KissMeData/298690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211300	823667310	2430	2430	2430	2430	2608
3	20241125	211200	823667310	2430	2430	2430	2430	0
4	20241125	211100	823667310	2430	2430	2430	2430	0
5	20241125	211000	823667310	2430	2430	2430	2430	0
6	20241125	210900	823667310	2430	2430	2430	2430	0
7	20241125	210800	823667310	2430	2430	2430	2430	0
8	20241125	210700	823667310	2430	2430	2430	2430	0
9	20241125	210600	823667310	2430	2430	2430	2430	0
10	20241125	210500	823667310	2430	2430	2430	2430	0
11	20241125	210400	823667310	2430	2430	2430	2430	0
12	20241125	210300	823667310	2430	2430	2430	2430	0
13	20241125	210200	823667310	2430	2430	2430	2430	0
14	20241125	210100	823667310	2430	2430	2430	2430	0
15	20241125	210000	823667310	2430	2430	2430	2430	0
16	20241125	205900	823667310	2430	2430	2430	2430	0
17	20241125	205800	823667310	2430	2430	2430	2430	0
18	20241125	205700	823667310	2430	2430	2430	2430	0
19	20241125	205600	823667310	2430	2430	2430	2430	0
20	20241125	205500	823667310	2430	2430	2430	2430	0
21	20241125	205400	823667310	2430	2430	2430	2430	0
22	20241125	205300	823667310	2430	2430	2430	2430	0
23	20241125	205200	823667310	2430	2430	2430	2430	0
24	20241125	205100	823667310	2430	2430	2430	2430	0
25	20241125	205000	823667310	2430	2430	2430	2430	0
26	20241125	204900	823667310	2430	2430	2430	2430	0
27	20241125	204800	823667310	2430	2430	2430	2430	0
28	20241125	204700	823667310	2430	2430	2430	2430	0
29	20241125	204600	823667310	2430	2430	2430	2430	0
30	20241125	204500	823667310	2430	2430	2430	2430	0
31	20241125	204400	823667310	2430	2430	2430	2430	0
32	20241125	204300	823667310	2430	2430	2430	2430	2608
33	20241125	204200	823667310	2430	2430	2430	2430	0
34	20241125	204100	823667310	2430	2430	2430	2430	0
35	20241125	204000	823667310	2430	2430	2430	2430	0
36	20241125	203900	823667310	2430	2430	2430	2430	0
37	20241125	203800	823667310	2430	2430	2430	2430	0
38	20241125	203700	823667310	2430	2430	2430	2430	0
39	20241125	203600	823667310	2430	2430	2430	2430	0
40	20241125	203500	823667310	2430	2430	2430	2430	0
41	20241125	203400	823667310	2430	2430	2430	2430	0
42	20241125	203300	823667310	2430	2430	2430	2430	0
43	20241125	203200	823667310	2430	2430	2430	2430	0
44	20241125	203100	823667310	2430	2430	2430	2430	0
45	20241125	203000	823667310	2430	2430	2430	2430	0
46	20241125	202900	823667310	2430	2430	2430	2430	0
47	20241125	202800	823667310	2430	2430	2430	2430	0
48	20241125	202700	823667310	2430	2430	2430	2430	0
49	20241125	202600	823667310	2430	2430	2430	2430	0
50	20241125	202500	823667310	2430	2430	2430	2430	0
51	20241125	202400	823667310	2430	2430	2430	2430	0
52	20241125	202300	823667310	2430	2430	2430	2430	0
53	20241125	202200	823667310	2430	2430	2430	2430	0
54	20241125	202100	823667310	2430	2430	2430	2430	0
55	20241125	202000	823667310	2430	2430	2430	2430	0
56	20241125	201900	823667310	2430	2430	2430	2430	0
57	20241125	201800	823667310	2430	2430	2430	2430	0
58	20241125	201700	823667310	2430	2430	2430	2430	0
59	20241125	201600	823667310	2430	2430	2430	2430	0
60	20241125	201500	823667310	2430	2430	2430	2430	0
61	20241125	201400	823667310	2430	2430	2430	2430	0
62	20241125	201300	823667310	2430	2430	2430	2430	2608
63	20241125	201200	823667310	2430	2430	2430	2430	0
64	20241125	201100	823667310	2430	2430	2430	2430	0
65	20241125	201000	823667310	2430	2430	2430	2430	0
66	20241125	200900	823667310	2430	2430	2430	2430	0
67	20241125	200800	823667310	2430	2430	2430	2430	0
68	20241125	200700	823667310	2430	2430	2430	2430	0
69	20241125	200600	823667310	2430	2430	2430	2430	0
70	20241125	200500	823667310	2430	2430	2430	2430	0
71	20241125	200400	823667310	2430	2430	2430	2430	0
72	20241125	200300	823667310	2430	2430	2430	2430	0
73	20241125	200200	823667310	2430	2430	2430	2430	0
74	20241125	200100	823667310	2430	2430	2430	2430	0
75	20241125	200000	823667310	2430	2430	2430	2430	0
76	20241125	195900	823667310	2430	2430	2430	2430	0
77	20241125	195800	823667310	2430	2430	2430	2430	0
78	20241125	195700	823667310	2430	2430	2430	2430	0
79	20241125	195600	823667310	2430	2430	2430	2430	0
80	20241125	195500	823667310	2430	2430	2430	2430	0
81	20241125	195400	823667310	2430	2430	2430	2430	0
82	20241125	195300	823667310	2430	2430	2430	2430	0
83	20241125	195200	823667310	2430	2430	2430	2430	0
84	20241125	195100	823667310	2430	2430	2430	2430	0
85	20241125	195000	823667310	2430	2430	2430	2430	0
86	20241125	194900	823667310	2430	2430	2430	2430	0
87	20241125	194800	823667310	2430	2430	2430	2430	0
88	20241125	194700	823667310	2430	2430	2430	2430	0
89	20241125	194600	823667310	2430	2430	2430	2430	0
90	20241125	194500	823667310	2430	2430	2430	2430	0
91	20241125	194400	823667310	2430	2430	2430	2430	0
92	20241125	194300	823667310	2430	2430	2430	2430	2608
93	20241125	194200	823667310	2430	2430	2430	2430	0
94	20241125	194100	823667310	2430	2430	2430	2430	0
95	20241125	194000	823667310	2430	2430	2430	2430	0
