18800	18800	18800	111
348	20241125	124500	678124950	18800	18800	18800	18800	20
349	20241125	124400	677748950	18800	18820	18820	18800	219
350	20241125	124300	673630650	18810	18830	18830	18810	47
351	20241125	124200	672746550	18830	18830	18830	18830	0
352	20241125	124100	672746550	18830	18830	18830	18830	0
353	20241125	124000	672746550	18830	18840	18840	18830	2
354	20241125	123900	672708880	18850	18850	18850	18850	0
355	20241125	123800	672708880	18850	18850	18850	18850	1
356	20241125	123700	672690030	18840	18840	18840	18840	1
357	20241125	123600	672671190	18850	18850	18850	18850	0
358	20241125	123500	672671190	18850	18850	18850	18850	0
359	20241125	123400	672671190	18850	18850	18850	18850	0
360	20241125	123300	672671190	18850	18850	18850	18850	0
361	20241125	123200	672671190	18850	18850	18850	18850	0
362	20241125	123100	672671190	18850	18850	18850	18850	0
363	20241125	123000	672671190	18850	18850	18850	18850	1
364	20241125	122900	672652340	18870	18870	18870	18870	10
365	20241125	122800	672463640	18870	18870	18870	18870	0
366	20241125	122700	672463640	18870	18870	18870	18870	0
367	20241125	122600	672463640	18870	18870	18870	18870	1
368	20241125	122500	672444770	18870	18870	18870	18870	5
369	20241125	122400	672350420	18810	18810	18810	18810	1
370	20241125	122300	672331610	18810	18810	18810	18810	3
371	20241125	122200	672275180	18810	18810	18810	18810	1
372	20241125	122100	672256370	18810	18810	18810	18810	0
373	20241125	122000	672256370	18810	18870	18870	18810	222
374	20241125	121900	668076720	18850	18850	18850	18850	0
375	20241125	121800	668076720	18850	18850	18850	18850	0
376	20241125	121700	668076720	18850	18850	18850	18850	143
377	20241125	121600	665381170	18850	18850	18850	18850	0
378	20241125	121500	665381170	18850	18890	18890	18850	36
379	20241125	121400	664701370	18890	18890	18890	18890	0
380	20241125	121300	664701370	18890	18890	18890	18890	0
381	20241125	121200	664701370	18890	18890	18890	18890	0
382	20241125	121100	664701370	18890	18890	18890	18890	0
383	20241125	121000	664701370	18890	18890	18890	18890	2
384	20241125	120900	664663590	18890	18890	18890	18890	5
385	20241125	120800	664569140	18890	18890	18890	18820	57
386	20241125	120700	663496050	18880	18880	18880	18880	0
387	20241125	120600	663496050	18880	18880	18880	18880	0
388	20241125	120500	663496050	18880	18880	18880	18880	0
389	20241125	120400	663496050	18880	18880	18880	18880	104
390	20241125	120300	661532530	18850	18850	18860	18840	125
391	20241125	120200	659176290	18850	18850	18850	18850	0
392	20241125	120100	659176290	18850	18850	18850	18850	0
393	20241125	120000	659176290	18850	18850	18850	18850	30
394	20241125	115900	658610790	18840	18850	18850	18840	14
395	20241125	115800	658346930	18850	18860	18860	18850	2
396	20241125	115700	658309220	18870	18870	18870	18870	0
397	20241125	115600	658309220	18870	18870	18870	18870	1
398	20241125	115500	658290350	18880	18880	18880	18880	1
399	20241125	115400	658271470	18890	18890	18890	18890	31
400	20241125	115300	657685880	18900	18900	18900	18900	5
401	20241125	115200	657591380	18900	18900	18900	18900	0
402	20241125	115100	657591380	18900	18900	18900	18900	0
403	20241125	115000	657591380	18900	18890	18900	18890	3
404	20241125	114900	657534690	18890	18900	18900	18820	9
405	20241125	114800	657364760	18900	18900	18910	18900	3
406	20241125	114700	657308050	18900	18830	18900	18820	31
407	20241125	114600	656724000	18820	18820	18820	18820	1
408	20241125	114500	656705180	18900	18900	18900	18900	0
409	20241125	114400	656705180	18900	18850	18910	18850	7
410	20241125	114300	656572920	18830	18830	18830	18830	2
411	20241125	114200	656535260	18850	18870	18870	18850	206
412	20241125	114100	652650150	18910	18910	18910	18910	0
413	20241125	114000	652650150	18910	18910	18910	18910	5
414	20241125	113900	652555600	18910	18910	18910	18910	1
415	20241125	113800	652536690	18910	18910	18910	18910	0
416	20241125	113700	652536690	18910	18910	18910	18910	0
417	20241125	113600	652536690	18910	18910	18910	18910	32
418	20241125	113500	651931570	18920	18920	18920	18920	0
419	20241125	113400	651931570	18920	18920	18920	18920	20
420	20241125	113300	651553170	18930	18930	18930	18930	0
421	20241125	113200	651553170	18930	18930	18930	18930	0
422	20241125	113100	651553170	18930	18930	18930	18930	0
423	20241125	113000	651553170	18930	18930	18930	18930	0
