KissMeData/082640/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195800	721993820	5750	5750	5750	5750	13353
3	20241125	195700	721993820	5750	5750	5750	5750	0
4	20241125	195600	721993820	5750	5750	5750	5750	0
5	20241125	195500	721993820	5750	5750	5750	5750	0
6	20241125	195400	721993820	5750	5750	5750	5750	0
7	20241125	195300	721993820	5750	5750	5750	5750	0
8	20241125	195200	721993820	5750	5750	5750	5750	0
9	20241125	195100	721993820	5750	5750	5750	5750	0
10	20241125	195000	721993820	5750	5750	5750	5750	0
11	20241125	194900	721993820	5750	5750	5750	5750	0
12	20241125	194800	721993820	5750	5750	5750	5750	0
13	20241125	194700	721993820	5750	5750	5750	5750	0
14	20241125	194600	721993820	5750	5750	5750	5750	0
15	20241125	194500	721993820	5750	5750	5750	5750	0
16	20241125	194400	721993820	5750	5750	5750	5750	0
17	20241125	194300	721993820	5750	5750	5750	5750	0
18	20241125	194200	721993820	5750	5750	5750	5750	0
19	20241125	194100	721993820	5750	5750	5750	5750	0
20	20241125	194000	721993820	5750	5750	5750	5750	0
21	20241125	193900	721993820	5750	5750	5750	5750	0
22	20241125	193800	721993820	5750	5750	5750	5750	0
23	20241125	193700	721993820	5750	5750	5750	5750	0
24	20241125	193600	721993820	5750	5750	5750	5750	0
25	20241125	193500	721993820	5750	5750	5750	5750	0
26	20241125	193400	721993820	5750	5750	5750	5750	0
27	20241125	193300	721993820	5750	5750	5750	5750	0
28	20241125	193200	721993820	5750	5750	5750	5750	0
29	20241125	193100	721993820	5750	5750	5750	5750	0
30	20241125	193000	721993820	5750	5750	5750	5750	0
31	20241125	192900	721993820	5750	5750	5750	5750	0
32	20241125	192800	721993820	5750	5750	5750	5750	13353
33	20241125	192700	721993820	5750	5750	5750	5750	0
34	20241125	192600	721993820	5750	5750	5750	5750	0
35	20241125	192500	721993820	5750	5750	5750	5750	0
36	20241125	192400	721993820	5750	5750	5750	5750	0
37	20241125	192300	721993820	5750	5750	5750	5750	0
38	20241125	192200	721993820	5750	5750	5750	5750	0
39	20241125	192100	721993820	5750	5750	5750	5750	0
40	20241125	192000	721993820	5750	5750	5750	5750	0
41	20241125	191900	721993820	5750	5750	5750	5750	0
42	20241125	191800	721993820	5750	5750	5750	5750	0
43	20241125	191700	721993820	5750	5750	5750	5750	0
44	20241125	191600	721993820	5750	5750	5750	5750	0
45	20241125	191500	721993820	5750	5750	5750	5750	0
46	20241125	191400	721993820	5750	5750	5750	5750	0
47	20241125	191300	721993820	5750	5750	5750	5750	0
48	20241125	191200	721993820	5750	5750	5750	5750	0
49	20241125	191100	721993820	5750	5750	5750	5750	0
50	20241125	191000	721993820	5750	5750	5750	5750	0
51	20241125	190900	721993820	5750	5750	5750	5750	0
52	20241125	190800	721993820	5750	5750	5750	5750	0
53	20241125	190700	721993820	5750	5750	5750	5750	0
54	20241125	190600	721993820	5750	5750	5750	5750	0
55	20241125	190500	721993820	5750	5750	5750	5750	0
56	20241125	190400	721993820	5750	5750	5750	5750	0
57	20241125	190300	721993820	5750	5750	5750	5750	0
58	20241125	190200	721993820	5750	5750	5750	5750	0
59	20241125	190100	721993820	5750	5750	5750	5750	0
60	20241125	190000	721993820	5750	5750	5750	5750	0
61	20241125	185900	721993820	5750	5750	5750	5750	0
62	20241125	185800	721993820	5750	5750	5750	5750	13353
63	20241125	185700	721993820	5750	5750	5750	5750	0
64	20241125	185600	721993820	5750	5750	5750	5750	0
65	20241125	185500	721993820	5750	5750	5750	5750	0
66	20241125	185400	721993820	5750	5750	5750	5750	0
67	20241125	185300	721993820	5750	5750	5750	5750	0
68	20241125	185200	721993820	5750	5750	5750	5750	0
69	20241125	185100	721993820	5750	5750	5750	5750	0
70	20241125	185000	721993820	5750	5750	5750	5750	0
71	20241125	184900	721993820	5750	5750	5750	5750	0
72	20241125	184800	721993820	5750	5750	5750	5750	0
73	20241125	184700	721993820	5750	5750	5750	5750	0
74	20241125	184600	721993820	5750	5750	5750	5750	0
75	20241125	184500	721993820	5750	5750	5750	5750	0
76	20241125	184400	721993820	5750	5750	5750	5750	0
77	20241125	184300	721993820	5750	5750	5750	5750	0
78	20241125	184200	721993820	5750	5750	5750	5750	0
79	20241125	184100	721993820	5750	5750	5750	5750	0
80	20241125	184000	721993820	5750	5750	5750	5750	0
81	20241125	183900	721993820	5750	5750	5750	5750	0
82	20241125	183800	721993820	5750	5750	5750	5750	0
83	20241125	183700	721993820	5750	5750	5750	5750	0
84	20241125	183600	721993820	5750	5750	5750	5750	0
85	20241125	183500	721993820	5750	5750	5750	5750	0
