KissMeData/064480/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194500	757973940	5470	5470	5470	5470	3515
3	20241125	194400	757973940	5470	5470	5470	5470	0
4	20241125	194300	757973940	5470	5470	5470	5470	0
5	20241125	194200	757973940	5470	5470	5470	5470	0
6	20241125	194100	757973940	5470	5470	5470	5470	0
7	20241125	194000	757973940	5470	5470	5470	5470	0
8	20241125	193900	757973940	5470	5470	5470	5470	0
9	20241125	193800	757973940	5470	5470	5470	5470	0
10	20241125	193700	757973940	5470	5470	5470	5470	0
11	20241125	193600	757973940	5470	5470	5470	5470	0
12	20241125	193500	757973940	5470	5470	5470	5470	0
13	20241125	193400	757973940	5470	5470	5470	5470	0
14	20241125	193300	757973940	5470	5470	5470	5470	0
15	20241125	193200	757973940	5470	5470	5470	5470	0
16	20241125	193100	757973940	5470	5470	5470	5470	0
17	20241125	193000	757973940	5470	5470	5470	5470	0
18	20241125	192900	757973940	5470	5470	5470	5470	0
19	20241125	192800	757973940	5470	5470	5470	5470	0
20	20241125	192700	757973940	5470	5470	5470	5470	0
21	20241125	192600	757973940	5470	5470	5470	5470	0
22	20241125	192500	757973940	5470	5470	5470	5470	0
23	20241125	192400	757973940	5470	5470	5470	5470	0
24	20241125	192300	757973940	5470	5470	5470	5470	0
25	20241125	192200	757973940	5470	5470	5470	5470	0
26	20241125	192100	757973940	5470	5470	5470	5470	0
27	20241125	192000	757973940	5470	5470	5470	5470	0
28	20241125	191900	757973940	5470	5470	5470	5470	0
29	20241125	191800	757973940	5470	5470	5470	5470	0
30	20241125	191700	757973940	5470	5470	5470	5470	0
31	20241125	191600	757973940	5470	5470	5470	5470	0
32	20241125	191500	757973940	5470	5470	5470	5470	3515
33	20241125	191400	757973940	5470	5470	5470	5470	0
34	20241125	191300	757973940	5470	5470	5470	5470	0
35	20241125	191200	757973940	5470	5470	5470	5470	0
36	20241125	191100	757973940	5470	5470	5470	5470	0
37	20241125	191000	757973940	5470	5470	5470	5470	0
38	20241125	190900	757973940	5470	5470	5470	5470	0
39	20241125	190800	757973940	5470	5470	5470	5470	0
40	20241125	190700	757973940	5470	5470	5470	5470	0
41	20241125	190600	757973940	5470	5470	5470	5470	0
42	20241125	190500	757973940	5470	5470	5470	5470	0
43	20241125	190400	757973940	5470	5470	5470	5470	0
44	20241125	190300	757973940	5470	5470	5470	5470	0
45	20241125	190200	757973940	5470	5470	5470	5470	0
46	20241125	190100	757973940	5470	5470	5470	5470	0
47	20241125	190000	757973940	5470	5470	5470	5470	0
48	20241125	185900	757973940	5470	5470	5470	5470	0
49	20241125	185800	757973940	5470	5470	5470	5470	0
50	20241125	185700	757973940	5470	5470	5470	5470	0
51	20241125	185600	757973940	5470	5470	5470	5470	0
52	20241125	185500	757973940	5470	5470	5470	5470	0
53	20241125	185400	757973940	5470	5470	5470	5470	0
54	20241125	185300	757973940	5470	5470	5470	5470	0
55	20241125	185200	757973940	5470	5470	5470	5470	0
56	20241125	185100	757973940	5470	5470	5470	5470	0
57	20241125	185000	757973940	5470	5470	5470	5470	0
58	20241125	184900	757973940	5470	5470	5470	5470	0
59	20241125	184800	757973940	5470	5470	5470	5470	0
60	20241125	184700	757973940	5470	5470	5470	5470	0
61	20241125	184600	757973940	5470	5470	5470	5470	0
62	20241125	184500	757973940	5470	5470	5470	5470	3515
63	20241125	184400	757973940	5470	5470	5470	5470	0
64	20241125	184300	757973940	5470	5470	5470	5470	0
65	20241125	184200	757973940	5470	5470	5470	5470	0
66	20241125	184100	757973940	5470	5470	5470	5470	0
67	20241125	184000	757973940	5470	5470	5470	5470	0
68	20241125	183900	757973940	5470	5470	5470	5470	0
69	20241125	183800	757973940	5470	5470	5470	5470	0
70	20241125	183700	757973940	5470	5470	5470	5470	0
71	20241125	183600	757973940	5470	5470	5470	5470	0
72	20241125	183500	757973940	5470	5470	5470	5470	0
73	20241125	183400	757973940	5470	5470	5470	5470	0
74	20241125	183300	757973940	5470	5470	5470	5470	0
75	20241125	183200	757973940	5470	5470	5470	5470	0
76	20241125	183100	757973940	5470	5470	5470	5470	0
77	20241125	183000	757973940	5470	5470	5470	5470	0