424	20241125	112900	651553170	18930	18930	18930	18930	1
425	20241125	112800	651534240	18930	18920	18930	18920	64
426	20241125	112700	650323310	18920	18910	18920	18910	143
427	20241125	112600	647618550	18860	18860	18860	18860	0
428	20241125	112500	647618550	18860	18850	18860	18850	272
429	20241125	112400	642491330	18920	18920	18920	18920	0
430	20241125	112300	642491330	18920	18920	18920	18920	0
431	20241125	112200	642491330	18920	18920	18920	18920	0
432	20241125	112100	642491330	18920	18920	18920	18920	0
433	20241125	112000	642491330	18920	18920	18920	18920	2
434	20241125	111900	642453490	18920	18830	18920	18830	13
435	20241125	111800	642207710	18830	18860	18860	18830	518
436	20241125	111700	632451240	18910	18910	18910	18910	0
437	20241125	111600	632451240	18910	18910	18910	18910	1
438	20241125	111500	632432330	18920	18920	18920	18920	0
439	20241125	111400	632432330	18920	18920	18920	18920	0
440	20241125	111300	632432330	18920	18910	18920	18910	12
441	20241125	111200	632205300	18910	18910	18910	18910	108
442	20241125	111100	630163020	18910	18910	18910	18910	4
443	20241125	111000	630087380	18910	18910	18910	18910	24
444	20241125	110900	629633540	18910	18910	18910	18910	184
445	20241125	110800	626154100	18930	18930	18930	18930	0
446	20241125	110700	626154100	18930	18930	18930	18930	0
447	20241125	110600	626154100	18930	18920	18930	18920	67
448	20241125	110500	624886420	18910	18850	18910	18850	3385
449	20241125	110400	561019160	18860	18860	18860	18860	0
450	20241125	110300	561019160	18860	18860	18860	18860	0
451	20241125	110200	561019160	18860	18860	18860	18860	16
452	20241125	110100	560717400	18840	18840	18840	18840	2
453	20241125	110000	560679720	18860	18860	18860	18860	0
454	20241125	105900	560679720	18860	18860	18860	18860	0
455	20241125	105800	560679720	18860	18860	18860	18860	0
456	20241125	105700	560679720	18860	18860	18860	18860	0
457	20241125	105600	560679720	18860	18850	18860	18850	50
458	20241125	105500	559736960	18850	18850	18850	18850	0
459	20241125	105400	559736960	18850	18850	18850	18850	5
460	20241125	105300	559642710	18850	18850	18850	18850	1
461	20241125	105200	559623860	18750	18840	18840	18750	50
462	20241125	105100	558685530	18850	18850	18850	18850	0
463	20241125	105000	558685530	18850	18850	18850	18850	0
464	20241125	104900	558685530	18850	18860	18860	18850	5
465	20241125	104800	558591240	18860	18860	18860	18860	62
466	20241125	104700	557421920	18870	18860	18870	18850	387
467	20241125	104600	550119840	18860	18860	18860	18860	10
468	20241125	104500	549931240	18860	18860	18860	18850	44
469	20241125	104400	549101410	18860	18860	18860	18840	118
470	20241125	104300	546877000	18860	18860	18860	18860	30
471	20241125	104200	546311200	18860	18860	18860	18860	1
472	20241125	104100	546292340	18860	18860	18860	18860	10
473	20241125	104000	546103740	18860	18860	18860	18860	40
474	20241125	103900	545349340	18830	18830	18830	18830	10
475	20241125	103800	545161040	18830	18770	18860	18750	503
476	20241125	103700	535727080	18860	18850	18860	18760	527
477	20241125	103600	525834060	18870	18870	18870	18870	30
478	20241125	103500	525267960	18870	18870	18870	18870	78
479	20241125	103400	523796100	18860	18860	18860	18860	61
480	20241125	103300	522645640	18860	18860	18860	18860	15
481	20241125	103200	522362740	18860	18860	18870	18860	66
482	20241125	103100	521117840	18860	18860	18860	18860	4
483	20241125	103000	521042400	18870	18870	18870	18860	20
484	20241125	102900	520665010	18870	18850	18870	18840	1540
485	20241125	102800	491631860	18850	18830	18850	18830	1275
486	20241125	102700	467615000	18830	18830	18830	18830	0
487	20241125	102600	467615000	18830	18820	18830	18820	179
488	20241125	102500	464246040	18820	18820	18820	18820	13
489	20241125	102400	464001380	18750	18820	18820	18750	25
490	20241125	102300	463530950	18820	18820	18820	18820	0
491	20241125	102200	463530950	18820	18820	18820	18820	0
492	20241125	102100	463530950	18820	18820	18820	18820	13
493	20241125	102000	463286290	18830	18830	18830	18830	0
494	20241125	101900	463286290	18830	18830	18830	18830	0
495	20241125	101800	463286290	18830	18830	18830	18830	2
496	20241125	101700	463248630	18840	18840	18840	18840	0
497	20241125	101600	463248630	18840	18840	18840	18840	56
498	20241125	101500	462193590	18840	18810	18840	18810	305
