KissMeData/006060/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184700	570764695	4175	4175	4175	4175	3034
3	20241125	184600	570764695	4175	4175	4175	4175	0
4	20241125	184500	570764695	4175	4175	4175	4175	0
5	20241125	184400	570764695	4175	4175	4175	4175	0
6	20241125	184300	570764695	4175	4175	4175	4175	0
7	20241125	184200	570764695	4175	4175	4175	4175	0
8	20241125	184100	570764695	4175	4175	4175	4175	0
9	20241125	184000	570764695	4175	4175	4175	4175	0
10	20241125	183900	570764695	4175	4175	4175	4175	0
11	20241125	183800	570764695	4175	4175	4175	4175	0
12	20241125	183700	570764695	4175	4175	4175	4175	0
13	20241125	183600	570764695	4175	4175	4175	4175	0
14	20241125	183500	570764695	4175	4175	4175	4175	0
15	20241125	183400	570764695	4175	4175	4175	4175	0
16	20241125	183300	570764695	4175	4175	4175	4175	0
17	20241125	183200	570764695	4175	4175	4175	4175	0
18	20241125	183100	570764695	4175	4175	4175	4175	0
19	20241125	183000	570764695	4175	4175	4175	4175	0
20	20241125	182900	570764695	4175	4175	4175	4175	0
21	20241125	182800	570764695	4175	4175	4175	4175	0
22	20241125	182700	570764695	4175	4175	4175	4175	0
23	20241125	182600	570764695	4175	4175	4175	4175	0
24	20241125	182500	570764695	4175	4175	4175	4175	0
25	20241125	182400	570764695	4175	4175	4175	4175	0
26	20241125	182300	570764695	4175	4175	4175	4175	0
27	20241125	182200	570764695	4175	4175	4175	4175	0
28	20241125	182100	570764695	4175	4175	4175	4175	0
29	20241125	182000	570764695	4175	4175	4175	4175	0
30	20241125	181900	570764695	4175	4175	4175	4175	0
31	20241125	181800	570764695	4175	4175	4175	4175	0
32	20241125	181700	570764695	4175	4175	4175	4175	3034
33	20241125	181600	570764695	4175	4175	4175	4175	0
34	20241125	181500	570764695	4175	4175	4175	4175	0
35	20241125	181400	570764695	4175	4175	4175	4175	0
36	20241125	181300	570764695	4175	4175	4175	4175	0
37	20241125	181200	570764695	4175	4175	4175	4175	0
38	20241125	181100	570764695	4175	4175	4175	4175	0
39	20241125	181000	570764695	4175	4175	4175	4175	0
40	20241125	180900	570764695	4175	4175	4175	4175	0
41	20241125	180800	570764695	4175	4175	4175	4175	0
42	20241125	180700	570764695	4175	4175	4175	4175	0
43	20241125	180600	570764695	4175	4175	4175	4175	0
44	20241125	180500	570764695	4175	4175	4175	4175	0
45	20241125	180400	570764695	4175	4175	4175	4175	0
46	20241125	180300	570764695	4175	4175	4175	4175	0
47	20241125	180200	570764695	4175	4175	4175	4175	0
48	20241125	180100	570764695	4175	4175	4175	4175	0
49	20241125	180000	570764695	4175	4175	4175	4175	0
50	20241125	175900	570764695	4175	4175	4175	4175	0
51	20241125	175800	570764695	4175	4175	4175	4175	0
52	20241125	175700	570764695	4175	4175	4175	4175	0
53	20241125	175600	570764695	4175	4175	4175	4175	0
54	20241125	175500	570764695	4175	4175	4175	4175	0
55	20241125	175400	570764695	4175	4175	4175	4175	0
56	20241125	175300	570764695	4175	4175	4175	4175	0
57	20241125	175200	570764695	4175	4175	4175	4175	0
58	20241125	175100	570764695	4175	4175	4175	4175	0
59	20241125	175000	570764695	4175	4175	4175	4175	0
60	20241125	174900	570764695	4175	4175	4175	4175	0
61	20241125	174800	570764695	4175	4175	4175	4175	0
62	20241125	174700	570764695	4175	4175	4175	4175	3034
63	20241125	174600	570764695	4175	4175	4175	4175	0
64	20241125	174500	570764695	4175	4175	4175	4175	0
65	20241125	174400	570764695	4175	4175	4175	4175	0
66	20241125	174300	570764695	4175	4175	4175	4175	0
67	20241125	174200	570764695	4175	4175	4175	4175	0
68	20241125	174100	570764695	4175	4175	4175	4175	0
69	20241125	174000	570764695	4175	4175	4175	4175	0
70	20241125	173900	570764695	4175	4175	4175	4175	0
71	20241125	173800	570764695	4175	4175	4175	4175	0
72	20241125	173700	570764695	4175	4175	4175	4175	0
73	20241125	173600	570764695	4175	4175	4175	4175	0
74	20241125	173500	570764695	4175	4175	4175	4175	0
75	20241125	173400	570764695	4175	4175	4175	4175	0
76	20241125	173300	570764695	4175	4175	4175	4175	0