96	20241125	193900	823667310	2430	2430	2430	2430	0
97	20241125	193800	823667310	2430	2430	2430	2430	0
98	20241125	193700	823667310	2430	2430	2430	2430	0
99	20241125	193600	823667310	2430	2430	2430	2430	0
100	20241125	193500	823667310	2430	2430	2430	2430	0
101	20241125	193400	823667310	2430	2430	2430	2430	0
102	20241125	193300	823667310	2430	2430	2430	2430	0
103	20241125	193200	823667310	2430	2430	2430	2430	0
104	20241125	193100	823667310	2430	2430	2430	2430	0
105	20241125	193000	823667310	2430	2430	2430	2430	0
106	20241125	192900	823667310	2430	2430	2430	2430	0
107	20241125	192800	823667310	2430	2430	2430	2430	0
108	20241125	192700	823667310	2430	2430	2430	2430	0
109	20241125	192600	823667310	2430	2430	2430	2430	0
110	20241125	192500	823667310	2430	2430	2430	2430	0
111	20241125	192400	823667310	2430	2430	2430	2430	0
112	20241125	192300	823667310	2430	2430	2430	2430	0
113	20241125	192200	823667310	2430	2430	2430	2430	0
114	20241125	192100	823667310	2430	2430	2430	2430	0
115	20241125	192000	823667310	2430	2430	2430	2430	0
116	20241125	191900	823667310	2430	2430	2430	2430	0
117	20241125	191800	823667310	2430	2430	2430	2430	0
118	20241125	191700	823667310	2430	2430	2430	2430	0
119	20241125	191600	823667310	2430	2430	2430	2430	0
120	20241125	191500	823667310	2430	2430	2430	2430	0
121	20241125	191400	823667310	2430	2430	2430	2430	0
122	20241125	191300	823667310	2430	2430	2430	2430	2608
123	20241125	191200	823667310	2430	2430	2430	2430	0
124	20241125	191100	823667310	2430	2430	2430	2430	0
125	20241125	191000	823667310	2430	2430	2430	2430	0
126	20241125	190900	823667310	2430	2430	2430	2430	0
127	20241125	190800	823667310	2430	2430	2430	2430	0
128	20241125	190700	823667310	2430	2430	2430	2430	0
129	20241125	190600	823667310	2430	2430	2430	2430	0
130	20241125	190500	823667310	2430	2430	2430	2430	0
131	20241125	190400	823667310	2430	2430	2430	2430	0
132	20241125	190300	823667310	2430	2430	2430	2430	0
133	20241125	190200	823667310	2430	2430	2430	2430	0
134	20241125	190100	823667310	2430	2430	2430	2430	0
135	20241125	190000	823667310	2430	2430	2430	2430	0
136	20241125	185900	823667310	2430	2430	2430	2430	0
137	20241125	185800	823667310	2430	2430	2430	2430	0
138	20241125	185700	823667310	2430	2430	2430	2430	0
139	20241125	185600	823667310	2430	2430	2430	2430	0
140	20241125	185500	823667310	2430	2430	2430	2430	0
141	20241125	185400	823667310	2430	2430	2430	2430	0
142	20241125	185300	823667310	2430	2430	2430	2430	0
143	20241125	185200	823667310	2430	2430	2430	2430	0
144	20241125	185100	823667310	2430	2430	2430	2430	0
145	20241125	185000	823667310	2430	2430	2430	2430	0
146	20241125	184900	823667310	2430	2430	2430	2430	0
147	20241125	184800	823667310	2430	2430	2430	2430	0
148	20241125	184700	823667310	2430	2430	2430	2430	0
149	20241125	184600	823667310	2430	2430	2430	2430	0
150	20241125	184500	823667310	2430	2430	2430	2430	0
151	20241125	184400	823667310	2430	2430	2430	2430	0
152	20241125	184300	823667310	2430	2430	2430	2430	2608
153	20241125	184200	823667310	2430	2430	2430	2430	0
154	20241125	184100	823667310	2430	2430	2430	2430	0
155	20241125	184000	823667310	2430	2430	2430	2430	0
156	20241125	183900	823667310	2430	2430	2430	2430	0
157	20241125	183800	823667310	2430	2430	2430	2430	0
158	20241125	183700	823667310	2430	2430	2430	2430	0
159	20241125	183600	823667310	2430	2430	2430	2430	0
160	20241125	183500	823667310	2430	2430	2430	2430	0
161	20241125	183400	823667310	2430	2430	2430	2430	0
162	20241125	183300	823667310	2430	2430	2430	2430	0
163	20241125	183200	823667310	2430	2430	2430	2430	0
164	20241125	183100	823667310	2430	2430	2430	2430	0
165	20241125	183000	823667310	2430	2430	2430	2430	0
166	20241125	182900	823667310	2430	2430	2430	2430	0
167	20241125	182800	823667310	2430	2430	2430	2430	0
168	20241125	182700	823667310	2430	2430	2430	2430	0
169	20241125	182600	823667310	2430	2430	2430	2430	0
170	20241125	182500	823667310	2430	2430	2430	2430	0
171	20241125	182400	823667310	2430	2430	2430	2430	0
172	20241125	182300	823667310	2430	2430	2430	2430	0
173	20241125	182200	823667310	2430	2430	2430	2430	0
174	20241125	182100	823667310	2430	2430	2430	2430	0
175	20241125	182000	823667310	2430	2430	2430	2430	0
176	20241125	181900	823667310	2430	2430	2430	2430	0
177	20241125	181800	823667310	2430	2430	2430	2430	0
178	20241125	181700	823667310	2430	2430	2430	2430	0
179	20241125	181600	823667310	2430	2430	2430	2430	0
180	20241125	181500	823667310	2430	2430	2430	2430	0
181	20241125	181400	823667310	2430	2430	2430	2430	0
182	20241125	181300	823667310	2430	2430	2430	2430	2608
183	20241125	181200	823667310	2430	2430	2430	2430	0
184	20241125	181100	823667310	2430	2430	2430	2430	0
185	20241125	181000	823667310	2430	2430	2430	2430	0
186	20241125	180900	823667310	2430	2430	2430	2430	0
187	20241125	180800	823667310	2430	2430	2430	2430	0