78	20241125	182900	757973940	5470	5470	5470	5470	0
79	20241125	182800	757973940	5470	5470	5470	5470	0
80	20241125	182700	757973940	5470	5470	5470	5470	0
81	20241125	182600	757973940	5470	5470	5470	5470	0
82	20241125	182500	757973940	5470	5470	5470	5470	0
83	20241125	182400	757973940	5470	5470	5470	5470	0
84	20241125	182300	757973940	5470	5470	5470	5470	0
85	20241125	182200	757973940	5470	5470	5470	5470	0
86	20241125	182100	757973940	5470	5470	5470	5470	0
87	20241125	182000	757973940	5470	5470	5470	5470	0
88	20241125	181900	757973940	5470	5470	5470	5470	0
89	20241125	181800	757973940	5470	5470	5470	5470	0
90	20241125	181700	757973940	5470	5470	5470	5470	0
91	20241125	181600	757973940	5470	5470	5470	5470	0
92	20241125	181500	757973940	5470	5470	5470	5470	3515
93	20241125	181400	757973940	5470	5470	5470	5470	0
94	20241125	181300	757973940	5470	5470	5470	5470	0
95	20241125	181200	757973940	5470	5470	5470	5470	0
96	20241125	181100	757973940	5470	5470	5470	5470	0
97	20241125	181000	757973940	5470	5470	5470	5470	0
98	20241125	180900	757973940	5470	5470	5470	5470	0
99	20241125	180800	757973940	5470	5470	5470	5470	0
100	20241125	180700	757973940	5470	5470	5470	5470	0
101	20241125	180600	757973940	5470	5470	5470	5470	0
102	20241125	180500	757973940	5470	5470	5470	5470	0
103	20241125	180400	757973940	5470	5470	5470	5470	0
104	20241125	180300	757973940	5470	5470	5470	5470	0
105	20241125	180200	757973940	5470	5470	5470	5470	0
106	20241125	180100	757973940	5470	5470	5470	5470	0
107	20241125	180000	757973940	5470	5470	5470	5470	0
108	20241125	175900	757973940	5470	5470	5470	5470	0
109	20241125	175800	757973940	5470	5470	5470	5470	0
110	20241125	175700	757973940	5470	5470	5470	5470	0
111	20241125	175600	757973940	5470	5470	5470	5470	0
112	20241125	175500	757973940	5470	5470	5470	5470	0
113	20241125	175400	757973940	5470	5470	5470	5470	0
114	20241125	175300	757973940	5470	5470	5470	5470	0
115	20241125	175200	757973940	5470	5470	5470	5470	0
116	20241125	175100	757973940	5470	5470	5470	5470	0
117	20241125	175000	757973940	5470	5470	5470	5470	0
118	20241125	174900	757973940	5470	5470	5470	5470	0
119	20241125	174800	757973940	5470	5470	5470	5470	0
120	20241125	174700	757973940	5470	5470	5470	5470	0
121	20241125	174600	757973940	5470	5470	5470	5470	0
122	20241125	174500	757973940	5470	5470	5470	5470	3515
123	20241125	174400	757973940	5470	5470	5470	5470	0
124	20241125	174300	757973940	5470	5470	5470	5470	0
125	20241125	174200	757973940	5470	5470	5470	5470	0
126	20241125	174100	757973940	5470	5470	5470	5470	0
127	20241125	174000	757973940	5470	5470	5470	5470	0
128	20241125	173900	757973940	5470	5470	5470	5470	0
129	20241125	173800	757973940	5470	5470	5470	5470	0
130	20241125	173700	757973940	5470	5470	5470	5470	0
131	20241125	173600	757973940	5470	5470	5470	5470	0
132	20241125	173500	757973940	5470	5470	5470	5470	0
133	20241125	173400	757973940	5470	5470	5470	5470	0
134	20241125	173300	757973940	5470	5470	5470	5470	0
135	20241125	173200	757973940	5470	5470	5470	5470	0
136	20241125	173100	757973940	5470	5470	5470	5470	0
137	20241125	173000	757973940	5470	5470	5470	5470	0
138	20241125	172900	757973940	5470	5470	5470	5470	0
139	20241125	172800	757973940	5470	5470	5470	5470	0
140	20241125	172700	757973940	5470	5470	5470	5470	0
141	20241125	172600	757973940	5470	5470	5470	5470	0
142	20241125	172500	757973940	5470	5470	5470	5470	0
143	20241125	172400	757973940	5470	5470	5470	5470	0
144	20241125	172300	757973940	5470	5470	5470	5470	0
145	20241125	172200	757973940	5470	5470	5470	5470	0
146	20241125	172100	757973940	5470	5470	5470	5470	0
147	20241125	172000	757973940	5470	5470	5470	5470	0
148	20241125	171900	757973940	5470	5470	5470	5470	0
149	20241125	171800	757973940	5470	5470	5470	5470	0
150	20241125	171700	757973940	5470	5470	5470	5470	0
151	20241125	171600	757973940	5470	5470	5470	5470	0
152	20241125	171500	757973940	5470	5470	5470	5470	3515