77	20241125	173200	570764695	4175	4175	4175	4175	0
78	20241125	173100	570764695	4175	4175	4175	4175	0
79	20241125	173000	570764695	4175	4175	4175	4175	0
80	20241125	172900	570764695	4175	4175	4175	4175	0
81	20241125	172800	570764695	4175	4175	4175	4175	0
82	20241125	172700	570764695	4175	4175	4175	4175	0
83	20241125	172600	570764695	4175	4175	4175	4175	0
84	20241125	172500	570764695	4175	4175	4175	4175	0
85	20241125	172400	570764695	4175	4175	4175	4175	0
86	20241125	172300	570764695	4175	4175	4175	4175	0
87	20241125	172200	570764695	4175	4175	4175	4175	0
88	20241125	172100	570764695	4175	4175	4175	4175	0
89	20241125	172000	570764695	4175	4175	4175	4175	0
90	20241125	171900	570764695	4175	4175	4175	4175	0
91	20241125	171800	570764695	4175	4175	4175	4175	0
92	20241125	171700	570764695	4175	4175	4175	4175	3034
93	20241125	171600	570764695	4175	4175	4175	4175	0
94	20241125	171500	570764695	4175	4175	4175	4175	0
95	20241125	171400	570764695	4175	4175	4175	4175	0
96	20241125	171300	570764695	4175	4175	4175	4175	0
97	20241125	171200	570764695	4175	4175	4175	4175	0
98	20241125	171100	570764695	4175	4175	4175	4175	0
99	20241125	171000	570764695	4175	4175	4175	4175	0
100	20241125	170900	570764695	4175	4175	4175	4175	0
101	20241125	170800	570764695	4175	4175	4175	4175	0
102	20241125	170700	570764695	4175	4175	4175	4175	0
103	20241125	170600	570764695	4175	4175	4175	4175	0
104	20241125	170500	570764695	4175	4175	4175	4175	0
105	20241125	170400	570764695	4175	4175	4175	4175	0
106	20241125	170300	570764695	4175	4175	4175	4175	0
107	20241125	170200	570764695	4175	4175	4175	4175	0
108	20241125	170100	570764695	4175	4175	4175	4175	0
109	20241125	170000	570764695	4175	4175	4175	4175	0
110	20241125	165900	570764695	4175	4175	4175	4175	0
111	20241125	165800	570764695	4175	4175	4175	4175	0
112	20241125	165700	570764695	4175	4175	4175	4175	0
113	20241125	165600	570764695	4175	4175	4175	4175	0
114	20241125	165500	570764695	4175	4175	4175	4175	0
115	20241125	165400	570764695	4175	4175	4175	4175	0
116	20241125	165300	570764695	4175	4175	4175	4175	0
117	20241125	165200	570764695	4175	4175	4175	4175	0
118	20241125	165100	570764695	4175	4175	4175	4175	0
119	20241125	165000	570764695	4175	4175	4175	4175	0
120	20241125	164900	570764695	4175	4175	4175	4175	0
121	20241125	164800	570764695	4175	4175	4175	4175	0
122	20241125	164700	570764695	4175	4175	4175	4175	3034
123	20241125	164600	570764695	4175	4175	4175	4175	0
124	20241125	164500	570764695	4175	4175	4175	4175	0
125	20241125	164400	570764695	4175	4175	4175	4175	0
126	20241125	164300	570764695	4175	4175	4175	4175	0
127	20241125	164200	570764695	4175	4175	4175	4175	0
128	20241125	164100	570764695	4175	4175	4175	4175	0
129	20241125	164000	570764695	4175	4175	4175	4175	0
130	20241125	163900	570764695	4175	4175	4175	4175	0
131	20241125	163800	570764695	4175	4175	4175	4175	0
132	20241125	163700	570764695	4175	4175	4175	4175	0
133	20241125	163600	570764695	4175	4175	4175	4175	0
134	20241125	163500	570764695	4175	4175	4175	4175	0
135	20241125	163400	570764695	4175	4175	4175	4175	0
136	20241125	163300	570764695	4175	4175	4175	4175	0
137	20241125	163200	570764695	4175	4175	4175	4175	0
138	20241125	163100	570764695	4175	4175	4175	4175	0
139	20241125	163000	570764695	4175	4175	4175	4175	0
140	20241125	162900	570764695	4175	4175	4175	4175	0
141	20241125	162800	570764695	4175	4175	4175	4175	0
142	20241125	162700	570764695	4175	4175	4175	4175	0
143	20241125	162600	570764695	4175	4175	4175	4175	0
144	20241125	162500	570764695	4175	4175	4175	4175	0
145	20241125	162400	570764695	4175	4175	4175	4175	0
146	20241125	162300	570764695	4175	4175	4175	4175	0
147	20241125	162200	570764695	4175	4175	4175	4175	0
148	20241125	162100	570764695	4175	4175	4175	4175	0
149	20241125	162000	570764695	4175	4175	4175	4175	0
150	20241125	161900	570764695	4175	4175	4175	4175	0
151	20241125	161800	570764695	4175	4175	4175	4175	0