188	20241125	180700	823667310	2430	2430	2430	2430	0
189	20241125	180600	823667310	2430	2430	2430	2430	0
190	20241125	180500	823667310	2430	2430	2430	2430	0
191	20241125	180400	823667310	2430	2430	2430	2430	0
192	20241125	180300	823667310	2430	2430	2430	2430	0
193	20241125	180200	823667310	2430	2430	2430	2430	0
194	20241125	180100	823667310	2430	2430	2430	2430	0
195	20241125	180000	823667310	2430	2430	2430	2430	0
196	20241125	175900	823667310	2430	2430	2430	2430	0
197	20241125	175800	823667310	2430	2430	2430	2430	0
198	20241125	175700	823667310	2430	2430	2430	2430	0
199	20241125	175600	823667310	2430	2430	2430	2430	0
200	20241125	175500	823667310	2430	2430	2430	2430	0
201	20241125	175400	823667310	2430	2430	2430	2430	0
202	20241125	175300	823667310	2430	2430	2430	2430	0
203	20241125	175200	823667310	2430	2430	2430	2430	0
204	20241125	175100	823667310	2430	2430	2430	2430	0
205	20241125	175000	823667310	2430	2430	2430	2430	0
206	20241125	174900	823667310	2430	2430	2430	2430	0
207	20241125	174800	823667310	2430	2430	2430	2430	0
208	20241125	174700	823667310	2430	2430	2430	2430	0
209	20241125	174600	823667310	2430	2430	2430	2430	0
210	20241125	174500	823667310	2430	2430	2430	2430	0
211	20241125	174400	823667310	2430	2430	2430	2430	0
212	20241125	174300	823667310	2430	2430	2430	2430	2608
213	20241125	174200	823667310	2430	2430	2430	2430	0
214	20241125	174100	823667310	2430	2430	2430	2430	0
215	20241125	174000	823667310	2430	2430	2430	2430	0
216	20241125	173900	823667310	2430	2430	2430	2430	0
217	20241125	173800	823667310	2430	2430	2430	2430	0
218	20241125	173700	823667310	2430	2430	2430	2430	0
219	20241125	173600	823667310	2430	2430	2430	2430	0
220	20241125	173500	823667310	2430	2430	2430	2430	0
221	20241125	173400	823667310	2430	2430	2430	2430	0
222	20241125	173300	823667310	2430	2430	2430	2430	0
223	20241125	173200	823667310	2430	2430	2430	2430	0
224	20241125	173100	823667310	2430	2430	2430	2430	0
225	20241125	173000	823667310	2430	2430	2430	2430	0
226	20241125	172900	823667310	2430	2430	2430	2430	0
227	20241125	172800	823667310	2430	2430	2430	2430	0
228	20241125	172700	823667310	2430	2430	2430	2430	0
229	20241125	172600	823667310	2430	2430	2430	2430	0
230	20241125	172500	823667310	2430	2430	2430	2430	0
231	20241125	172400	823667310	2430	2430	2430	2430	0
232	20241125	172300	823667310	2430	2430	2430	2430	0
233	20241125	172200	823667310	2430	2430	2430	2430	0
234	20241125	172100	823667310	2430	2430	2430	2430	0
235	20241125	172000	823667310	2430	2430	2430	2430	0
236	20241125	171900	823667310	2430	2430	2430	2430	0
237	20241125	171800	823667310	2430	2430	2430	2430	0
238	20241125	171700	823667310	2430	2430	2430	2430	0
239	20241125	171600	823667310	2430	2430	2430	2430	0
240	20241125	171500	823667310	2430	2430	2430	2430	0
241	20241125	171400	823667310	2430	2430	2430	2430	0
242	20241125	171300	823667310	2430	2430	2430	2430	2608
243	20241125	171200	823667310	2430	2430	2430	2430	0
244	20241125	171100	823667310	2430	2430	2430	2430	0
245	20241125	171000	823667310	2430	2430	2430	2430	0
246	20241125	170900	823667310	2430	2430	2430	2430	0
247	20241125	170800	823667310	2430	2430	2430	2430	0
248	20241125	170700	823667310	2430	2430	2430	2430	0
249	20241125	170600	823667310	2430	2430	2430	2430	0
250	20241125	170500	823667310	2430	2430	2430	2430	0
251	20241125	170400	823667310	2430	2430	2430	2430	0
252	20241125	170300	823667310	2430	2430	2430	2430	0
253	20241125	170200	823667310	2430	2430	2430	2430	0
254	20241125	170100	823667310	2430	2430	2430	2430	0
255	20241125	170000	823667310	2430	2430	2430	2430	0
256	20241125	165900	823667310	2430	2430	2430	2430	0
257	20241125	165800	823667310	2430	2430	2430	2430	0
258	20241125	165700	823667310	2430	2430	2430	2430	0
259	20241125	165600	823667310	2430	2430	2430	2430	0
260	20241125	165500	823667310	2430	2430	2430	2430	0
261	20241125	165400	823667310	2430	2430	2430	2430	0
262	20241125	165300	823667310	2430	2430	2430	2430	0
263	20241125	165200	823667310	2430	2430	2430	2430	0
264	20241125	165100	823667310	2430	2430	2430	2430	0
265	20241125	165000	823667310	2430	2430	2430	2430	0
266	20241125	164900	823667310	2430	2430	2430	2430	0
267	20241125	164800	823667310	2430	2430	2430	2430	0
268	20241125	164700	823667310	2430	2430	2430	2430	0
269	20241125	164600	823667310	2430	2430	2430	2430	0
270	20241125	164500	823667310	2430	2430	2430	2430	0
271	20241125	164400	823667310	2430	2430	2430	2430	0
272	20241125	164300	823667310	2430	2430	2430	2430	2608
273	20241125	164200	823667310	2430	2430	2430	2430	0
274	20241125	164100	823667310	2430	2430	2430	2430	0
275	20241125	164000	823667310	2430	2430	2430	2430	0
276	20241125	163900	823667310	2430	2430	2430	2430	0
277	20241125	163800	823667310	2430	2430	2430	2430	0
278	20241125	163700	823667310	2430	2430	2430	2430	0
279	20241125	163600	823667310	2430	2430	2430	2430	0
280	20241125	163500	823667310	2430	2430	2430	2430	0