153	20241125	171400	757973940	5470	5470	5470	5470	0
154	20241125	171300	757973940	5470	5470	5470	5470	0
155	20241125	171200	757973940	5470	5470	5470	5470	0
156	20241125	171100	757973940	5470	5470	5470	5470	0
157	20241125	171000	757973940	5470	5470	5470	5470	0
158	20241125	170900	757973940	5470	5470	5470	5470	0
159	20241125	170800	757973940	5470	5470	5470	5470	0
160	20241125	170700	757973940	5470	5470	5470	5470	0
161	20241125	170600	757973940	5470	5470	5470	5470	0
162	20241125	170500	757973940	5470	5470	5470	5470	0
163	20241125	170400	757973940	5470	5470	5470	5470	0
164	20241125	170300	757973940	5470	5470	5470	5470	0
165	20241125	170200	757973940	5470	5470	5470	5470	0
166	20241125	170100	757973940	5470	5470	5470	5470	0
167	20241125	170000	757973940	5470	5470	5470	5470	0
168	20241125	165900	757973940	5470	5470	5470	5470	0
169	20241125	165800	757973940	5470	5470	5470	5470	0
170	20241125	165700	757973940	5470	5470	5470	5470	0
171	20241125	165600	757973940	5470	5470	5470	5470	0
172	20241125	165500	757973940	5470	5470	5470	5470	0
173	20241125	165400	757973940	5470	5470	5470	5470	0
174	20241125	165300	757973940	5470	5470	5470	5470	0
175	20241125	165200	757973940	5470	5470	5470	5470	0
176	20241125	165100	757973940	5470	5470	5470	5470	0
177	20241125	165000	757973940	5470	5470	5470	5470	0
178	20241125	164900	757973940	5470	5470	5470	5470	0
179	20241125	164800	757973940	5470	5470	5470	5470	0
180	20241125	164700	757973940	5470	5470	5470	5470	0
181	20241125	164600	757973940	5470	5470	5470	5470	0
182	20241125	164500	757973940	5470	5470	5470	5470	3515
183	20241125	164400	757973940	5470	5470	5470	5470	0
184	20241125	164300	757973940	5470	5470	5470	5470	0
185	20241125	164200	757973940	5470	5470	5470	5470	0
186	20241125	164100	757973940	5470	5470	5470	5470	0
187	20241125	164000	757973940	5470	5470	5470	5470	0
188	20241125	163900	757973940	5470	5470	5470	5470	0
189	20241125	163800	757973940	5470	5470	5470	5470	0
190	20241125	163700	757973940	5470	5470	5470	5470	0
191	20241125	163600	757973940	5470	5470	5470	5470	0
192	20241125	163500	757973940	5470	5470	5470	5470	0
193	20241125	163400	757973940	5470	5470	5470	5470	0
194	20241125	163300	757973940	5470	5470	5470	5470	0
195	20241125	163200	757973940	5470	5470	5470	5470	0
196	20241125	163100	757973940	5470	5470	5470	5470	0
197	20241125	163000	757973940	5470	5470	5470	5470	0
198	20241125	162900	757973940	5470	5470	5470	5470	0
199	20241125	162800	757973940	5470	5470	5470	5470	0
200	20241125	162700	757973940	5470	5470	5470	5470	0
201	20241125	162600	757973940	5470	5470	5470	5470	0
202	20241125	162500	757973940	5470	5470	5470	5470	0
203	20241125	162400	757973940	5470	5470	5470	5470	0
204	20241125	162300	757973940	5470	5470	5470	5470	0
205	20241125	162200	757973940	5470	5470	5470	5470	0
206	20241125	162100	757973940	5470	5470	5470	5470	0
207	20241125	162000	757973940	5470	5470	5470	5470	0
208	20241125	161900	757973940	5470	5470	5470	5470	0
209	20241125	161800	757973940	5470	5470	5470	5470	0
210	20241125	161700	757973940	5470	5470	5470	5470	0
211	20241125	161600	757973940	5470	5470	5470	5470	0
212	20241125	161500	757973940	5470	5470	5470	5470	3515
213	20241125	161400	757973940	5470	5470	5470	5470	0
214	20241125	161300	757973940	5470	5470	5470	5470	0
215	20241125	161200	757973940	5470	5470	5470	5470	0
216	20241125	161100	757973940	5470	5470	5470	5470	0
217	20241125	161000	757973940	5470	5470	5470	5470	0
218	20241125	160900	757973940	5470	5470	5470	5470	0
219	20241125	160800	757973940	5470	5470	5470	5470	0
220	20241125	160700	757973940	5470	5470	5470	5470	0
221	20241125	160600	757973940	5470	5470	5470	5470	0
222	20241125	160500	757973940	5470	5470	5470	5470	0
223	20241125	160400	757973940	5470	5470	5470	5470	0
224	20241125	160300	757973940	5470	5470	5470	5470	0
225	20241125	160200	757973940	5470	5470	5470	5470	0
226	20241125	160100	757973940	5470	5470	5470	5470	0
227	20241125	160000	757973940	5470	5470	5470	5470	0