152	20241125	161700	570764695	4175	4175	4175	4175	3034
153	20241125	161600	570764695	4175	4175	4175	4175	0
154	20241125	161500	570764695	4175	4175	4175	4175	0
155	20241125	161400	570764695	4175	4175	4175	4175	0
156	20241125	161300	570764695	4175	4175	4175	4175	0
157	20241125	161200	570764695	4175	4175	4175	4175	0
158	20241125	161100	570764695	4175	4175	4175	4175	0
159	20241125	161000	570764695	4175	4175	4175	4175	0
160	20241125	160900	570764695	4175	4175	4175	4175	0
161	20241125	160800	570764695	4175	4175	4175	4175	0
162	20241125	160700	570764695	4175	4175	4175	4175	0
163	20241125	160600	570764695	4175	4175	4175	4175	0
164	20241125	160500	570764695	4175	4175	4175	4175	0
165	20241125	160400	570764695	4175	4175	4175	4175	0
166	20241125	160300	570764695	4175	4175	4175	4175	0
167	20241125	160200	570764695	4175	4175	4175	4175	0
168	20241125	160100	570764695	4175	4175	4175	4175	0
169	20241125	160000	570764695	4175	4175	4175	4175	0
170	20241125	155900	570764695	4175	4175	4175	4175	0
171	20241125	155800	570764695	4175	4175	4175	4175	0
172	20241125	155700	570764695	4175	4175	4175	4175	0
173	20241125	155600	570764695	4175	4175	4175	4175	0
174	20241125	155500	570764695	4175	4175	4175	4175	0
175	20241125	155400	570764695	4175	4175	4175	4175	0
176	20241125	155300	570764695	4175	4175	4175	4175	0
177	20241125	155200	570764695	4175	4175	4175	4175	0
178	20241125	155100	570764695	4175	4175	4175	4175	0
179	20241125	155000	570764695	4175	4175	4175	4175	0
180	20241125	154900	570764695	4175	4175	4175	4175	0
181	20241125	154800	570764695	4175	4175	4175	4175	0
182	20241125	154700	570764695	4175	4175	4175	4175	3034
183	20241125	154600	570764695	4175	4175	4175	4175	0
184	20241125	154500	570764695	4175	4175	4175	4175	0
185	20241125	154400	570764695	4175	4175	4175	4175	0
186	20241125	154300	570764695	4175	4175	4175	4175	0
187	20241125	154200	570764695	4175	4175	4175	4175	0
188	20241125	154100	570764695	4175	4175	4175	4175	0
189	20241125	154000	570764695	4175	4175	4175	4175	0
190	20241125	153900	570764695	4175	4175	4175	4175	0
191	20241125	153800	570764695	4175	4175	4175	4175	0
192	20241125	153700	570764695	4175	4175	4175	4175	0
193	20241125	153600	570764695	4175	4175	4175	4175	0
194	20241125	153500	570764695	4175	4175	4175	4175	0
195	20241125	153400	570764695	4175	4175	4175	4175	0
196	20241125	153300	570764695	4175	4175	4175	4175	0
197	20241125	153200	570764695	4175	4175	4175	4175	0
198	20241125	153100	570764695	4175	4175	4175	4175	0
199	20241125	153000	570764695	4175	4175	4175	4175	3034
200	20241125	152900	558097745	4175	4175	4175	4175	0
201	20241125	152800	558097745	4175	4175	4175	4175	0
202	20241125	152700	558097745	4175	4175	4175	4175	0
203	20241125	152600	558097745	4175	4175	4175	4175	0
204	20241125	152500	558097745	4175	4175	4175	4175	0
205	20241125	152400	558097745	4175	4175	4175	4175	0
206	20241125	152300	558097745	4175	4175	4175	4175	0
207	20241125	152200	558097745	4175	4175	4175	4175	0
208	20241125	152100	558097745	4175	4175	4175	4175	0
209	20241125	152000	558097745	4175	4175	4175	4175	0
210	20241125	151900	558097745	4175	4140	4180	4135	4311
211	20241125	151800	540200140	4135	4140	4145	4135	1997
212	20241125	151700	531931600	4140	4135	4145	4135	914
213	20241125	151600	528143190	4135	4135	4135	4135	465
214	20241125	151500	526220415	4135	4145	4145	4135	503
215	20241125	151400	524140295	4150	4150	4150	4150	1
216	20241125	151300	524136145	4140	4145	4145	4140	780
217	20241125	151200	520906940	4145	4150	4150	4145	109
218	20241125	151100	520455090	4150	4150	4150	4150	150
219	20241125	151000	519832590	4150	4150	4150	4150	276
220	20241125	150900	518687190	4155	4155	4155	4155	0
221	20241125	150800	518687190	4155	4155	4155	4155	0
222	20241125	150700	518687190	4155	4155	4155	4155	1
223	20241125	150600	518683035	4150	4145	4150	4145	82
224	20241125	150500	518342740	4150	4150	4150	4150	0