86	20241125	183400	721993820	5750	5750	5750	5750	0
87	20241125	183300	721993820	5750	5750	5750	5750	0
88	20241125	183200	721993820	5750	5750	5750	5750	0
89	20241125	183100	721993820	5750	5750	5750	5750	0
90	20241125	183000	721993820	5750	5750	5750	5750	0
91	20241125	182900	721993820	5750	5750	5750	5750	0
92	20241125	182800	721993820	5750	5750	5750	5750	13353
93	20241125	182700	721993820	5750	5750	5750	5750	0
94	20241125	182600	721993820	5750	5750	5750	5750	0
95	20241125	182500	721993820	5750	5750	5750	5750	0
96	20241125	182400	721993820	5750	5750	5750	5750	0
97	20241125	182300	721993820	5750	5750	5750	5750	0
98	20241125	182200	721993820	5750	5750	5750	5750	0
99	20241125	182100	721993820	5750	5750	5750	5750	0
100	20241125	182000	721993820	5750	5750	5750	5750	0
101	20241125	181900	721993820	5750	5750	5750	5750	0
102	20241125	181800	721993820	5750	5750	5750	5750	0
103	20241125	181700	721993820	5750	5750	5750	5750	0
104	20241125	181600	721993820	5750	5750	5750	5750	0
105	20241125	181500	721993820	5750	5750	5750	5750	0
106	20241125	181400	721993820	5750	5750	5750	5750	0
107	20241125	181300	721993820	5750	5750	5750	5750	0
108	20241125	181200	721993820	5750	5750	5750	5750	0
109	20241125	181100	721993820	5750	5750	5750	5750	0
110	20241125	181000	721993820	5750	5750	5750	5750	0
111	20241125	180900	721993820	5750	5750	5750	5750	0
112	20241125	180800	721993820	5750	5750	5750	5750	0
113	20241125	180700	721993820	5750	5750	5750	5750	0
114	20241125	180600	721993820	5750	5750	5750	5750	0
115	20241125	180500	721993820	5750	5750	5750	5750	0
116	20241125	180400	721993820	5750	5750	5750	5750	0
117	20241125	180300	721993820	5750	5750	5750	5750	0
118	20241125	180200	721993820	5750	5750	5750	5750	0
119	20241125	180100	721993820	5750	5750	5750	5750	0
120	20241125	180000	721993820	5750	5750	5750	5750	0
121	20241125	175900	721993820	5750	5750	5750	5750	0
122	20241125	175800	721993820	5750	5750	5750	5750	13353
123	20241125	175700	721993820	5750	5750	5750	5750	0
124	20241125	175600	721993820	5750	5750	5750	5750	0
125	20241125	175500	721993820	5750	5750	5750	5750	0
126	20241125	175400	721993820	5750	5750	5750	5750	0
127	20241125	175300	721993820	5750	5750	5750	5750	0
128	20241125	175200	721993820	5750	5750	5750	5750	0
129	20241125	175100	721993820	5750	5750	5750	5750	0
130	20241125	175000	721993820	5750	5750	5750	5750	0
131	20241125	174900	721993820	5750	5750	5750	5750	0
132	20241125	174800	721993820	5750	5750	5750	5750	0
133	20241125	174700	721993820	5750	5750	5750	5750	0
134	20241125	174600	721993820	5750	5750	5750	5750	0
135	20241125	174500	721993820	5750	5750	5750	5750	0
136	20241125	174400	721993820	5750	5750	5750	5750	0
137	20241125	174300	721993820	5750	5750	5750	5750	0
138	20241125	174200	721993820	5750	5750	5750	5750	0
139	20241125	174100	721993820	5750	5750	5750	5750	0
140	20241125	174000	721993820	5750	5750	5750	5750	0
141	20241125	173900	721993820	5750	5750	5750	5750	0
142	20241125	173800	721993820	5750	5750	5750	5750	0
143	20241125	173700	721993820	5750	5750	5750	5750	0
144	20241125	173600	721993820	5750	5750	5750	5750	0
145	20241125	173500	721993820	5750	5750	5750	5750	0
146	20241125	173400	721993820	5750	5750	5750	5750	0
147	20241125	173300	721993820	5750	5750	5750	5750	0
148	20241125	173200	721993820	5750	5750	5750	5750	0
149	20241125	173100	721993820	5750	5750	5750	5750	0
150	20241125	173000	721993820	5750	5750	5750	5750	0
151	20241125	172900	721993820	5750	5750	5750	5750	0
152	20241125	172800	721993820	5750	5750	5750	5750	13353
153	20241125	172700	721993820	5750	5750	5750	5750	0
154	20241125	172600	721993820	5750	5750	5750	5750	0
155	20241125	172500	721993820	5750	5750	5750	5750	0
156	20241125	172400	721993820	5750	5750	5750	5750	0
157	20241125	172300	721993820	5750	5750	5750	5750	0
158	20241125	172200	721993820	5750	5750	5750	5750	0
159	20241125	172100	721993820	5750	5750	5750	5750	0
160	20241125	172000	721993820	5750	5750	5750	5750	0
161	20241125	171900	721993820	5750	5750	5750	5750	0
162	20241125	171800	721993820	5750	5750	5750	5750	0
163	20241125	171700	721993820	5750	5750	5750	5750	0
164	20241125	171600	721993820	5750	5750	5750	5750	0
165	20241125	171500	721993820	5750	5750	5750	5750	0
166	20241125	171400	721993820	5750	5750	5750	5750	0
167	20241125	171300	721993820	5750	5750	5750	5750	0
168	20241125	171200	721993820	5750	5750	5750	5750	0