228	20241125	155900	757973940	5470	5470	5470	5470	0
229	20241125	155800	757973940	5470	5470	5470	5470	0
230	20241125	155700	757973940	5470	5470	5470	5470	0
231	20241125	155600	757973940	5470	5470	5470	5470	0
232	20241125	155500	757973940	5470	5470	5470	5470	0
233	20241125	155400	757973940	5470	5470	5470	5470	0
234	20241125	155300	757973940	5470	5470	5470	5470	0
235	20241125	155200	757973940	5470	5470	5470	5470	0
236	20241125	155100	757973940	5470	5470	5470	5470	0
237	20241125	155000	757973940	5470	5470	5470	5470	0
238	20241125	154900	757973940	5470	5470	5470	5470	0
239	20241125	154800	757973940	5470	5470	5470	5470	0
240	20241125	154700	757973940	5470	5470	5470	5470	0
241	20241125	154600	757973940	5470	5470	5470	5470	0
242	20241125	154500	757973940	5470	5470	5470	5470	3515
243	20241125	154400	757973940	5470	5470	5470	5470	0
244	20241125	154300	757973940	5470	5470	5470	5470	0
245	20241125	154200	757973940	5470	5470	5470	5470	0
246	20241125	154100	757973940	5470	5470	5470	5470	0
247	20241125	154000	757973940	5470	5470	5470	5470	0
248	20241125	153900	757973940	5470	5470	5470	5470	0
249	20241125	153800	757973940	5470	5470	5470	5470	0
250	20241125	153700	757973940	5470	5470	5470	5470	0
251	20241125	153600	757973940	5470	5470	5470	5470	0
252	20241125	153500	757973940	5470	5470	5470	5470	0
253	20241125	153400	757973940	5470	5470	5470	5470	0
254	20241125	153300	757973940	5470	5470	5470	5470	0
255	20241125	153200	757973940	5470	5470	5470	5470	0
256	20241125	153100	757973940	5470	5470	5470	5470	0
257	20241125	153000	757973940	5470	5470	5470	5470	3515
258	20241125	152900	738746890	5450	5450	5450	5450	0
259	20241125	152800	738746890	5450	5450	5450	5450	0
260	20241125	152700	738746890	5450	5450	5450	5450	0
261	20241125	152600	738746890	5450	5450	5450	5450	0
262	20241125	152500	738746890	5450	5450	5450	5450	0
263	20241125	152400	738746890	5450	5450	5450	5450	0
264	20241125	152300	738746890	5450	5450	5450	5450	0
265	20241125	152200	738746890	5450	5450	5450	5450	0
266	20241125	152100	738746890	5450	5450	5450	5450	0
267	20241125	152000	738746890	5450	5450	5450	5450	0
268	20241125	151900	738746890	5450	5430	5450	5430	1567
269	20241125	151800	730220860	5430	5420	5430	5420	174
270	20241125	151700	729277680	5430	5410	5430	5410	2124
271	20241125	151600	717786820	5410	5430	5440	5410	202
272	20241125	151500	716689970	5430	5440	5440	5430	973
273	20241125	151400	711404860	5440	5450	5450	5440	182
274	20241125	151300	710412970	5450	5440	5450	5440	1957
275	20241125	151200	699757320	5440	5430	5440	5430	2673
276	20241125	151100	685224240	5410	5410	5410	5410	0
277	20241125	151000	685224240	5410	5410	5410	5410	59
278	20241125	150900	684905050	5400	5400	5400	5400	20
279	20241125	150800	684797050	5400	5400	5400	5400	277
280	20241125	150700	683301250	5400	5420	5420	5400	330
281	20241125	150600	681513780	5430	5430	5430	5430	0
282	20241125	150500	681513780	5430	5430	5430	5430	142
283	20241125	150400	680742720	5420	5420	5420	5420	520
284	20241125	150300	677924320	5420	5420	5420	5420	5
285	20241125	150200	677897220	5420	5420	5420	5420	50
286	20241125	150100	677626220	5420	5420	5420	5420	120
287	20241125	150000	676975820	5420	5430	5430	5420	508
288	20241125	145900	674219880	5420	5430	5430	5420	85
289	20241125	145800	673758340	5420	5420	5420	5420	83
290	20241125	145700	673308480	5430	5430	5430	5430	534
291	20241125	145600	670408860	5410	5410	5410	5410	0
292	20241125	145500	670408860	5410	5410	5410	5410	1
293	20241125	145400	670403450	5410	5410	5410	5410	250
294	20241125	145300	669050950	5430	5430	5430	5430	0
295	20241125	145200	669050950	5430	5430	5430	5430	50
296	20241125	145100	668779450	5410	5410	5410	5410	0
297	20241125	145000	668779450	5410	5430	5430	5410	31
298	20241125	144900	668611320	5430	5430	5430	5430	2
299	20241125	144800	668600460	5430	5430	5430	5410	572
300	20241125	144700	665495920	5420	5420	5420	5420	0
301	20241125	144600	665495920	5420	5420	5420	5420	52