225	20241125	150400	518342740	4150	4150	4150	4150	478
226	20241125	150300	516359040	4150	4150	4150	4150	305
227	20241125	150200	515093290	4150	4150	4150	4150	124
228	20241125	150100	514578690	4150	4150	4150	4150	200
229	20241125	150000	513748690	4145	4145	4145	4145	0
230	20241125	145900	513748690	4145	4145	4145	4145	0
231	20241125	145800	513748690	4145	4145	4145	4145	0
232	20241125	145700	513748690	4145	4145	4145	4145	488
233	20241125	145600	511725930	4145	4145	4145	4145	12
234	20241125	145500	511676190	4140	4140	4140	4140	0
235	20241125	145400	511676190	4140	4140	4140	4140	0
236	20241125	145300	511676190	4140	4140	4140	4140	0
237	20241125	145200	511676190	4140	4140	4140	4140	0
238	20241125	145100	511676190	4140	4140	4140	4140	0
239	20241125	145000	511676190	4140	4140	4140	4140	0
240	20241125	144900	511676190	4140	4140	4140	4140	16
241	20241125	144800	511609950	4140	4140	4140	4140	0
242	20241125	144700	511609950	4140	4140	4140	4140	0
243	20241125	144600	511609950	4140	4140	4140	4140	33
244	20241125	144500	511473330	4145	4145	4145	4145	0
245	20241125	144400	511473330	4145	4145	4145	4145	0
246	20241125	144300	511473330	4145	4145	4145	4145	0
247	20241125	144200	511473330	4145	4145	4145	4145	0
248	20241125	144100	511473330	4145	4145	4145	4145	0
249	20241125	144000	511473330	4145	4145	4145	4145	0
250	20241125	143900	511473330	4145	4145	4145	4145	0
251	20241125	143800	511473330	4145	4145	4145	4145	0
252	20241125	143700	511473330	4145	4145	4145	4145	0
253	20241125	143600	511473330	4145	4145	4145	4145	0
254	20241125	143500	511473330	4145	4145	4145	4145	0
255	20241125	143400	511473330	4145	4145	4145	4145	0
256	20241125	143300	511473330	4145	4145	4145	4145	0
257	20241125	143200	511473330	4145	4145	4145	4145	0
258	20241125	143100	511473330	4145	4145	4145	4145	412
259	20241125	143000	509765590	4150	4150	4150	4150	273
260	20241125	142900	508632640	4160	4160	4160	4160	0
261	20241125	142800	508632640	4160	4160	4160	4160	0
262	20241125	142700	508632640	4160	4160	4160	4160	0
263	20241125	142600	508632640	4160	4160	4160	4160	0
264	20241125	142500	508632640	4160	4160	4160	4160	1
265	20241125	142400	508628480	4150	4150	4150	4150	0
266	20241125	142300	508628480	4150	4150	4150	4150	14
267	20241125	142200	508570380	4160	4160	4160	4160	0
268	20241125	142100	508570380	4160	4160	4160	4160	0
269	20241125	142000	508570380	4160	4160	4160	4160	0
270	20241125	141900	508570380	4160	4160	4160	4160	0
271	20241125	141800	508570380	4160	4160	4170	4160	212
272	20241125	141700	507686460	4170	4150	4170	4150	132
273	20241125	141600	507138630	4170	4170	4170	4170	0
274	20241125	141500	507138630	4170	4170	4170	4170	0
275	20241125	141400	507138630	4170	4170	4170	4170	0
276	20241125	141300	507138630	4170	4170	4170	4170	0
277	20241125	141200	507138630	4170	4160	4170	4160	70
278	20241125	141100	506846910	4160	4160	4160	4160	0
279	20241125	141000	506846910	4160	4160	4160	4160	0
280	20241125	140900	506846910	4160	4160	4160	4160	0
281	20241125	140800	506846910	4160	4160	4160	4160	0
282	20241125	140700	506846910	4160	4160	4160	4160	0
283	20241125	140600	506846910	4160	4160	4160	4160	100
284	20241125	140500	506430910	4160	4160	4160	4160	0
285	20241125	140400	506430910	4160	4160	4160	4160	0
286	20241125	140300	506430910	4160	4160	4160	4160	0
287	20241125	140200	506430910	4160	4160	4160	4160	28
288	20241125	140100	506314430	4160	4160	4160	4160	0
289	20241125	140000	506314430	4160	4160	4160	4160	0
290	20241125	135900	506314430	4160	4160	4160	4160	0
291	20241125	135800	506314430	4160	4160	4160	4160	0
292	20241125	135700	506314430	4160	4160	4160	4160	0
293	20241125	135600	506314430	4160	4160	4160	4160	0
294	20241125	135500	506314430	4160	4160	4160	4160	0
295	20241125	135400	506314430	4160	4160	4160	4160	0
296	20241125	135300	506314430	4160	4160	4160	4160	0
297	20241125	135200	506314430	4160	4160	4160	4160	0
298	20241125	135100	506314430	4160	4160	4160	4160	0
299	20241125	135000	506314430	4160	4160	4160	4160	0