169	20241125	171100	721993820	5750	5750	5750	5750	0
170	20241125	171000	721993820	5750	5750	5750	5750	0
171	20241125	170900	721993820	5750	5750	5750	5750	0
172	20241125	170800	721993820	5750	5750	5750	5750	0
173	20241125	170700	721993820	5750	5750	5750	5750	0
174	20241125	170600	721993820	5750	5750	5750	5750	0
175	20241125	170500	721993820	5750	5750	5750	5750	0
176	20241125	170400	721993820	5750	5750	5750	5750	0
177	20241125	170300	721993820	5750	5750	5750	5750	0
178	20241125	170200	721993820	5750	5750	5750	5750	0
179	20241125	170100	721993820	5750	5750	5750	5750	0
180	20241125	170000	721993820	5750	5750	5750	5750	0
181	20241125	165900	721993820	5750	5750	5750	5750	0
182	20241125	165800	721993820	5750	5750	5750	5750	13353
183	20241125	165700	721993820	5750	5750	5750	5750	0
184	20241125	165600	721993820	5750	5750	5750	5750	0
185	20241125	165500	721993820	5750	5750	5750	5750	0
186	20241125	165400	721993820	5750	5750	5750	5750	0
187	20241125	165300	721993820	5750	5750	5750	5750	0
188	20241125	165200	721993820	5750	5750	5750	5750	0
189	20241125	165100	721993820	5750	5750	5750	5750	0
190	20241125	165000	721993820	5750	5750	5750	5750	0
191	20241125	164900	721993820	5750	5750	5750	5750	0
192	20241125	164800	721993820	5750	5750	5750	5750	0
193	20241125	164700	721993820	5750	5750	5750	5750	0
194	20241125	164600	721993820	5750	5750	5750	5750	0
195	20241125	164500	721993820	5750	5750	5750	5750	0
196	20241125	164400	721993820	5750	5750	5750	5750	0
197	20241125	164300	721993820	5750	5750	5750	5750	0
198	20241125	164200	721993820	5750	5750	5750	5750	0
199	20241125	164100	721993820	5750	5750	5750	5750	0
200	20241125	164000	721993820	5750	5750	5750	5750	0
201	20241125	163900	721993820	5750	5750	5750	5750	0
202	20241125	163800	721993820	5750	5750	5750	5750	0
203	20241125	163700	721993820	5750	5750	5750	5750	0
204	20241125	163600	721993820	5750	5750	5750	5750	0
205	20241125	163500	721993820	5750	5750	5750	5750	0
206	20241125	163400	721993820	5750	5750	5750	5750	0
207	20241125	163300	721993820	5750	5750	5750	5750	0
208	20241125	163200	721993820	5750	5750	5750	5750	0
209	20241125	163100	721993820	5750	5750	5750	5750	0
210	20241125	163000	721993820	5750	5750	5750	5750	0
211	20241125	162900	721993820	5750	5750	5750	5750	0
212	20241125	162800	721993820	5750	5750	5750	5750	13353
213	20241125	162700	721993820	5750	5750	5750	5750	0
214	20241125	162600	721993820	5750	5750	5750	5750	0
215	20241125	162500	721993820	5750	5750	5750	5750	0
216	20241125	162400	721993820	5750	5750	5750	5750	0
217	20241125	162300	721993820	5750	5750	5750	5750	0
218	20241125	162200	721993820	5750	5750	5750	5750	0
219	20241125	162100	721993820	5750	5750	5750	5750	0
220	20241125	162000	721993820	5750	5750	5750	5750	0
221	20241125	161900	721993820	5750	5750	5750	5750	0
222	20241125	161800	721993820	5750	5750	5750	5750	0
223	20241125	161700	721993820	5750	5750	5750	5750	0
224	20241125	161600	721993820	5750	5750	5750	5750	0
225	20241125	161500	721993820	5750	5750	5750	5750	0
226	20241125	161400	721993820	5750	5750	5750	5750	0
227	20241125	161300	721993820	5750	5750	5750	5750	0
228	20241125	161200	721993820	5750	5750	5750	5750	0
229	20241125	161100	721993820	5750	5750	5750	5750	0
230	20241125	161000	721993820	5750	5750	5750	5750	0
231	20241125	160900	721993820	5750	5750	5750	5750	0
232	20241125	160800	721993820	5750	5750	5750	5750	0
233	20241125	160700	721993820	5750	5750	5750	5750	0
234	20241125	160600	721993820	5750	5750	5750	5750	0
235	20241125	160500	721993820	5750	5750	5750	5750	0
236	20241125	160400	721993820	5750	5750	5750	5750	0
237	20241125	160300	721993820	5750	5750	5750	5750	0
238	20241125	160200	721993820	5750	5750	5750	5750	0
239	20241125	160100	721993820	5750	5750	5750	5750	0
240	20241125	160000	721993820	5750	5750	5750	5750	0
241	20241125	155900	721993820	5750	5750	5750	5750	0
242	20241125	155800	721993820	5750	5750	5750	5750	13353
243	20241125	155700	721993820	5750	5750	5750	5750	0
244	20241125	155600	721993820	5750	5750	5750	5750	0
245	20241125	155500	721993820	5750	5750	5750	5750	0
246	20241125	155400	721993820	5750	5750	5750	5750	0
247	20241125	155300	721993820	5750	5750	5750	5750	0
248	20241125	155200	721993820	5750	5750	5750	5750	0
249	20241125	155100	721993820	5750	5750	5750	5750	0
250	20241125	155000	721993820	5750	5750	5750	5750	0
251	20241125	154900	721993820	5750	5750	5750	5750	0