302	20241125	144500	665214080	5420	5420	5420	5420	0
303	20241125	144400	665214080	5420	5420	5420	5420	99
304	20241125	144300	664677500	5420	5410	5420	5400	24
305	20241125	144200	664547850	5410	5410	5410	5410	4
306	20241125	144100	664526210	5410	5410	5410	5410	203
307	20241125	144000	663427980	5420	5410	5420	5410	212
308	20241125	143900	662280210	5420	5420	5420	5420	45
309	20241125	143800	662036310	5410	5410	5410	5410	0
310	20241125	143700	662036310	5410	5410	5410	5410	0
311	20241125	143600	662036310	5410	5410	5410	5410	15
312	20241125	143500	661955160	5440	5440	5440	5440	0
313	20241125	143400	661955160	5440	5440	5440	5440	0
314	20241125	143300	661955160	5440	5420	5440	5400	4145
315	20241125	143200	639559660	5430	5430	5430	5430	22
316	20241125	143100	639440200	5450	5430	5450	5430	1048
317	20241125	143000	633734090	5430	5430	5430	5430	30
318	20241125	142900	633571190	5440	5440	5440	5440	0
319	20241125	142800	633571190	5440	5440	5440	5440	0
320	20241125	142700	633571190	5440	5440	5440	5440	50
321	20241125	142600	633299190	5440	5440	5440	5440	0
322	20241125	142500	633299190	5440	5440	5440	5440	0
323	20241125	142400	633299190	5440	5440	5440	5440	0
324	20241125	142300	633299190	5440	5440	5440	5440	1
325	20241125	142200	633293750	5430	5430	5430	5430	0
326	20241125	142100	633293750	5430	5430	5430	5430	0
327	20241125	142000	633293750	5430	5430	5430	5430	300
328	20241125	141900	631664750	5430	5410	5430	5410	40
329	20241125	141800	631448150	5430	5430	5430	5430	0
330	20241125	141700	631448150	5430	5420	5430	5420	200
331	20241125	141600	630362790	5420	5420	5420	5420	10
332	20241125	141500	630308590	5410	5410	5410	5410	0
333	20241125	141400	630308590	5410	5410	5410	5410	500
334	20241125	141300	627603590	5430	5430	5430	5430	0
335	20241125	141200	627603590	5430	5430	5430	5430	1
336	20241125	141100	627598160	5410	5410	5410	5410	0
337	20241125	141000	627598160	5410	5410	5410	5410	0
338	20241125	140900	627598160	5410	5410	5410	5410	60
339	20241125	140800	627273560	5410	5410	5410	5410	0
340	20241125	140700	627273560	5410	5410	5410	5410	46
341	20241125	140600	627024700	5420	5420	5420	5420	82
342	20241125	140500	626580260	5420	5420	5420	5420	0
343	20241125	140400	626580260	5420	5420	5420	5420	46
344	20241125	140300	626330940	5410	5410	5410	5410	0
345	20241125	140200	626330940	5410	5410	5410	5410	50
346	20241125	140100	626060440	5430	5430	5430	5430	0
347	20241125	140000	626060440	5430	5430	5430	5430	0
348	20241125	135900	626060440	5430	5430	5430	5430	0
349	20241125	135800	626060440	5430	5430	5430	5430	0
350	20241125	135700	626060440	5430	5420	5430	5420	510
351	20241125	135600	623296140	5400	5400	5400	5400	0
352	20241125	135500	623296140	5400	5400	5400	5400	9
353	20241125	135400	623247540	5400	5400	5400	5400	185
354	20241125	135300	622248540	5400	5400	5400	5400	0
355	20241125	135200	622248540	5400	5410	5410	5400	1829
356	20241125	135100	612354540	5430	5430	5430	5430	260
357	20241125	135000	610942740	5420	5420	5430	5420	102
358	20241125	134900	610389890	5420	5420	5420	5420	39
359	20241125	134800	610178510	5420	5420	5420	5420	0
360	20241125	134700	610178510	5420	5420	5420	5420	875
361	20241125	134600	605436010	5430	5430	5430	5430	1000
362	20241125	134500	600006010	5420	5430	5430	5420	418
363	20241125	134400	597737860	5440	5440	5440	5440	0
364	20241125	134300	597737860	5440	5430	5440	5430	109
365	20241125	134200	597145940	5440	5440	5440	5440	20
366	20241125	134100	597037140	5440	5440	5440	5440	56
367	20241125	134000	596732500	5450	5450	5450	5450	0
368	20241125	133900	596732500	5450	5450	5450	5450	0
369	20241125	133800	596732500	5450	5450	5450	5450	44
370	20241125	133700	596492700	5450	5450	5450	5450	0
371	20241125	133600	596492700	5450	5450	5450	5450	2
372	20241125	133500	596481800	5450	5450	5450	5450	0
373	20241125	133400	596481800	5450	5450	5450	5450	0
374	20241125	133300	596481800	5450	5430	5450	5430	74
375	20241125	133200	596079960	5430	5430	5430	5430	150
376	20241125	133100	595265460	5430	5430	5430	5430	0