300	20241125	134900	506314430	4160	4160	4160	4160	1
301	20241125	134800	506310270	4170	4170	4170	4170	0
302	20241125	134700	506310270	4170	4170	4170	4170	0
303	20241125	134600	506310270	4170	4170	4170	4170	0
304	20241125	134500	506310270	4170	4170	4170	4170	0
305	20241125	134400	506310270	4170	4170	4170	4170	0
306	20241125	134300	506310270	4170	4170	4170	4170	0
307	20241125	134200	506310270	4170	4145	4170	4145	136
308	20241125	134100	505745780	4145	4145	4145	4145	121
309	20241125	134000	505244235	4145	4145	4145	4145	6
310	20241125	133900	505219365	4135	4135	4135	4135	0
311	20241125	133800	505219365	4135	4135	4135	4135	10
312	20241125	133700	505178015	4135	4135	4135	4135	0
313	20241125	133600	505178015	4135	4130	4135	4120	4754
314	20241125	133500	485569290	4135	4140	4140	4135	423
315	20241125	133400	483819655	4150	4150	4150	4150	0
316	20241125	133300	483819655	4150	4150	4150	4150	0
317	20241125	133200	483819655	4150	4150	4150	4150	0
318	20241125	133100	483819655	4150	4150	4150	4150	20
319	20241125	133000	483736655	4140	4140	4140	4140	0
320	20241125	132900	483736655	4140	4140	4140	4140	0
321	20241125	132800	483736655	4140	4140	4140	4140	539
322	20241125	132700	481505195	4140	4140	4140	4140	0
323	20241125	132600	481505195	4140	4135	4160	4135	1251
324	20241125	132500	476323005	4155	4155	4155	4155	0
325	20241125	132400	476323005	4155	4145	4155	4145	1100
326	20241125	132300	471763325	4150	4150	4150	4150	20
327	20241125	132200	471680325	4160	4160	4160	4160	0
328	20241125	132100	471680325	4160	4160	4160	4160	0
329	20241125	132000	471680325	4160	4150	4160	4150	11
330	20241125	131900	471634575	4150	4150	4180	4130	5394
331	20241125	131800	449302040	4155	4155	4160	4155	529
332	20241125	131700	447103925	4160	4160	4160	4160	0
333	20241125	131600	447103925	4160	4160	4160	4160	0
334	20241125	131500	447103925	4160	4160	4160	4160	0
335	20241125	131400	447103925	4160	4160	4160	4160	0
336	20241125	131300	447103925	4160	4160	4160	4160	0
337	20241125	131200	447103925	4160	4160	4160	4160	472
338	20241125	131100	445140405	4170	4165	4170	4165	427
339	20241125	131000	443361945	4170	4170	4170	4170	0
340	20241125	130900	443361945	4170	4170	4170	4170	0
341	20241125	130800	443361945	4170	4170	4170	4170	34
342	20241125	130700	443220165	4175	4175	4175	4175	0
343	20241125	130600	443220165	4175	4175	4175	4175	31
344	20241125	130500	443090740	4175	4175	4175	4175	0
345	20241125	130400	443090740	4175	4175	4175	4175	0
346	20241125	130300	443090740	4175	4175	4175	4175	35
347	20241125	130200	442944615	4180	4180	4180	4180	6
348	20241125	130100	442919535	4180	4180	4180	4180	6
349	20241125	130000	442894455	4180	4180	4180	4180	61
350	20241125	125900	442639475	4180	4180	4180	4180	1
351	20241125	125800	442635295	4180	4180	4180	4180	120
352	20241125	125700	442133695	4180	4175	4180	4175	62
353	20241125	125600	441874540	4180	4180	4180	4180	61
354	20241125	125500	441619560	4180	4180	4180	4180	60
355	20241125	125400	441368760	4180	4190	4190	4180	1104
356	20241125	125300	436753040	4190	4190	4190	4190	60
357	20241125	125200	436501640	4185	4185	4185	4185	63
358	20241125	125100	436237985	4185	4185	4185	4180	201
359	20241125	125000	435396900	4185	4185	4185	4185	61
360	20241125	124900	435141615	4185	4185	4185	4185	48
361	20241125	124800	434940735	4180	4180	4180	4180	0
362	20241125	124700	434940735	4180	4190	4190	4180	697
363	20241125	124600	432025835	4190	4190	4190	4190	60
364	20241125	124500	431774435	4185	4185	4185	4185	40
365	20241125	124400	431607035	4190	4190	4190	4190	122
366	20241125	124300	431095855	4190	4190	4190	4190	181
367	20241125	124200	430337465	4185	4185	4185	4185	0
368	20241125	124100	430337465	4185	4185	4185	4185	40
369	20241125	124000	430170065	4190	4190	4190	4190	61
370	20241125	123900	429914475	4190	4190	4190	4190	121
371	20241125	123800	429407485	4195	4195	4195	4195	122
372	20241125	123700	428895695	4195	4195	4195	4195	122