252	20241125	154800	721993820	5750	5750	5750	5750	0
253	20241125	154700	721993820	5750	5750	5750	5750	0
254	20241125	154600	721993820	5750	5750	5750	5750	0
255	20241125	154500	721993820	5750	5750	5750	5750	0
256	20241125	154400	721993820	5750	5750	5750	5750	0
257	20241125	154300	721993820	5750	5750	5750	5750	0
258	20241125	154200	721993820	5750	5750	5750	5750	0
259	20241125	154100	721993820	5750	5750	5750	5750	0
260	20241125	154000	721993820	5750	5750	5750	5750	0
261	20241125	153900	721993820	5750	5750	5750	5750	0
262	20241125	153800	721993820	5750	5750	5750	5750	0
263	20241125	153700	721993820	5750	5750	5750	5750	0
264	20241125	153600	721993820	5750	5750	5750	5750	0
265	20241125	153500	721993820	5750	5750	5750	5750	0
266	20241125	153400	721993820	5750	5750	5750	5750	0
267	20241125	153300	721993820	5750	5750	5750	5750	0
268	20241125	153200	721993820	5750	5750	5750	5750	0
269	20241125	153100	721993820	5750	5750	5750	5750	0
270	20241125	153000	721993820	5750	5750	5750	5750	13353
271	20241125	152900	645214070	5750	5750	5750	5750	0
272	20241125	152800	645214070	5750	5750	5750	5750	0
273	20241125	152700	645214070	5750	5750	5750	5750	0
274	20241125	152600	645214070	5750	5750	5750	5750	0
275	20241125	152500	645214070	5750	5750	5750	5750	0
276	20241125	152400	645214070	5750	5750	5750	5750	0
277	20241125	152300	645214070	5750	5750	5750	5750	0
278	20241125	152200	645214070	5750	5750	5750	5750	0
279	20241125	152100	645214070	5750	5750	5750	5750	0
280	20241125	152000	645214070	5750	5750	5750	5750	0
281	20241125	151900	645214070	5750	5750	5760	5750	585
282	20241125	151800	641849910	5760	5760	5760	5750	344
283	20241125	151700	639870850	5750	5750	5760	5750	167
284	20241125	151600	638910350	5750	5740	5760	5740	1728
285	20241125	151500	628974220	5740	5750	5760	5740	2915
286	20241125	151400	612211180	5750	5750	5760	5750	105
287	20241125	151300	611607420	5750	5750	5760	5750	486
288	20241125	151200	608812840	5750	5750	5750	5750	1492
289	20241125	151100	600233840	5760	5750	5760	5750	168
290	20241125	151000	599267760	5750	5760	5760	5750	3087
291	20241125	150900	581502960	5760	5760	5760	5760	2991
292	20241125	150800	564274800	5760	5760	5770	5760	163
293	20241125	150700	563335840	5760	5760	5770	5760	827
294	20241125	150600	558572230	5770	5770	5770	5760	151
295	20241125	150500	557701330	5770	5770	5770	5760	3467
296	20241125	150400	537696810	5770	5780	5780	5770	95
297	20241125	150300	537148580	5770	5770	5780	5770	323
298	20241125	150200	535284770	5780	5770	5780	5770	278
299	20241125	150100	533679480	5780	5790	5790	5770	1708
300	20241125	150000	523806870	5780	5790	5790	5780	561
301	20241125	145900	520563940	5790	5780	5790	5780	417
302	20241125	145800	518153190	5780	5780	5790	5780	42
303	20241125	145700	517910420	5780	5780	5790	5780	945
304	20241125	145600	512447590	5790	5780	5790	5780	142
305	20241125	145500	511626380	5780	5790	5790	5780	53
306	20241125	145400	511320030	5790	5780	5790	5780	192
307	20241125	145300	510209760	5780	5790	5790	5780	122
308	20241125	145200	509504050	5780	5780	5780	5780	87
309	20241125	145100	509001190	5780	5780	5790	5780	101
310	20241125	145000	508417300	5780	5790	5790	5780	112
311	20241125	144900	507769790	5780	5790	5790	5780	868
312	20241125	144800	502752620	5780	5780	5790	5780	91
313	20241125	144700	502226560	5780	5780	5790	5780	108
314	20241125	144600	501602270	5790	5780	5790	5780	84
315	20241125	144500	501116670	5790	5780	5790	5780	125
316	20241125	144400	500393920	5780	5780	5780	5780	97
317	20241125	144300	499833260	5790	5790	5790	5780	676
318	20241125	144200	495919800	5790	5800	5800	5790	3250
319	20241125	144100	477102220	5790	5790	5790	5790	134
320	20241125	144000	476326360	5790	5790	5800	5790	119
321	20241125	143900	475637260	5790	5790	5800	5790	63
322	20241125	143800	475272410	5790	5790	5800	5790	106
323	20241125	143700	474658200	5790	5790	5800	5790	61
324	20241125	143600	474304930	5790	5800	5800	5790	39
325	20241125	143500	474079040	5790	5790	5800	5790	57
326	20241125	143400	473749000	5790	5790	5800	5790	65
327	20241125	143300	473372560	5790	5790	5800	5790	218
328	20241125	143200	472108540	5800	5800	5800	5790	361
329	20241125	143100	470015890	5790	5800	5800	5790	127
330	20241125	143000	469280070	5790	5790	5790	5790	123
331	20241125	142900	468567900	5790	5790	5800	5790	282
332	20241125	142800	466933620	5790	5790	5800	5790	136
333	20241125	142700	466145730	5790	5790	5790	5790	83