377	20241125	133000	595265460	5430	5430	5430	5430	85
378	20241125	132900	594803910	5430	5430	5430	5430	226
379	20241125	132800	593576730	5430	5430	5430	5430	0
380	20241125	132700	593576730	5430	5450	5450	5430	8
381	20241125	132600	593533270	5430	5430	5430	5430	51
382	20241125	132500	593256340	5450	5450	5450	5450	2
383	20241125	132400	593245440	5430	5450	5450	5430	59
384	20241125	132300	592924970	5430	5430	5430	5430	1
385	20241125	132200	592919540	5440	5440	5440	5440	0
386	20241125	132100	592919540	5440	5440	5440	5440	0
387	20241125	132000	592919540	5440	5440	5440	5440	152
388	20241125	131900	592092660	5430	5430	5430	5430	2
389	20241125	131800	592081800	5450	5430	5450	5430	55
390	20241125	131700	591782750	5430	5430	5430	5430	400
391	20241125	131600	589610750	5430	5430	5430	5430	0
392	20241125	131500	589610750	5430	5460	5460	5430	803
393	20241125	131400	585250370	5460	5470	5470	5460	18
394	20241125	131300	585151990	5440	5470	5470	5440	50
395	20241125	131200	584879390	5470	5460	5470	5460	132
396	20241125	131100	584158650	5460	5460	5460	5460	46
397	20241125	131000	583907490	5470	5470	5470	5470	0
398	20241125	130900	583907490	5470	5460	5470	5460	56
399	20241125	130800	583601270	5460	5460	5460	5460	49
400	20241125	130700	583333730	5460	5460	5460	5450	2110
401	20241125	130600	571814030	5460	5460	5460	5460	1
402	20241125	130500	571808570	5460	5450	5460	5450	1419
403	20241125	130400	564061770	5460	5460	5460	5460	9
404	20241125	130300	564012630	5430	5430	5430	5430	93
405	20241125	130200	563507640	5460	5460	5460	5460	47
406	20241125	130100	563251020	5460	5460	5460	5460	430
407	20241125	130000	560903220	5460	5460	5460	5460	0
408	20241125	125900	560903220	5460	5460	5460	5460	0
409	20241125	125800	560903220	5460	5460	5460	5460	15
410	20241125	125700	560821320	5430	5460	5460	5430	94
411	20241125	125600	560308110	5460	5460	5460	5460	200
412	20241125	125500	559216110	5460	5450	5460	5450	20
413	20241125	125400	559106920	5460	5460	5460	5460	54
414	20241125	125300	558812080	5460	5440	5460	5430	51
415	20241125	125200	558535100	5460	5450	5460	5450	501
416	20241125	125100	555804640	5460	5460	5460	5460	805
417	20241125	125000	551409340	5460	5450	5460	5450	108
418	20241125	124900	550819840	5450	5450	5450	5450	0
419	20241125	124800	550819840	5450	5450	5450	5450	100
420	20241125	124700	550274840	5440	5440	5440	5440	1
421	20241125	124600	550269400	5440	5450	5450	5440	24
422	20241125	124500	550138640	5450	5450	5450	5450	20
423	20241125	124400	550029640	5430	5450	5450	5430	2
424	20241125	124300	550018760	5430	5430	5430	5430	0
425	20241125	124200	550018760	5430	5450	5450	5430	160
426	20241125	124100	549147360	5450	5450	5450	5450	0
427	20241125	124000	549147360	5450	5450	5450	5450	0
428	20241125	123900	549147360	5450	5450	5450	5450	0
429	20241125	123800	549147360	5450	5440	5450	5440	300
430	20241125	123700	547512660	5440	5440	5440	5440	150
431	20241125	123600	546696660	5440	5440	5440	5440	0
432	20241125	123500	546696660	5440	5440	5440	5440	5
433	20241125	123400	546669460	5440	5440	5440	5440	1
434	20241125	123300	546664020	5420	5420	5420	5420	36
435	20241125	123200	546468900	5430	5430	5430	5430	0
436	20241125	123100	546468900	5430	5430	5430	5430	398
437	20241125	123000	544307760	5430	5430	5430	5430	76
438	20241125	122900	543895080	5430	5430	5430	5430	576
439	20241125	122800	540767400	5410	5410	5410	5410	1
440	20241125	122700	540761990	5410	5430	5430	5410	1747
441	20241125	122600	531296000	5430	5430	5430	5430	0
442	20241125	122500	531296000	5430	5430	5430	5430	0
443	20241125	122400	531296000	5430	5430	5430	5430	503
444	20241125	122300	528564710	5430	5430	5430	5430	0
445	20241125	122200	528564710	5430	5430	5430	5430	0
446	20241125	122100	528564710	5430	5410	5430	5410	237
447	20241125	122000	527278440	5420	5420	5420	5420	331
448	20241125	121900	525484420	5420	5420	5420	5420	200
449	20241125	121800	524400420	5420	5420	5420	5420	0