281	20241125	163400	823667310	2430	2430	2430	2430	0
282	20241125	163300	823667310	2430	2430	2430	2430	0
283	20241125	163200	823667310	2430	2430	2430	2430	0
284	20241125	163100	823667310	2430	2430	2430	2430	0
285	20241125	163000	823667310	2430	2430	2430	2430	0
286	20241125	162900	823667310	2430	2430	2430	2430	0
287	20241125	162800	823667310	2430	2430	2430	2430	0
288	20241125	162700	823667310	2430	2430	2430	2430	0
289	20241125	162600	823667310	2430	2430	2430	2430	0
290	20241125	162500	823667310	2430	2430	2430	2430	0
291	20241125	162400	823667310	2430	2430	2430	2430	0
292	20241125	162300	823667310	2430	2430	2430	2430	0
293	20241125	162200	823667310	2430	2430	2430	2430	0
294	20241125	162100	823667310	2430	2430	2430	2430	0
295	20241125	162000	823667310	2430	2430	2430	2430	0
296	20241125	161900	823667310	2430	2430	2430	2430	0
297	20241125	161800	823667310	2430	2430	2430	2430	0
298	20241125	161700	823667310	2430	2430	2430	2430	0
299	20241125	161600	823667310	2430	2430	2430	2430	0
300	20241125	161500	823667310	2430	2430	2430	2430	0
301	20241125	161400	823667310	2430	2430	2430	2430	0
302	20241125	161300	823667310	2430	2430	2430	2430	2608
303	20241125	161200	823667310	2430	2430	2430	2430	0
304	20241125	161100	823667310	2430	2430	2430	2430	0
305	20241125	161000	823667310	2430	2430	2430	2430	0
306	20241125	160900	823667310	2430	2430	2430	2430	0
307	20241125	160800	823667310	2430	2430	2430	2430	0
308	20241125	160700	823667310	2430	2430	2430	2430	0
309	20241125	160600	823667310	2430	2430	2430	2430	0
310	20241125	160500	823667310	2430	2430	2430	2430	0
311	20241125	160400	823667310	2430	2430	2430	2430	0
312	20241125	160300	823667310	2430	2430	2430	2430	0
313	20241125	160200	823667310	2430	2430	2430	2430	0
314	20241125	160100	823667310	2430	2430	2430	2430	0
315	20241125	160000	823667310	2430	2430	2430	2430	0
316	20241125	155900	823667310	2430	2430	2430	2430	0
317	20241125	155800	823667310	2430	2430	2430	2430	0
318	20241125	155700	823667310	2430	2430	2430	2430	0
319	20241125	155600	823667310	2430	2430	2430	2430	0
320	20241125	155500	823667310	2430	2430	2430	2430	0
321	20241125	155400	823667310	2430	2430	2430	2430	0
322	20241125	155300	823667310	2430	2430	2430	2430	0
323	20241125	155200	823667310	2430	2430	2430	2430	0
324	20241125	155100	823667310	2430	2430	2430	2430	0
325	20241125	155000	823667310	2430	2430	2430	2430	0
326	20241125	154900	823667310	2430	2430	2430	2430	0
327	20241125	154800	823667310	2430	2430	2430	2430	0
328	20241125	154700	823667310	2430	2430	2430	2430	0
329	20241125	154600	823667310	2430	2430	2430	2430	0
330	20241125	154500	823667310	2430	2430	2430	2430	0
331	20241125	154400	823667310	2430	2430	2430	2430	0
332	20241125	154300	823667310	2430	2430	2430	2430	2608
333	20241125	154200	823667310	2430	2430	2430	2430	0
334	20241125	154100	823667310	2430	2430	2430	2430	0
335	20241125	154000	823667310	2430	2430	2430	2430	0
336	20241125	153900	823667310	2430	2430	2430	2430	0
337	20241125	153800	823667310	2430	2430	2430	2430	0
338	20241125	153700	823667310	2430	2430	2430	2430	0
339	20241125	153600	823667310	2430	2430	2430	2430	0
340	20241125	153500	823667310	2430	2430	2430	2430	0
341	20241125	153400	823667310	2430	2430	2430	2430	0
342	20241125	153300	823667310	2430	2430	2430	2430	0
343	20241125	153200	823667310	2430	2430	2430	2430	0
344	20241125	153100	823667310	2430	2430	2430	2430	0
345	20241125	153000	823667310	2430	2430	2430	2430	2608
346	20241125	152900	817329870	2420	2420	2420	2420	0
347	20241125	152800	817329870	2420	2420	2420	2420	0
348	20241125	152700	817329870	2420	2420	2420	2420	0
349	20241125	152600	817329870	2420	2420	2420	2420	0
350	20241125	152500	817329870	2420	2420	2420	2420	0
351	20241125	152400	817329870	2420	2420	2420	2420	0
352	20241125	152300	817329870	2420	2420	2420	2420	0
353	20241125	152200	817329870	2420	2420	2420	2420	0
354	20241125	152100	817329870	2420	2420	2420	2420	0
355	20241125	152000	817329870	2420	2420	2420	2420	0
356	20241125	151900	817329870	2420	2420	2420	2415	91
357	20241125	151800	817109785	2415	2415	2415	2415	2
358	20241125	151700	817104955	2415	2420	2420	2415	201
359	20241125	151600	816618630	2415	2415	2415	2415	177
360	20241125	151500	816191175	2420	2415	2420	2415	30
361	20241125	151400	816118675	2420	2420	2420	2420	181
362	20241125	151300	815680655	2415	2415	2415	2415	19
363	20241125	151200	815634770	2420	2420	2420	2420	0
364	20241125	151100	815634770	2420	2420	2420	2420	20
365	20241125	151000	815586370	2420	2420	2420	2420	2
366	20241125	150900	815581530	2420	2415	2420	2415	1914
367	20241125	150800	810959110	2420	2415	2420	2415	188
368	20241125	150700	810504180	2420	2420	2420	2420	0
369	20241125	150600	810504180	2420	2415	2420	2415	582
370	20241125	150500	809097740	2420	2420	2420	2420	0
371	20241125	150400	809097740	2420	2420	2420	2420	1
372	20241125	150300	809095320	2420	2420	2420	2420	182
373	20241125	150200	808654880	2420	2420	2420	2420	279