334	20241125	142600	465665160	5800	5790	5800	5790	168
335	20241125	142500	464691940	5800	5790	5800	5790	188
336	20241125	142400	463602950	5800	5790	5800	5790	278
337	20241125	142300	461991450	5790	5790	5800	5790	143
338	20241125	142200	461163030	5790	5800	5800	5790	95
339	20241125	142100	460612890	5790	5790	5800	5790	480
340	20241125	142000	457830160	5790	5790	5800	5790	183
341	20241125	141900	456769840	5790	5790	5800	5790	173
342	20241125	141800	455767250	5800	5790	5800	5790	202
343	20241125	141700	454597220	5790	5790	5800	5790	83
344	20241125	141600	454116570	5790	5790	5800	5790	179
345	20241125	141500	453079750	5800	5790	5800	5790	146
346	20241125	141400	452234080	5790	5800	5800	5790	410
347	20241125	141300	449859760	5790	5790	5790	5790	118
348	20241125	141200	449176540	5800	5790	5800	5790	102
349	20241125	141100	448585880	5790	5800	5800	5790	96
350	20241125	141000	448029960	5790	5790	5790	5790	117
351	20241125	140900	447352530	5790	5790	5800	5790	91
352	20241125	140800	446825560	5790	5810	5810	5790	1603
353	20241125	140700	437528120	5800	5800	5800	5800	62
354	20241125	140600	437168520	5800	5800	5810	5800	56
355	20241125	140500	436843640	5810	5810	5810	5800	94
356	20241125	140400	436298030	5800	5810	5810	5800	86
357	20241125	140300	435798750	5800	5800	5810	5800	84
358	20241125	140200	435311470	5800	5800	5810	5800	74
359	20241125	140100	434881900	5810	5800	5810	5800	191
360	20241125	140000	433773620	5800	5800	5810	5800	96
361	20241125	135900	433216370	5800	5800	5810	5800	97
362	20241125	135800	432653390	5800	5810	5810	5800	42
363	20241125	135700	432409650	5800	5810	5810	5800	89
364	20241125	135600	431893370	5800	5800	5800	5800	30
365	20241125	135500	431719370	5800	5800	5810	5800	72
366	20241125	135400	431301690	5800	5810	5810	5800	52
367	20241125	135300	431000010	5800	5800	5800	5800	157
368	20241125	135200	430089410	5800	5810	5810	5800	36
369	20241125	135100	429880530	5800	5800	5800	5800	59
370	20241125	135000	429538330	5800	5800	5810	5800	64
371	20241125	134900	429167040	5800	5810	5810	5800	47
372	20241125	134800	428894360	5800	5800	5800	5800	69
373	20241125	134700	428494160	5800	5800	5810	5800	75
374	20241125	134600	428059080	5800	5800	5810	5800	70
375	20241125	134500	427652990	5800	5800	5800	5800	49
376	20241125	134400	427368790	5810	5800	5810	5800	60
377	20241125	134300	427020710	5800	5800	5810	5800	52
378	20241125	134200	426719020	5800	5800	5800	5800	82
379	20241125	134100	426243420	5810	5800	5810	5800	41
380	20241125	134000	426005530	5800	5800	5800	5800	60
381	20241125	133900	425657530	5810	5810	5810	5800	67
382	20241125	133800	425268750	5800	5800	5810	5800	188
383	20241125	133700	424178270	5800	5800	5800	5800	28
384	20241125	133600	424015870	5810	5810	5810	5800	132
385	20241125	133500	423249790	5810	5800	5810	5800	33
386	20241125	133400	423058310	5800	5800	5800	5800	62
387	20241125	133300	422698710	5810	5800	5820	5800	40
388	20241125	133200	422466600	5800	5800	5810	5800	67
389	20241125	133100	422077920	5800	5790	5810	5790	113
390	20241125	133000	421422620	5800	5790	5800	5790	1186
391	20241125	132900	414544180	5790	5800	5800	5790	98
392	20241125	132800	413976300	5790	5790	5790	5790	63
393	20241125	132700	413611530	5790	5800	5800	5790	69
394	20241125	132600	413211840	5790	5800	5800	5790	39
395	20241125	132500	412986020	5800	5790	5800	5790	71
396	20241125	132400	412574840	5790	5790	5800	5790	63
397	20241125	132300	412209960	5790	5800	5800	5790	201
398	20241125	132200	411044630	5810	5800	5810	5800	72
399	20241125	132100	410626950	5800	5800	5810	5800	63
400	20241125	132000	410261470	5800	5800	5800	5800	35
401	20241125	131900	410058470	5800	5800	5810	5800	216
402	20241125	131800	408805590	5800	5810	5810	5800	44
403	20241125	131700	408550300	5800	5800	5800	5800	56
404	20241125	131600	408225500	5800	5800	5810	5800	64
405	20241125	131500	407854210	5800	5810	5810	5800	66
406	20241125	131400	407471330	5800	5800	5800	5800	31
407	20241125	131300	407291530	5800	5810	5810	5800	163
408	20241125	131200	406345680	5800	5800	5800	5790	48
409	20241125	131100	406067680	5800	5810	5810	5790	56
410	20241125	131000	405743100	5810	5800	5810	5800	907
411	20241125	130900	400482380	5790	5800	5800	5790	462
412	20241125	130800	397803100	5790	5790	5800	5790	105
413	20241125	130700	397194700	5800	5800	5800	5790	65
414	20241125	130600	396818180	5800	5790	5800	5790	67