450	20241125	121700	524400420	5420	5420	5420	5420	101
451	20241125	121600	523853000	5440	5440	5440	5440	0
452	20241125	121500	523853000	5440	5440	5440	5440	0
453	20241125	121400	523853000	5440	5440	5440	5440	0
454	20241125	121300	523853000	5440	5440	5440	5440	0
455	20241125	121200	523853000	5440	5440	5440	5440	0
456	20241125	121100	523853000	5440	5440	5440	5440	0
457	20241125	121000	523853000	5440	5440	5440	5440	5
458	20241125	120900	523825800	5440	5440	5440	5440	0
459	20241125	120800	523825800	5440	5430	5440	5430	70
460	20241125	120700	523445040	5400	5400	5400	5400	0
461	20241125	120600	523445040	5400	5410	5410	5400	922
462	20241125	120500	518462160	5410	5460	5460	5410	1538
463	20241125	120400	510137980	5460	5460	5460	5460	0
464	20241125	120300	510137980	5460	5460	5460	5460	50
465	20241125	120200	509864980	5460	5440	5460	5430	14
466	20241125	120100	509788730	5460	5460	5460	5460	0
467	20241125	120000	509788730	5460	5460	5460	5460	0
468	20241125	115900	509788730	5460	5460	5460	5460	12
469	20241125	115800	509723210	5460	5450	5460	5450	11
470	20241125	115700	509663250	5430	5430	5430	5430	0
471	20241125	115600	509663250	5430	5460	5460	5430	31
472	20241125	115500	509494890	5430	5430	5430	5430	187
473	20241125	115400	508479480	5440	5440	5440	5440	37
474	20241125	115300	508278200	5460	5460	5460	5460	455
475	20241125	115200	505793900	5440	5440	5460	5440	95
476	20241125	115100	505277000	5460	5460	5460	5460	0
477	20241125	115000	505277000	5460	5460	5460	5460	0
478	20241125	114900	505277000	5460	5460	5460	5460	2
479	20241125	114800	505266080	5440	5440	5440	5440	0
480	20241125	114700	505266080	5440	5440	5440	5440	0
481	20241125	114600	505266080	5440	5440	5440	5440	0
482	20241125	114500	505266080	5440	5460	5460	5440	55
483	20241125	114400	504966780	5480	5480	5480	5480	0
484	20241125	114300	504966780	5480	5480	5480	5460	1089
485	20241125	114200	499018760	5470	5480	5480	5460	860
486	20241125	114100	494320900	5480	5460	5480	5460	936
487	20241125	114000	489205390	5470	5470	5470	5470	96
488	20241125	113900	488680270	5470	5450	5470	5450	1115
489	20241125	113800	482595040	5450	5420	5450	5420	1138
490	20241125	113700	476405800	5420	5420	5420	5420	113
491	20241125	113600	475793340	5400	5400	5400	5400	0
492	20241125	113500	475793340	5400	5400	5400	5400	500
493	20241125	113400	473093340	5400	5390	5410	5390	26
494	20241125	113300	472953030	5420	5420	5420	5420	61
495	20241125	113200	472622410	5410	5410	5410	5410	462
496	20241125	113100	470122990	5410	5410	5410	5410	138
497	20241125	113000	469376410	5420	5420	5420	5420	1
498	20241125	112900	469370990	5410	5410	5410	5410	0
499	20241125	112800	469370990	5410	5400	5410	5400	359
500	20241125	112700	467429800	5400	5400	5400	5400	58
501	20241125	112600	467116600	5400	5400	5400	5400	52
502	20241125	112500	466835800	5400	5400	5400	5400	110
503	20241125	112400	466241800	5400	5400	5400	5400	396
504	20241125	112300	464103400	5400	5400	5400	5400	250
505	20241125	112200	462753400	5400	5400	5400	5400	3
506	20241125	112100	462737200	5400	5400	5400	5400	121
507	20241125	112000	462083800	5410	5410	5410	5410	0
508	20241125	111900	462083800	5410	5410	5410	5410	0
509	20241125	111800	462083800	5410	5410	5410	5410	4
510	20241125	111700	462062160	5410	5410	5410	5410	0
511	20241125	111600	462062160	5410	5410	5410	5410	0
512	20241125	111500	462062160	5410	5410	5410	5410	0
513	20241125	111400	462062160	5410	5410	5410	5410	1025
514	20241125	111300	456516910	5390	5390	5390	5390	0
515	20241125	111200	456516910	5390	5390	5390	5390	16
516	20241125	111100	456430670	5400	5400	5400	5400	961
517	20241125	111000	451241270	5400	5400	5400	5400	302
518	20241125	110900	449610470	5370	5370	5370	5370	0
519	20241125	110800	449610470	5370	5370	5370	5370	0
520	20241125	110700	449610470	5370	5410	5410	5370	531
521	20241125	110600	446758960	5410	5370	5410	5370	204
522	20241125	110500	445663440	5370	5380	5410	5370	498
523	20241125	110400	442989120	5380	5380	5380	5380	270