374	20241125	150100	807979700	2425	2425	2425	2425	0
375	20241125	150000	807979700	2425	2420	2425	2420	856
376	20241125	145900	805906570	2420	2425	2425	2420	57
377	20241125	145800	805768625	2425	2425	2425	2425	182
378	20241125	145700	805327275	2420	2420	2420	2420	0
379	20241125	145600	805327275	2420	2420	2420	2420	140
380	20241125	145500	804988475	2420	2420	2420	2420	283
381	20241125	145400	804303615	2420	2420	2420	2420	63
382	20241125	145300	804151155	2420	2420	2420	2420	8
383	20241125	145200	804131795	2425	2425	2425	2425	182
384	20241125	145100	803690445	2420	2420	2420	2420	0
385	20241125	145000	803690445	2420	2420	2420	2420	225
386	20241125	144900	803145945	2420	2420	2420	2420	0
387	20241125	144800	803145945	2420	2420	2420	2420	312
388	20241125	144700	802390905	2420	2420	2420	2415	523
389	20241125	144600	801126870	2425	2425	2425	2425	0
390	20241125	144500	801126870	2425	2425	2425	2425	10
391	20241125	144400	801102620	2430	2430	2430	2430	182
392	20241125	144300	800660360	2425	2425	2425	2425	8
393	20241125	144200	800640960	2425	2425	2425	2425	16
394	20241125	144100	800602160	2425	2425	2425	2425	148
395	20241125	144000	800243260	2425	2425	2425	2425	4
396	20241125	143900	800233560	2425	2425	2425	2425	282
397	20241125	143800	799549710	2420	2420	2420	2420	48
398	20241125	143700	799433550	2425	2425	2425	2425	0
399	20241125	143600	799433550	2425	2425	2425	2425	181
400	20241125	143500	798994625	2425	2420	2425	2420	101
401	20241125	143400	798750200	2420	2420	2420	2420	98
402	20241125	143300	798513040	2425	2425	2425	2425	182
403	20241125	143200	798071690	2420	2420	2420	2420	251
404	20241125	143100	797464270	2420	2420	2420	2420	460
405	20241125	143000	796351070	2420	2420	2420	2420	277
406	20241125	142900	795680730	2420	2420	2420	2420	0
407	20241125	142800	795680730	2420	2425	2425	2420	224
408	20241125	142700	795137740	2425	2425	2425	2425	0
409	20241125	142600	795137740	2425	2425	2425	2425	0
410	20241125	142500	795137740	2425	2425	2425	2420	787
411	20241125	142400	793229415	2420	2420	2420	2420	30
412	20241125	142300	793156815	2425	2425	2425	2425	272
413	20241125	142200	792497215	2425	2425	2425	2425	23
414	20241125	142100	792441440	2425	2425	2425	2425	0
415	20241125	142000	792441440	2425	2425	2425	2425	185
416	20241125	141900	791992815	2425	2425	2425	2425	0
417	20241125	141800	791992815	2425	2425	2425	2425	0
418	20241125	141700	791992815	2425	2425	2425	2425	182
419	20241125	141600	791551465	2425	2425	2425	2425	0
420	20241125	141500	791551465	2425	2425	2425	2425	0
421	20241125	141400	791551465	2425	2420	2425	2420	223
422	20241125	141300	791010895	2425	2425	2425	2425	0
423	20241125	141200	791010895	2425	2420	2425	2420	1403
424	20241125	141100	787608735	2420	2420	2420	2420	355
425	20241125	141000	786749635	2425	2425	2425	2425	0
426	20241125	140900	786749635	2425	2425	2425	2425	182
427	20241125	140800	786308285	2420	2420	2420	2420	806
428	20241125	140700	784357765	2425	2425	2425	2425	0
429	20241125	140600	784357765	2425	2420	2425	2420	891
430	20241125	140500	782197135	2420	2420	2420	2420	182
431	20241125	140400	781756695	2420	2420	2420	2420	0
432	20241125	140300	781756695	2420	2420	2420	2420	5065
433	20241125	140200	769499395	2425	2425	2425	2425	0
434	20241125	140100	769499395	2425	2425	2425	2425	908
435	20241125	140000	767297495	2425	2425	2425	2425	0
436	20241125	135900	767297495	2425	2425	2425	2425	0
437	20241125	135800	767297495	2425	2420	2425	2420	347
438	20241125	135700	766456850	2420	2420	2420	2420	0
439	20241125	135600	766456850	2420	2420	2420	2420	26
440	20241125	135500	766393930	2420	2420	2420	2420	500
441	20241125	135400	765183930	2425	2425	2425	2425	0
442	20241125	135300	765183930	2425	2425	2425	2425	182
443	20241125	135200	764742580	2420	2420	2420	2420	0
444	20241125	135100	764742580	2420	2420	2420	2420	0
445	20241125	135000	764742580	2420	2420	2420	2420	0
446	20241125	134900	764742580	2420	2420	2420	2420	3
447	20241125	134800	764735320	2420	2420	2420	2420	1086
448	20241125	134700	762107200	2420	2420	2420	2420	182
449	20241125	134600	761666760	2420	2420	2420	2420	0
450	20241125	134500	761666760	2420	2420	2420	2420	282
451	20241125	134400	760984320	2415	2415	2415	2415	37
452	20241125	134300	760894965	2415	2415	2415	2415	12
453	20241125	134200	760865985	2415	2420	2420	2415	221
454	20241125	134100	760331360	2420	2420	2420	2420	0
455	20241125	134000	760331360	2420	2420	2420	2420	0
456	20241125	133900	760331360	2420	2420	2420	2420	402
457	20241125	133800	759358520	2420	2420	2420	2420	500
458	20241125	133700	758148520	2420	2420	2420	2420	182
459	20241125	133600	757708080	2415	2420	2420	2415	1264
460	20241125	133500	754649380	2420	2420	2420	2420	3
461	20241125	133400	754642120	2420	2420	2425	2420	302
462	20241125	133300	753910370	2420	2420	2420	2420	100
463	20241125	133200	753668370	2420	2420	2420	2420	30