415	20241125	130500	396430190	5790	5800	5800	5790	40
416	20241125	130400	396198510	5790	5790	5800	5790	115
417	20241125	130300	395532580	5790	5790	5790	5790	142
418	20241125	130200	394710400	5790	5790	5800	5790	160
419	20241125	130100	393783920	5800	5800	5800	5790	79
420	20241125	130000	393326250	5790	5800	5800	5790	281
421	20241125	125900	391696720	5810	5800	5810	5800	45
422	20241125	125800	391435630	5800	5800	5800	5800	101
423	20241125	125700	390849830	5810	5800	5810	5800	93
424	20241125	125600	390310350	5810	5800	5810	5800	267
425	20241125	125500	388761650	5800	5800	5810	5780	3756
426	20241125	125400	366999530	5810	5800	5810	5800	297
427	20241125	125300	365276700	5800	5810	5810	5800	61
428	20241125	125200	364922730	5810	5800	5810	5800	100
429	20241125	125100	364342490	5810	5790	5810	5790	651
430	20241125	125000	360572980	5800	5820	5820	5790	5459
431	20241125	124900	328908350	5820	5810	5820	5800	64
432	20241125	124800	328536810	5810	5810	5830	5800	880
433	20241125	124700	323428560	5820	5820	5820	5810	46
434	20241125	124600	323161270	5810	5820	5830	5800	6202
435	20241125	124500	287159910	5830	5820	5840	5820	483
436	20241125	124400	284342700	5820	5820	5820	5820	49
437	20241125	124300	284057520	5830	5830	5830	5830	50
438	20241125	124200	283766020	5830	5830	5840	5830	44
439	20241125	124100	283509420	5830	5840	5840	5830	623
440	20241125	124000	279871940	5840	5830	5840	5830	69
441	20241125	123900	279469230	5840	5850	5850	5810	6018
442	20241125	123800	244409800	5840	5840	5840	5840	37
443	20241125	123700	244193720	5850	5840	5850	5840	71
444	20241125	123600	243779000	5840	5850	5850	5840	40
445	20241125	123500	243545310	5840	5840	5840	5840	85
446	20241125	123400	243048910	5840	5850	5850	5840	38
447	20241125	123300	242826910	5840	5840	5840	5840	137
448	20241125	123200	242026830	5850	5840	5850	5840	205
449	20241125	123100	240829550	5840	5840	5850	5840	67
450	20241125	123000	240438190	5840	5840	5840	5840	35
451	20241125	122900	240233790	5840	5840	5850	5840	94
452	20241125	122800	239684750	5840	5840	5850	5840	41
453	20241125	122700	239445230	5840	5840	5840	5840	165
454	20241125	122600	238481630	5840	5840	5850	5840	59
455	20241125	122500	238136980	5840	5850	5850	5840	49
456	20241125	122400	237850740	5840	5840	5840	5840	52
457	20241125	122300	237547060	5840	5840	5850	5840	64
458	20241125	122200	237173220	5840	5840	5850	5840	94
459	20241125	122100	236624180	5840	5840	5840	5840	29
460	20241125	122000	236454820	5840	5840	5850	5840	93
461	20241125	121900	235911620	5840	5840	5840	5840	145
462	20241125	121800	235064820	5850	5840	5850	5840	77
463	20241125	121700	234615050	5840	5840	5850	5840	53
464	20241125	121600	234305450	5840	5840	5840	5840	363
465	20241125	121500	232185530	5850	5840	5850	5840	37
466	20241125	121400	231969370	5840	5840	5850	5840	278
467	20241125	121300	230345770	5840	5840	5840	5840	35
468	20241125	121200	230141370	5840	5840	5850	5840	66
469	20241125	121100	229755850	5840	5850	5850	5840	62
470	20241125	121000	229393690	5840	5840	5840	5840	61
471	20241125	120900	229037450	5850	5840	5850	5840	76
472	20241125	120800	228593180	5840	5840	5850	5840	285
473	20241125	120700	226928700	5840	5840	5840	5840	34
474	20241125	120600	226730140	5840	5840	5850	5840	95
475	20241125	120500	226175260	5840	5840	5840	5840	48
476	20241125	120400	225894940	5850	5840	5850	5840	65
477	20241125	120300	225515260	5840	5840	5850	5840	44
478	20241125	120200	225258220	5840	5840	5850	5830	63
479	20241125	120100	224890430	5840	5840	5850	5840	68
480	20241125	120000	224493220	5840	5840	5840	5840	102
481	20241125	115900	223897540	5830	5830	5830	5830	78
482	20241125	115800	223442800	5840	5830	5840	5830	41
483	20241125	115700	223203690	5830	5830	5840	5830	83
484	20241125	115600	222719720	5830	5830	5830	5830	31
485	20241125	115500	222538990	5830	5840	5840	5830	80
486	20241125	115400	222072060	5830	5840	5840	5830	71
487	20241125	115300	221658040	5830	5830	5830	5830	51
488	20241125	115200	221360710	5840	5840	5850	5840	20
489	20241125	115100	221243900	5840	5840	5850	5840	92
490	20241125	115000	220706340	5840	5840	5840	5840	42
491	20241125	114900	220461060	5840	5830	5840	5830	73
492	20241125	114800	220034950	5840	5840	5850	5830	50
493	20241125	114700	219743030	5850	5830	5850	5830	85
494	20241125	114600	219247170	5840	5840	5850	5840	16
495	20241125	114500	219153710	5830	5830	5850	5830	87