373	20241125	123600	428383905	4195	4195	4195	4195	60
374	20241125	123500	428132205	4190	4190	4190	4190	122
375	20241125	123400	427621025	4190	4190	4190	4190	60
376	20241125	123300	427369625	4175	4175	4175	4175	0
377	20241125	123200	427369625	4175	4190	4190	4175	1062
378	20241125	123100	422929960	4190	4190	4195	4190	128
379	20241125	123000	422393335	4190	4190	4190	4190	122
380	20241125	122900	421882155	4190	4190	4190	4190	61
381	20241125	122800	421626565	4190	4190	4190	4190	0
382	20241125	122700	421626565	4190	4195	4195	4190	122
383	20241125	122600	421115080	4195	4190	4195	4190	144
384	20241125	122500	420511600	4190	4190	4190	4190	61
385	20241125	122400	420256010	4185	4185	4185	4185	0
386	20241125	122300	420256010	4185	4190	4190	4185	173
387	20241125	122200	419531440	4190	4190	4190	4190	61
388	20241125	122100	419275850	4185	4185	4185	4185	0
389	20241125	122000	419275850	4185	4185	4185	4185	61
390	20241125	121900	419020565	4180	4185	4185	4180	227
391	20241125	121800	418070615	4185	4185	4185	4185	157
392	20241125	121700	417413570	4185	4185	4185	4185	61
393	20241125	121600	417158285	4180	4180	4180	4180	0
394	20241125	121500	417158285	4180	4180	4180	4180	244
395	20241125	121400	416138365	4180	4180	4180	4180	63
396	20241125	121300	415875025	4175	4175	4175	4175	0
397	20241125	121200	415875025	4175	4175	4175	4170	2738
398	20241125	121100	404450905	4170	4175	4175	4170	151
399	20241125	121000	403820930	4180	4185	4185	4175	1192
400	20241125	120900	398843520	4185	4185	4185	4185	160
401	20241125	120800	398173920	4185	4185	4185	4185	121
402	20241125	120700	397667535	4185	4185	4185	4185	122
403	20241125	120600	397156965	4185	4185	4185	4185	0
404	20241125	120500	397156965	4185	4190	4190	4185	193
405	20241125	120400	396348955	4190	4190	4190	4190	61
406	20241125	120300	396093365	4190	4195	4195	4190	125
407	20241125	120200	395569290	4195	4195	4195	4195	71
408	20241125	120100	395271445	4190	4190	4190	4190	200
409	20241125	120000	394433445	4190	4190	4190	4190	38
410	20241125	115900	394274225	4190	4190	4190	4190	61
411	20241125	115800	394018635	4185	4195	4195	4185	1240
412	20241125	115700	388828625	4200	4200	4200	4200	122
413	20241125	115600	388316225	4200	4200	4200	4200	60
414	20241125	115500	388064225	4195	4195	4195	4195	0
415	20241125	115400	388064225	4195	4200	4200	4195	80
416	20241125	115300	387728325	4195	4195	4195	4195	81
417	20241125	115200	387388530	4195	4195	4195	4195	61
418	20241125	115100	387132635	4190	4195	4195	4190	100
419	20241125	115000	386713335	4195	4200	4200	4195	687
420	20241125	114900	383830860	4200	4200	4200	4200	121
421	20241125	114800	383322660	4200	4200	4200	4195	87
422	20241125	114700	382957360	4195	4195	4195	4195	0
423	20241125	114600	382957360	4195	4195	4200	4195	127
424	20241125	114500	382424565	4200	4195	4200	4195	552
425	20241125	114400	380108895	4200	4200	4200	4200	120
426	20241125	114300	379604895	4200	4195	4200	4195	22
427	20241125	114200	379512570	4195	4195	4195	4195	67
428	20241125	114100	379231505	4195	4195	4195	4195	103
429	20241125	114000	378799420	4195	4190	4195	4190	847
430	20241125	113900	375246345	4195	4195	4195	4195	61
431	20241125	113800	374990450	4195	4190	4195	4190	77
432	20241125	113700	374667745	4190	4190	4190	4190	126
433	20241125	113600	374139805	4190	4185	4190	4185	187
434	20241125	113500	373356540	4185	4185	4185	4185	68
435	20241125	113400	373071960	4185	4180	4185	4180	62
436	20241125	113300	372812495	4185	4190	4190	4185	67
437	20241125	113200	372531795	4190	4190	4190	4190	121
438	20241125	113100	372024805	4190	4190	4190	4190	107
439	20241125	113000	371576475	4190	4185	4190	4185	136
440	20241125	112900	371006670	4185	4185	4185	4185	60
441	20241125	112800	370755570	4185	4185	4185	4185	6
442	20241125	112700	370730460	4190	4190	4190	4190	108
443	20241125	112600	370277940	4190	4190	4190	4190	121
444	20241125	112500	369770950	4190	4190	4190	4185	33