464	20241125	133100	753595770	2425	2425	2425	2425	182
465	20241125	133000	753154420	2425	2425	2425	2425	0
466	20241125	132900	753154420	2425	2425	2425	2425	182
467	20241125	132800	752713070	2425	2425	2425	2425	0
468	20241125	132700	752713070	2425	2425	2425	2425	0
469	20241125	132600	752713070	2425	2425	2425	2425	182
470	20241125	132500	752271720	2425	2425	2425	2425	0
471	20241125	132400	752271720	2425	2425	2425	2425	0
472	20241125	132300	752271720	2425	2425	2425	2425	182
473	20241125	132200	751830370	2420	2420	2420	2420	444
474	20241125	132100	750755890	2425	2425	2425	2425	181
475	20241125	132000	750316965	2425	2425	2425	2425	0
476	20241125	131900	750316965	2425	2425	2425	2425	0
477	20241125	131800	750316965	2425	2425	2425	2425	182
478	20241125	131700	749875615	2425	2425	2425	2425	0
479	20241125	131600	749875615	2425	2425	2425	2425	57
480	20241125	131500	749737390	2425	2420	2425	2420	187
481	20241125	131400	749283925	2420	2420	2420	2420	0
482	20241125	131300	749283925	2420	2420	2420	2420	465
483	20241125	131200	748158625	2425	2425	2425	2425	40
484	20241125	131100	748061625	2425	2425	2425	2425	0
485	20241125	131000	748061625	2425	2425	2425	2425	182
486	20241125	130900	747620275	2420	2420	2420	2420	30
487	20241125	130800	747547675	2420	2420	2420	2420	1
488	20241125	130700	747545255	2420	2420	2425	2420	196
489	20241125	130600	747070025	2420	2420	2420	2420	0
490	20241125	130500	747070025	2420	2425	2425	2420	521
491	20241125	130400	745807100	2420	2420	2420	2420	29
492	20241125	130300	745736920	2420	2420	2420	2420	500
493	20241125	130200	744526920	2420	2425	2425	2420	446
494	20241125	130100	743446690	2425	2425	2425	2425	9
495	20241125	130000	743424865	2425	2425	2425	2425	0
496	20241125	125900	743424865	2425	2430	2430	2425	1365
497	20241125	125800	740114490	2430	2430	2430	2430	1
498	20241125	125700	740112060	2425	2425	2425	2425	867
499	20241125	125600	738009585	2425	2425	2425	2425	183
500	20241125	125500	737565810	2425	2425	2425	2425	192
501	20241125	125400	737100210	2425	2425	2425	2420	200
502	20241125	125300	736615250	2425	2425	2425	2425	0
503	20241125	125200	736615250	2425	2425	2425	2425	500
504	20241125	125100	735402750	2425	2425	2425	2425	182
505	20241125	125000	734961400	2425	2425	2425	2425	33
506	20241125	124900	734881375	2425	2425	2425	2425	0
507	20241125	124800	734881375	2425	2425	2425	2425	182
508	20241125	124700	734440025	2425	2425	2425	2425	0
509	20241125	124600	734440025	2425	2425	2425	2425	182
510	20241125	124500	733998675	2425	2425	2425	2425	2
511	20241125	124400	733993825	2425	2425	2425	2425	17
512	20241125	124300	733952600	2425	2425	2425	2420	703
513	20241125	124200	732249960	2425	2420	2425	2420	198
514	20241125	124100	731769825	2420	2420	2420	2420	7
515	20241125	124000	731752885	2415	2415	2415	2415	128
516	20241125	123900	731443765	2420	2420	2420	2420	0
517	20241125	123800	731443765	2420	2420	2420	2420	0
518	20241125	123700	731443765	2420	2420	2420	2420	0
519	20241125	123600	731443765	2420	2420	2420	2420	0
520	20241125	123500	731443765	2420	2425	2425	2420	1032
521	20241125	123400	728945415	2420	2420	2420	2420	500
522	20241125	123300	727735415	2425	2425	2425	2425	0
523	20241125	123200	727735415	2425	2425	2425	2425	182
524	20241125	123100	727294065	2425	2425	2425	2425	0
525	20241125	123000	727294065	2425	2425	2425	2425	182
526	20241125	122900	726852715	2420	2420	2420	2420	0
527	20241125	122800	726852715	2420	2420	2420	2400	3119
528	20241125	122700	719333120	2425	2425	2425	2425	359
529	20241125	122600	718462545	2425	2425	2425	2425	5
530	20241125	122500	718450420	2430	2430	2430	2430	5
531	20241125	122400	718438270	2430	2430	2430	2430	0
532	20241125	122300	718438270	2430	2430	2430	2430	0
533	20241125	122200	718438270	2430	2425	2430	2420	1045
534	20241125	122100	715899840	2420	2420	2420	2420	1
535	20241125	122000	715897420	2425	2430	2430	2425	73
536	20241125	121900	715720390	2430	2430	2430	2430	182
537	20241125	121800	715278130	2430	2430	2430	2430	0
538	20241125	121700	715278130	2430	2430	2430	2430	0
539	20241125	121600	715278130	2430	2430	2430	2430	182
540	20241125	121500	714835870	2425	2425	2425	2425	0
541	20241125	121400	714835870	2425	2425	2425	2425	130
542	20241125	121300	714520620	2425	2425	2425	2425	0
543	20241125	121200	714520620	2425	2425	2425	2425	0
544	20241125	121100	714520620	2425	2425	2425	2425	182
545	20241125	121000	714079270	2420	2420	2420	2420	0
546	20241125	120900	714079270	2420	2420	2420	2420	341
547	20241125	120800	713254050	2420	2425	2425	2420	626
548	20241125	120700	711736220	2425	2425	2425	2425	54
549	20241125	120600	711605270	2430	2430	2430	2430	16
550	20241125	120500	711566390	2430	2430	2430	2430	181
551	20241125	120400	711126560	2430	2430	2430	2430	5
552	20241125	120300	711114410	2430	2430	2430	2430	182
553	20241125	120200	710672150	2425	2425	2425	2425	56
554	20241125	120100	710536350	2425	2425	2425	2425	0
555	20241125	120000	710536350	2425	2425	2425	2425	73