499	20241125	101400	456450540	18810	18810	18810	18810	0
500	20241125	101300	456450540	18810	18810	18810	18810	12
501	20241125	101200	456224820	18810	18810	18810	18810	0
502	20241125	101100	456224820	18810	18800	18810	18800	15
503	20241125	101000	455942680	18810	18810	18810	18810	1
504	20241125	100900	455923870	18690	18690	18690	18690	1
505	20241125	100800	455905180	18810	18810	18810	18810	2
506	20241125	100700	455867560	18690	18700	18700	18690	38
507	20241125	100600	455157320	18810	18810	18810	18810	1
508	20241125	100500	455138510	18700	18700	18700	18700	65
509	20241125	100400	453923010	18700	18700	18700	18700	0
510	20241125	100300	453923010	18700	18700	18700	18700	10
511	20241125	100200	453736010	18700	18700	18700	18700	11
512	20241125	100100	453530310	18700	18710	18710	18700	353
513	20241125	100000	446925950	18820	18820	18820	18820	1
514	20241125	095900	446907130	18820	18820	18820	18820	0
515	20241125	095800	446907130	18820	18830	18830	18820	435
516	20241125	095700	438718220	18830	18830	18830	18830	7
517	20241125	095600	438586410	18830	18830	18830	18830	2
518	20241125	095500	438548750	18840	18840	18850	18840	347
519	20241125	095400	432010630	18840	18810	18840	18810	164
520	20241125	095300	428923530	18810	18810	18810	18810	0
521	20241125	095200	428923530	18810	18680	18810	18680	153
522	20241125	095100	426058600	18680	18680	18680	18680	0
523	20241125	095000	426058600	18680	18830	18830	18680	174
524	20241125	094900	422805760	18830	18830	18830	18830	25
525	20241125	094800	422335010	18830	18830	18830	18830	1
526	20241125	094700	422316180	18690	18680	18840	18680	134
527	20241125	094600	419796130	18850	18830	18850	18820	504
528	20241125	094500	410300610	18660	18810	18840	18660	176
529	20241125	094400	406987110	18810	18810	18810	18810	30
530	20241125	094300	406422810	18810	18810	18810	18810	0
531	20241125	094200	406422810	18810	18810	18810	18810	0
532	20241125	094100	406422810	18810	18810	18810	18810	24
533	20241125	094000	405971370	18810	18810	18810	18810	0
534	20241125	093900	405971370	18810	18730	18810	18730	168
535	20241125	093800	402813260	18700	18700	18700	18650	297
536	20241125	093700	397270960	18700	18730	18730	18650	1974
537	20241125	093600	360320230	18730	18760	18760	18730	318
538	20241125	093500	354357590	18760	18760	18760	18760	1
539	20241125	093400	354338830	18760	18760	18760	18760	490
540	20241125	093300	345146430	18770	18770	18770	18770	7
541	20241125	093200	345015040	18770	18770	18770	18770	30
542	20241125	093100	344451940	18770	18770	18770	18770	1
543	20241125	093000	344433170	18780	18780	18780	18780	272
544	20241125	092900	339325010	18790	18790	18790	18790	3
545	20241125	092800	339268640	18780	18750	18800	18750	551
546	20241125	092700	328910560	18730	18800	18800	18730	238
547	20241125	092600	324451520	18800	18800	18800	18800	38
548	20241125	092500	323737120	18800	18770	18800	18750	490
549	20241125	092400	314546580	18800	18780	18800	18780	10
550	20241125	092300	314358600	18780	18780	18780	18780	1
551	20241125	092200	314339820	18810	18800	18810	18800	5
552	20241125	092100	314245780	18810	18810	18810	18770	136
553	20241125	092000	311692220	18810	18860	18860	18810	271
554	20241125	091900	306583980	18870	18840	18870	18840	26
555	20241125	091800	306094020	18890	18840	18890	18840	1737
556	20241125	091700	273323050	18840	18840	18840	18840	145
557	20241125	091600	270591250	18850	18850	18850	18850	21
558	20241125	091500	270195400	18850	18760	18850	18760	229
559	20241125	091400	265882880	18760	18770	18770	18760	52
560	20241125	091300	264907350	18760	18760	18760	18760	56
561	20241125	091200	263856790	18760	18840	18880	18760	231
562	20241125	091100	259509470	18800	18820	18820	18800	467
563	20241125	091000	250720950	18760	18820	18880	18740	2007
564	20241125	090900	212914390	18840	18620	18840	18620	411
565	20241125	090800	205205230	18710	18820	18820	18710	501
566	20241125	090700	195787990	18820	18920	18920	18820	300
567	20241125	090600	190116630	18920	19000	19000	18920	2086
568	20241125	090500	150580760	19000	18860	19040	18800	3918
569	20241125	090400	76250570	18800	18700	18860	18700	1144
570	20241125	090300	54799660	18710	18630	18710	18630	921
571	20241125	090200	37625440	18640	18540	18640	18540	717
572	20241125	090100	24303350	18430	18430	18550	18430	336
573	20241125	090000	18110510	18430	18420	18600	18400	981