496	20241125	114400	218646300	5840	5840	5850	5840	34
497	20241125	114300	218447650	5840	5840	5850	5840	78
498	20241125	114200	217991850	5840	5850	5850	5840	79
499	20241125	114100	217530300	5840	5850	5850	5840	47
500	20241125	114000	217255650	5840	5840	5850	5840	97
501	20241125	113900	216688990	5830	5830	5840	5830	67
502	20241125	113800	216298290	5830	5830	5850	5830	74
503	20241125	113700	215866500	5840	5830	5840	5830	541
504	20241125	113600	212707410	5830	5850	5850	5820	79
505	20241125	113500	212246690	5860	5840	5870	5840	60
506	20241125	113400	211895740	5840	5850	5860	5840	58
507	20241125	113300	211556670	5860	5850	5870	5850	68
508	20241125	113200	211158430	5850	5870	5870	5850	134
509	20241125	113100	210373540	5870	5850	5870	5840	2518
510	20241125	113000	195608550	5850	5840	5860	5840	92
511	20241125	112900	195070810	5850	5840	5860	5840	552
512	20241125	112800	191841630	5840	5830	5850	5820	1440
513	20241125	112700	183435540	5830	5840	5840	5810	863
514	20241125	112600	178416360	5830	5830	5840	5830	40
515	20241125	112500	178183150	5830	5830	5830	5820	87
516	20241125	112400	177676360	5820	5820	5830	5820	51
517	20241125	112300	177379460	5820	5820	5830	5820	65
518	20241125	112200	177000980	5830	5830	5830	5820	127
519	20241125	112100	176261570	5820	5830	5830	5820	70
520	20241125	112000	175854080	5820	5830	5830	5820	209
521	20241125	111900	174637510	5830	5830	5840	5830	130
522	20241125	111800	173879520	5840	5840	5840	5830	176
523	20241125	111700	172852210	5830	5830	5830	5830	45
524	20241125	111600	172589860	5830	5820	5830	5820	37
525	20241125	111500	172374430	5820	5830	5830	5820	99
526	20241125	111400	171797430	5820	5820	5830	5820	45
527	20241125	111300	171535490	5830	5840	5840	5810	5676
528	20241125	111200	138514800	5840	5840	5840	5840	58
529	20241125	111100	138176080	5850	5860	5860	5850	37
530	20241125	111000	137959560	5860	5860	5860	5850	49
531	20241125	110900	137672750	5850	5850	5860	5850	61
532	20241125	110800	137315820	5860	5860	5860	5850	55
533	20241125	110700	136993840	5850	5850	5860	5850	69
534	20241125	110600	136590100	5850	5850	5860	5850	48
535	20241125	110500	136309140	5850	5850	5860	5850	48
536	20241125	110400	136028270	5850	5850	5860	5850	61
537	20241125	110300	135671260	5850	5850	5860	5850	672
538	20241125	110200	131739980	5850	5850	5850	5840	54
539	20241125	110100	131424460	5840	5840	5850	5840	69
540	20241125	110000	131021340	5840	5850	5850	5840	63
541	20241125	105900	130653180	5840	5850	5850	5840	52
542	20241125	105800	130349350	5840	5850	5850	5840	68
543	20241125	105700	129951990	5840	5850	5850	5840	43
544	20241125	105600	129700800	5840	5840	5850	5840	85
545	20241125	105500	129204240	5850	5840	5850	5840	74
546	20241125	105400	128771900	5850	5840	5850	5840	47
547	20241125	105300	128497270	5850	5840	5850	5840	60
548	20241125	105200	128146680	5850	5840	5850	5840	72
549	20241125	105100	127725950	5850	5850	5850	5840	58
550	20241125	105000	127387000	5850	5840	5850	5840	85
551	20241125	104900	126890430	5850	5850	5850	5840	64
552	20241125	104800	126516390	5860	5850	5860	5850	1587
553	20241125	104700	117232280	5860	5860	5860	5850	56
554	20241125	104600	116904440	5860	5850	5860	5850	62
555	20241125	104500	116541660	5860	5850	5860	5850	49
556	20241125	104400	116254840	5860	5860	5860	5850	51
557	20241125	104300	115956330	5860	5860	5860	5850	70
558	20241125	104200	115546680	5860	5850	5860	5850	47
559	20241125	104100	115271570	5850	5850	5860	5850	51
560	20241125	104000	114973140	5860	5860	5860	5850	77
561	20241125	103900	114522460	5850	5850	5850	5850	119
562	20241125	103800	113826310	5840	5850	5860	5840	51
563	20241125	103700	113528000	5850	5840	5850	5840	66
564	20241125	103600	113142380	5850	5840	5850	5840	27
565	20241125	103500	112984530	5840	5850	5850	5840	38
566	20241125	103400	112762530	5850	5850	5860	5840	55
567	20241125	103300	112440840	5860	5850	5860	5850	38
568	20241125	103200	112218460	5860	5860	5860	5850	454
569	20241125	103100	109562400	5850	5860	5860	5850	65
570	20241125	103000	109182070	5860	5850	5860	5850	833
571	20241125	102900	104302220	5860	5850	5860	5840	45
572	20241125	102800	104039310	5850	5860	5860	5840	79
573	20241125	102700	103577550	5850	5850	5860	5850	39
574	20241125	102600	103349330	5850	5850	5860	5840	85
575	20241125	102500	102852120	5840	5870	5870	5840	134
576	20241125	102400	102067230	5860	5870	5870	5860	50
577	20241125	102300	101774150	5870	5870	5870	5870	179