556	20241125	115900	710359325	2425	2425	2425	2425	133
557	20241125	115800	710036800	2425	2425	2425	2425	34
558	20241125	115700	709954350	2425	2425	2425	2425	416
559	20241125	115600	708945550	2425	2425	2425	2425	0
560	20241125	115500	708945550	2425	2430	2430	2425	2816
561	20241125	115400	702115840	2425	2425	2425	2425	200
562	20241125	115300	701630840	2430	2430	2430	2430	601
563	20241125	115200	700170410	2430	2430	2430	2430	182
564	20241125	115100	699728150	2430	2430	2430	2430	14
565	20241125	115000	699694130	2420	2420	2420	2420	0
566	20241125	114900	699694130	2420	2420	2420	2420	5
567	20241125	114800	699682030	2430	2430	2430	2430	23
568	20241125	114700	699626140	2430	2420	2430	2405	18672
569	20241125	114600	654517970	2420	2430	2430	2420	1469
570	20241125	114500	650956440	2425	2430	2430	2425	569
571	20241125	114400	649574205	2430	2430	2430	2430	182
572	20241125	114300	649131945	2430	2430	2430	2430	17
573	20241125	114200	649090635	2430	2430	2430	2430	411
574	20241125	114100	648091905	2430	2430	2435	2425	5241
575	20241125	114000	635379125	2435	2435	2435	2435	372
576	20241125	113900	634473305	2435	2435	2435	2435	455
577	20241125	113800	633365380	2435	2435	2435	2435	24
578	20241125	113700	633306940	2430	2430	2430	2430	1295
579	20241125	113600	630160090	2435	2430	2435	2430	319
580	20241125	113500	629383335	2435	2430	2435	2430	248
581	20241125	113400	628780690	2430	2430	2430	2430	0
582	20241125	113300	628780690	2430	2430	2430	2430	207
583	20241125	113200	628277680	2430	2430	2430	2430	6
584	20241125	113100	628263100	2430	2435	2435	2430	314
585	20241125	113000	627499170	2430	2435	2435	2430	327
586	20241125	112900	626704425	2435	2435	2435	2435	0
587	20241125	112800	626704425	2435	2435	2435	2435	194
588	20241125	112700	626232035	2435	2435	2435	2435	0
589	20241125	112600	626232035	2435	2430	2435	2430	104
590	20241125	112500	625979245	2430	2435	2435	2430	19
591	20241125	112400	625933010	2435	2435	2435	2435	0
592	20241125	112300	625933010	2435	2435	2435	2425	1070
593	20241125	112200	623331965	2435	2435	2435	2435	157
594	20241125	112100	622949670	2440	2435	2440	2435	246
595	20241125	112000	622350595	2440	2440	2440	2440	196
596	20241125	111900	621872355	2440	2440	2445	2440	497
597	20241125	111800	620659665	2440	2440	2445	2440	1305
598	20241125	111700	617475210	2445	2440	2445	2440	1487
599	20241125	111600	613845905	2435	2435	2435	2435	130
600	20241125	111500	613529355	2440	2440	2440	2435	243
601	20241125	111400	612936570	2435	2435	2435	2435	516
602	20241125	111300	611680110	2440	2440	2445	2440	3512
603	20241125	111200	603110810	2440	2445	2445	2440	240
604	20241125	111100	602524300	2440	2450	2450	2440	270
605	20241125	111000	601865450	2450	2450	2450	2440	11039
606	20241125	110900	574922735	2450	2440	2450	2440	198
607	20241125	110800	574437745	2450	2450	2450	2445	4012
608	20241125	110700	564628345	2450	2450	2450	2450	59
609	20241125	110600	564483795	2450	2450	2450	2450	287
610	20241125	110500	563780645	2450	2450	2450	2445	502
611	20241125	110400	562552975	2445	2445	2450	2445	730
612	20241125	110300	560767185	2450	2450	2450	2450	255
613	20241125	110200	560142435	2455	2450	2455	2450	473
614	20241125	110100	558983050	2455	2450	2455	2450	231
615	20241125	110000	558415950	2450	2455	2455	2450	61
616	20241125	105900	558266320	2455	2460	2460	2455	423
617	20241125	105800	557227690	2455	2445	2460	2445	8069
618	20241125	105700	537408045	2450	2445	2450	2445	241
619	20241125	105600	536818745	2445	2445	2455	2445	315
620	20241125	105500	536047245	2455	2450	2455	2450	374
621	20241125	105400	535130915	2450	2455	2460	2440	1930
622	20241125	105300	530411410	2465	2455	2465	2455	276
623	20241125	105200	529732695	2460	2460	2470	2455	8495
624	20241125	105100	508820490	2460	2470	2480	2460	8799
625	20241125	105000	487044785	2470	2435	2470	2430	31259
626	20241125	104900	410640365	2430	2430	2435	2430	159
627	20241125	104800	410253970	2430	2435	2435	2430	5270
628	20241125	104700	397447370	2435	2435	2435	2435	6
629	20241125	104600	397432760	2435	2435	2435	2435	341
630	20241125	104500	396602425	2435	2435	2435	2435	1268
631	20241125	104400	393514845	2435	2430	2435	2430	785
632	20241125	104300	391603920	2430	2420	2430	2420	7102
633	20241125	104200	374355105	2420	2425	2425	2420	1339
634	20241125	104100	371114670	2425	2425	2425	2425	5
635	20241125	104000	371102545	2425	2430	2430	2425	495
636	20241125	103900	369902160	2430	2400	2430	2400	20395
637	20241125	103800	320704075	2400	2400	2400	2400	5
638	20241125	103700	320692075	2400	2395	2400	2395	13
639	20241125	103600	320660900	2400	2400	2400	2400	6
640	20241125	103500	320646500	2400	2400	2400	2400	111
641	20241125	103400	320380100	2380	2395	2400	2380	4340
642	20241125	103300	310026885	2400	2400	2400	2400	7
643	20241125	103200	310010085	2400	2405	2405	2400	616
644	20241125	103100	308531655	2395	2405	2405	2395	270