445	20241125	112400	369632780	4185	4185	4185	4185	60
446	20241125	112300	369381680	4190	4185	4190	4185	67
447	20241125	112200	369101255	4180	4180	4180	4180	133
448	20241125	112100	368545315	4175	4180	4180	4175	71
449	20241125	112000	368248585	4180	4180	4180	4180	68
450	20241125	111900	367964345	4180	4180	4180	4180	60
451	20241125	111800	367713545	4180	4180	4180	4180	122
452	20241125	111700	367203585	4180	4180	4180	4180	66
453	20241125	111600	366927705	4175	4180	4180	4175	63
454	20241125	111500	366664375	4180	4180	4180	4180	68
455	20241125	111400	366380135	4175	4180	4180	4175	183
456	20241125	111300	365615200	4180	4180	4180	4180	75
457	20241125	111200	365301700	4175	4170	4175	4170	2675
458	20241125	111100	354146720	4170	4170	4170	4170	63
459	20241125	111000	353884010	4170	4170	4170	4170	125
460	20241125	110900	353362760	4170	4170	4170	4170	62
461	20241125	110800	353104220	4170	4170	4170	4170	64
462	20241125	110700	352837340	4170	4170	4170	4170	72
463	20241125	110600	352537100	4170	4175	4175	4170	425
464	20241125	110500	350764545	4175	4180	4180	4175	154
465	20241125	110400	350121290	4180	4180	4180	4180	65
466	20241125	110300	349849590	4180	4175	4180	4175	125
467	20241125	110200	349327395	4180	4180	4180	4180	63
468	20241125	110100	349064055	4180	4180	4180	4170	3488
469	20241125	110000	334512490	4190	4190	4190	4185	66
470	20241125	105900	334236255	4185	4185	4185	4185	3
471	20241125	105800	334223700	4180	4190	4190	4180	526
472	20241125	105700	332023770	4190	4185	4190	4185	62
473	20241125	105600	331764290	4185	4185	4185	4185	66
474	20241125	105500	331488080	4180	4200	4200	4180	1615
475	20241125	105400	324736060	4195	4200	4200	4195	63
476	20241125	105300	324471760	4195	4195	4195	4195	185
477	20241125	105200	323695685	4195	4195	4195	4195	66
478	20241125	105100	323418815	4195	4195	4195	4195	2
479	20241125	105000	323410425	4195	4195	4195	4195	125
480	20241125	104900	322886050	4195	4195	4195	4195	126
481	20241125	104800	322357480	4195	4195	4195	4195	3
482	20241125	104700	322344895	4190	4200	4200	4190	820
483	20241125	104600	318908760	4195	4195	4200	4195	132
484	20241125	104500	318354710	4195	4195	4195	4195	127
485	20241125	104400	317821945	4195	4195	4195	4190	246
486	20241125	104300	316789995	4195	4190	4195	4190	60
487	20241125	104200	316538580	4195	4200	4200	4185	682
488	20241125	104100	313682410	4195	4200	4200	4195	118
489	20241125	104000	313187080	4200	4195	4200	4195	58
490	20241125	103900	312943760	4200	4200	4200	4195	64
491	20241125	103800	312675260	4200	4200	4200	4195	66
492	20241125	103700	312398365	4195	4195	4200	4195	124
493	20241125	103600	311878170	4200	4195	4200	4195	96
494	20241125	103500	311475435	4200	4195	4200	4195	68
495	20241125	103400	311189860	4200	4200	4200	4200	65
496	20241125	103300	310916860	4200	4195	4200	4195	124
497	20241125	103200	310396375	4200	4200	4200	4195	93
498	20241125	103100	310005925	4205	4205	4205	4205	67
499	20241125	103000	309724190	4205	4205	4205	4205	64
500	20241125	102900	309455070	4205	4205	4205	4200	344
501	20241125	102800	308009660	4200	4200	4200	4200	1190
502	20241125	102700	303011660	4200	4200	4200	4200	123
503	20241125	102600	302495060	4200	4200	4200	4200	3
504	20241125	102500	302482460	4195	4200	4200	4190	66
505	20241125	102400	302205585	4195	4200	4200	4190	68
506	20241125	102300	301920010	4200	4200	4200	4200	67
507	20241125	102200	301638610	4200	4200	4200	4200	63
508	20241125	102100	301374010	4200	4200	4200	4200	125
509	20241125	102000	300849010	4200	4200	4200	4195	567
510	20241125	101900	298470115	4200	4200	4205	4200	77
511	20241125	101800	298146700	4200	4200	4200	4200	63
512	20241125	101700	297882100	4200	4200	4200	4200	124
513	20241125	101600	297361300	4200	4200	4200	4200	643
514	20241125	101500	294660700	4200	4200	4200	4200	1766
515	20241125	101400	287243500	4200	4200	4200	4200	62
516	20241125	101300	286983100	4195	4190	4195	4190	83
517	20241125	101200	286635055	4190	4200	4200	4190	442