578	20241125	102200	100723420	5870	5870	5870	5870	10
579	20241125	102100	100664720	5870	5870	5870	5870	294
580	20241125	102000	98938940	5870	5860	5870	5860	152
581	20241125	101900	98048140	5860	5860	5860	5860	89
582	20241125	101800	97526600	5850	5850	5850	5850	376
583	20241125	101700	95327000	5860	5860	5860	5860	19
584	20241125	101600	95215660	5860	5860	5860	5860	7
585	20241125	101500	95174640	5860	5860	5860	5860	8
586	20241125	101400	95127760	5860	5860	5860	5860	186
587	20241125	101300	94037800	5860	5860	5860	5860	8
588	20241125	101200	93990920	5860	5860	5860	5860	8
589	20241125	101100	93944040	5860	5860	5860	5850	736
590	20241125	101000	89631090	5860	5870	5870	5860	827
591	20241125	100900	84784770	5860	5860	5860	5860	23
592	20241125	100800	84649990	5860	5860	5860	5860	348
593	20241125	100700	82610710	5870	5860	5870	5850	212
594	20241125	100600	81368390	5860	5860	5860	5860	20
595	20241125	100500	81251190	5870	5850	5870	5850	321
596	20241125	100400	79370520	5850	5840	5850	5840	189
597	20241125	100300	78266630	5850	5850	5850	5850	17
598	20241125	100200	78167180	5850	5850	5850	5850	10
599	20241125	100100	78108680	5850	5860	5860	5850	275
600	20241125	100000	76497710	5850	5870	5870	5850	153
601	20241125	095900	75601120	5870	5870	5870	5870	16
602	20241125	095800	75507200	5860	5850	5870	5850	1142
603	20241125	095700	68818960	5850	5850	5850	5850	8
604	20241125	095600	68772160	5850	5850	5850	5850	16
605	20241125	095500	68678560	5850	5850	5850	5850	7
606	20241125	095400	68637610	5840	5840	5840	5840	304
607	20241125	095300	66862250	5840	5840	5840	5840	8
608	20241125	095200	66815530	5840	5840	5840	5840	0
609	20241125	095100	66815530	5840	5840	5840	5840	1
610	20241125	095000	66809690	5840	5840	5840	5840	0
611	20241125	094900	66809690	5840	5840	5840	5840	160
612	20241125	094800	65875290	5830	5830	5830	5830	0
613	20241125	094700	65875290	5830	5830	5830	5830	10
614	20241125	094600	65816990	5840	5840	5840	5840	3
615	20241125	094500	65799470	5840	5840	5840	5840	0
616	20241125	094400	65799470	5840	5840	5840	5840	0
617	20241125	094300	65799470	5840	5840	5840	5840	3
618	20241125	094200	65781950	5840	5840	5840	5840	3
619	20241125	094100	65764430	5840	5830	5840	5830	22
620	20241125	094000	65635960	5820	5830	5830	5820	11
621	20241125	093900	65571930	5830	5830	5830	5830	1
622	20241125	093800	65566100	5830	5810	5830	5800	762
623	20241125	093700	61140430	5820	5830	5830	5820	89
624	20241125	093600	60621860	5830	5830	5830	5830	48
625	20241125	093500	60342020	5840	5840	5840	5840	0
626	20241125	093400	60342020	5840	5840	5840	5840	10
627	20241125	093300	60283620	5840	5840	5840	5840	0
628	20241125	093200	60283620	5840	5840	5840	5840	3
629	20241125	093100	60266100	5840	5840	5840	5840	21
630	20241125	093000	60143460	5840	5850	5850	5840	19
631	20241125	092900	60032460	5850	5850	5850	5850	1
632	20241125	092800	60026610	5850	5850	5850	5850	74
633	20241125	092700	59593710	5850	5850	5850	5850	94
634	20241125	092600	59043810	5850	5850	5850	5850	101
635	20241125	092500	58452960	5850	5840	5850	5840	306
636	20241125	092400	56663950	5840	5850	5850	5810	2112
637	20241125	092300	44380070	5860	5850	5860	5840	397
638	20241125	092200	42058230	5850	5850	5850	5850	0
639	20241125	092100	42058230	5850	5840	5850	5840	121
640	20241125	092000	41351170	5840	5840	5840	5840	0
641	20241125	091900	41351170	5840	5840	5840	5840	46
642	20241125	091800	41082530	5840	5840	5840	5840	0
643	20241125	091700	41082530	5840	5840	5840	5840	233
644	20241125	091600	39721810	5840	5840	5840	5840	0
645	20241125	091500	39721810	5840	5840	5840	5840	0
646	20241125	091400	39721810	5840	5840	5840	5840	0
647	20241125	091300	39721810	5840	5820	5840	5820	1405
648	20241125	091200	31533600	5820	5820	5820	5820	32
649	20241125	091100	31347360	5820	5820	5820	5820	295
650	20241125	091000	29630460	5830	5830	5830	5830	21
651	20241125	090900	29508030	5820	5820	5820	5820	0
652	20241125	090800	29508030	5820	5820	5820	5820	87
653	20241125	090700	29001690	5820	5820	5820	5820	0
654	20241125	090600	29001690	5820	5820	5820	5820	40
655	20241125	090500	28768890	5820	5820	5820	5820	1
656	20241125	090400	28763070	5820	5820	5820	5820	386
657	20241125	090300	26516550	5820	5830	5830	5820	268
658	20241125	090200	24955110	5830	5830	5830	5830	14
659	20241125	090100	24873490	5830	5820	5830	5820	430
660	20241125	090000	22368220	5820	5790	5850	5790	3860