645	20241125	103000	307884930	2400	2400	2400	2400	2
646	20241125	102900	307880130	2405	2400	2405	2395	865
647	20241125	102800	305805650	2400	2400	2400	2400	19
648	20241125	102700	305760050	2400	2400	2400	2400	5
649	20241125	102600	305748050	2395	2400	2400	2395	107
650	20241125	102500	305491255	2400	2400	2400	2400	275
651	20241125	102400	304831255	2400	2400	2400	2400	13
652	20241125	102300	304800055	2395	2400	2400	2395	105
653	20241125	102200	304548555	2400	2400	2400	2400	14
654	20241125	102100	304514955	2400	2405	2405	2400	698
655	20241125	102000	302839700	2405	2410	2410	2405	341
656	20241125	101900	302019495	2410	2410	2410	2410	94
657	20241125	101800	301792955	2410	2410	2410	2405	208
658	20241125	101700	301292175	2410	2410	2410	2410	31
659	20241125	101600	301217465	2405	2400	2405	2400	2152
660	20241125	101500	296042405	2400	2405	2405	2400	186
661	20241125	101400	295595825	2400	2400	2400	2400	962
662	20241125	101300	293287025	2400	2400	2400	2400	1197
663	20241125	101200	290414225	2400	2400	2405	2400	11547
664	20241125	101100	262701400	2400	2400	2400	2395	407
665	20241125	101000	261724605	2400	2400	2400	2400	5276
666	20241125	100900	249062205	2395	2395	2395	2390	2706
667	20241125	100800	242581340	2395	2390	2395	2390	7324
668	20241125	100700	225046345	2390	2395	2395	2390	4108
669	20241125	100600	215228200	2390	2395	2395	2390	349
670	20241125	100500	214393910	2395	2390	2395	2390	11
671	20241125	100400	214367615	2395	2385	2395	2385	3964
672	20241125	100300	204892125	2385	2385	2385	2385	712
673	20241125	100200	203194005	2375	2380	2380	2375	2440
674	20241125	100100	197387805	2385	2385	2385	2385	209
675	20241125	100000	196889340	2390	2390	2390	2385	388
676	20241125	095900	195963570	2390	2385	2390	2380	4581
677	20241125	095800	185025565	2380	2380	2380	2380	610
678	20241125	095700	183573765	2380	2380	2380	2380	968
679	20241125	095600	181269925	2380	2375	2380	2375	12723
680	20241125	095500	151024855	2375	2365	2375	2365	14979
681	20241125	095400	115549750	2365	2365	2365	2365	118
682	20241125	095300	115270680	2360	2360	2365	2360	1216
683	20241125	095200	112400890	2365	2365	2365	2365	25
684	20241125	095100	112341765	2370	2370	2370	2370	5
685	20241125	095000	112329915	2370	2370	2370	2370	0
686	20241125	094900	112329915	2370	2370	2370	2370	0
687	20241125	094800	112329915	2370	2370	2370	2370	60
688	20241125	094700	112187715	2370	2370	2370	2370	0
689	20241125	094600	112187715	2370	2370	2370	2370	12
690	20241125	094500	112159275	2355	2355	2355	2355	0
691	20241125	094400	112159275	2355	2360	2365	2355	1065
692	20241125	094300	109641135	2360	2360	2360	2360	1
693	20241125	094200	109638775	2360	2365	2365	2360	11
694	20241125	094100	109612805	2365	2365	2365	2365	14
695	20241125	094000	109579695	2365	2365	2365	2365	9
696	20241125	093900	109558410	2365	2365	2365	2365	101
697	20241125	093800	109319545	2365	2365	2365	2365	1504
698	20241125	093700	105762585	2365	2365	2365	2365	2
699	20241125	093600	105757855	2365	2365	2365	2365	1
700	20241125	093500	105755490	2365	2360	2365	2360	102
701	20241125	093400	105514760	2365	2365	2365	2365	4
702	20241125	093300	105505300	2365	2365	2365	2365	8
703	20241125	093200	105486380	2365	2365	2365	2365	2
704	20241125	093100	105481650	2365	2365	2365	2365	1
705	20241125	093000	105479285	2360	2360	2360	2360	204
706	20241125	092900	104997845	2360	2350	2360	2350	2531
707	20241125	092800	99024985	2350	2350	2350	2350	0
708	20241125	092700	99024985	2350	2350	2350	2350	30
709	20241125	092600	98954485	2360	2355	2360	2355	500
710	20241125	092500	97776920	2350	2350	2350	2350	0
711	20241125	092400	97776920	2350	2350	2350	2350	80
712	20241125	092300	97588920	2350	2350	2350	2350	282
713	20241125	092200	96926220	2355	2355	2355	2355	10
714	20241125	092100	96902670	2355	2355	2355	2355	7
715	20241125	092000	96886185	2350	2350	2350	2350	30
716	20241125	091900	96815685	2350	2350	2350	2350	200
717	20241125	091800	96345685	2350	2350	2350	2350	144
718	20241125	091700	96007285	2350	2350	2350	2350	687
719	20241125	091600	94392835	2350	2350	2350	2350	161
720	20241125	091500	94014485	2350	2350	2350	2350	1
721	20241125	091400	94012135	2350	2350	2350	2350	537
722	20241125	091300	92750185	2350	2350	2350	2350	302
723	20241125	091200	92040485	2350	2350	2350	2350	1
724	20241125	091100	92038135	2350	2350	2350	2350	686
725	20241125	091000	90426035	2350	2365	2365	2350	1986
726	20241125	090900	85741595	2370	2370	2370	2370	15
727	20241125	090800	85706045	2370	2370	2370	2370	26
728	20241125	090700	85644425	2370	2375	2375	2370	6855
729	20241125	090600	69391365	2360	2375	2375	2360	7225
730	20241125	090500	52318585	2375	2350	2375	2350	7216
731	20241125	090400	35224585	2350	2365	2365	2350	4756
732	20241125	090300	23985225	2360	2350	2360	2350	7415
733	20241125	090200	6512450	2340	2340	2340	2340	10
734	20241125	090100	6489050	2330	2330	2330	2330	100
735	20241125	090000	6256050	2330	2330	2330	2330	2685