518	20241125	101100	284782310	4200	4200	4200	4200	64
519	20241125	101000	284513510	4200	4200	4200	4200	64
520	20241125	100900	284244710	4200	4200	4200	4195	128
521	20241125	100800	283707120	4195	4200	4200	4195	616
522	20241125	100700	281122680	4200	4200	4200	4200	62
523	20241125	100600	280862280	4200	4200	4200	4190	566
524	20241125	100500	278487910	4195	4195	4200	4195	123
525	20241125	100400	277971915	4200	4195	4200	4195	64
526	20241125	100300	277703420	4200	4195	4200	4195	63
527	20241125	100200	277439125	4200	4200	4200	4190	705
528	20241125	100100	274481840	4205	4205	4205	4200	126
529	20241125	100000	273952020	4200	4205	4205	4200	93
530	20241125	095900	273561055	4205	4205	4205	4205	64
531	20241125	095800	273291935	4205	4205	4205	4205	66
532	20241125	095700	273014405	4205	4205	4205	4205	63
533	20241125	095600	272749490	4205	4205	4205	4205	173
534	20241125	095500	272022025	4200	4205	4205	4200	76
535	20241125	095400	271702495	4205	4205	4205	4200	65
536	20241125	095300	271429180	4205	4205	4205	4205	64
537	20241125	095200	271160060	4205	4205	4205	4200	721
538	20241125	095100	268131255	4200	4205	4205	4200	261
539	20241125	095000	267034750	4205	4205	4205	4205	61
540	20241125	094900	266778245	4205	4205	4205	4200	370
541	20241125	094800	265223895	4205	4205	4205	4205	122
542	20241125	094700	264710885	4205	4205	4205	4205	70
543	20241125	094600	264416535	4205	4205	4205	4205	2461
544	20241125	094500	254068030	4205	4205	4205	4205	61
545	20241125	094400	253811525	4205	4200	4205	4200	99
546	20241125	094300	253395425	4195	4200	4200	4195	1234
547	20241125	094200	248212825	4205	4205	4205	4205	60
548	20241125	094100	247960525	4205	4205	4205	4205	61
549	20241125	094000	247704020	4205	4200	4205	4200	2984
550	20241125	093900	235168425	4200	4205	4205	4200	152
551	20241125	093800	234529415	4205	4200	4205	4200	348
552	20241125	093700	233067505	4200	4200	4200	4200	495
553	20241125	093600	230988505	4200	4195	4200	4195	2895
554	20241125	093500	218833465	4190	4190	4190	4190	1
555	20241125	093400	218829275	4185	4185	4190	4185	536
556	20241125	093300	216585945	4185	4185	4185	4185	0
557	20241125	093200	216585945	4185	4175	4185	4175	2024
558	20241125	093100	208134010	4175	4180	4185	4165	2153
559	20241125	093000	199151920	4175	4175	4175	4175	60
560	20241125	092900	198901420	4175	4170	4175	4170	62
561	20241125	092800	198642575	4170	4170	4170	4170	1
562	20241125	092700	198638405	4170	4180	4185	4165	2890
563	20241125	092600	186599255	4170	4185	4190	4170	2545
564	20241125	092500	175970635	4195	4175	4195	4170	1190
565	20241125	092400	170999670	4180	4190	4190	4180	828
566	20241125	092300	167535205	4190	4195	4195	4190	216
567	20241125	092200	166629710	4190	4195	4195	4190	15
568	20241125	092100	166566840	4195	4190	4195	4185	104
569	20241125	092000	166131160	4195	4195	4195	4190	704
570	20241125	091900	163180680	4200	4195	4200	4195	101
571	20241125	091800	162756565	4190	4190	4200	4190	1264
572	20241125	091700	157451955	4200	4195	4200	4185	373
573	20241125	091600	155888950	4200	4185	4200	4185	1262
574	20241125	091500	150604950	4185	4195	4210	4185	7172
575	20241125	091400	120499010	4195	4165	4195	4165	6171
576	20241125	091300	94672350	4165	4185	4185	4165	801
577	20241125	091200	91335050	4180	4180	4180	4165	1477
578	20241125	091100	85165515	4175	4195	4195	4170	1425
579	20241125	091000	79217785	4195	4170	4195	4165	5339
580	20241125	090900	56920020	4175	4175	4175	4165	799
581	20241125	090800	53587385	4175	4180	4180	4175	148
582	20241125	090700	52968880	4185	4185	4185	4180	910
583	20241125	090600	49161775	4185	4175	4185	4175	854
584	20241125	090500	45590395	4180	4170	4180	4150	5236
585	20241125	090400	23756740	4170	4155	4170	4145	1569
586	20241125	090300	17233475	4155	4140	4155	4130	357
587	20241125	090200	15752825	4145	4155	4155	4145	2300
588	20241125	090100	6216475	4160	4155	4160	4155	365
589	20241125	090000	4699800	4155	4125	4155	4125	1136