524	20241125	110300	441536520	5410	5410	5410	5410	0
525	20241125	110200	441536520	5410	5410	5410	5410	1
526	20241125	110100	441531110	5400	5400	5400	5400	199
527	20241125	110000	440456510	5400	5400	5400	5400	0
528	20241125	105900	440456510	5400	5380	5400	5380	175
529	20241125	105800	439514990	5410	5410	5410	5410	2
530	20241125	105700	439504170	5380	5420	5420	5380	762
531	20241125	105600	435398560	5390	5400	5420	5390	1842
532	20241125	105500	425457230	5420	5420	5420	5420	1
533	20241125	105400	425451810	5420	5410	5420	5400	32
534	20241125	105300	425278690	5420	5420	5420	5420	5
535	20241125	105200	425251590	5420	5420	5420	5420	184
536	20241125	105100	424254310	5420	5420	5420	5420	1
537	20241125	105000	424248890	5450	5450	5450	5450	6
538	20241125	104900	424216190	5460	5460	5460	5460	0
539	20241125	104800	424216190	5460	5400	5460	5400	603
540	20241125	104700	420931260	5420	5420	5420	5420	58
541	20241125	104600	420616900	5430	5430	5430	5430	0
542	20241125	104500	420616900	5430	5430	5430	5430	0
543	20241125	104400	420616900	5430	5430	5430	5400	2000
544	20241125	104300	409793840	5430	5430	5430	5430	0
545	20241125	104200	409793840	5430	5420	5430	5400	5631
546	20241125	104100	379327710	5430	5430	5430	5430	6
547	20241125	104000	379295130	5430	5440	5440	5420	810
548	20241125	103900	374897000	5450	5450	5450	5450	0
549	20241125	103800	374897000	5450	5470	5470	5430	527
550	20241125	103700	372025350	5470	5470	5470	5470	0
551	20241125	103600	372025350	5470	5470	5470	5470	0
552	20241125	103500	372025350	5470	5450	5470	5450	655
553	20241125	103400	368449050	5460	5460	5460	5460	113
554	20241125	103300	367832070	5420	5470	5470	5420	250
555	20241125	103200	366473050	5480	5450	5480	5450	1501
556	20241125	103100	358278360	5450	5420	5450	5420	1523
557	20241125	103000	349990430	5410	5430	5430	5410	73
558	20241125	102900	349595480	5440	5440	5440	5440	100
559	20241125	102800	349051480	5440	5420	5440	5400	3700
560	20241125	102700	328947070	5410	5410	5410	5410	2000
561	20241125	102600	318127070	5400	5400	5400	5400	0
562	20241125	102500	318127070	5400	5400	5400	5400	209
563	20241125	102400	316998470	5400	5400	5400	5400	500
564	20241125	102300	314298470	5400	5380	5400	5380	3144
565	20241125	102200	297352950	5390	5390	5390	5390	0
566	20241125	102100	297352950	5390	5390	5390	5390	0
567	20241125	102000	297352950	5390	5390	5390	5390	3
568	20241125	101900	297336780	5350	5410	5410	5350	1701
569	20241125	101800	288229010	5400	5370	5400	5350	2836
570	20241125	101700	273024820	5360	5380	5380	5360	1510
571	20241125	101600	264916170	5380	5380	5380	5370	501
572	20241125	101500	262224780	5380	5380	5420	5380	579
573	20241125	101400	259109720	5380	5410	5410	5380	2261
574	20241125	101300	246931650	5410	5410	5410	5410	0
575	20241125	101200	246931650	5410	5410	5410	5410	2
576	20241125	101100	246920830	5410	5410	5410	5410	65
577	20241125	101000	246569180	5380	5380	5380	5380	0
578	20241125	100900	246569180	5380	5380	5380	5380	292
579	20241125	100800	244998220	5380	5380	5380	5380	6
580	20241125	100700	244965940	5420	5420	5420	5390	605
581	20241125	100600	241704840	5420	5420	5420	5390	251
582	20241125	100500	240347420	5420	5380	5420	5380	172
583	20241125	100400	239422020	5420	5380	5420	5380	401
584	20241125	100300	237264600	5380	5380	5380	5380	30
585	20241125	100200	237103200	5380	5380	5380	5380	419
586	20241125	100100	234848980	5420	5420	5420	5380	217
587	20241125	100000	233681440	5390	5390	5390	5390	0
588	20241125	095900	233681440	5390	5390	5390	5390	2168
589	20241125	095800	221995920	5390	5400	5400	5390	427
590	20241125	095700	219690360	5400	5420	5420	5400	59
591	20241125	095600	219370820	5420	5420	5420	5420	74
592	20241125	095500	218969740	5420	5420	5420	5420	1
593	20241125	095400	218964320	5420	5400	5420	5400	9
594	20241125	095300	218915620	5420	5400	5420	5400	24
595	20241125	095200	218785900	5400	5400	5400	5400	437
596	20241125	095100	216426100	5420	5420	5420	5420	1212
597	20241125	095000	209857060	5420	5420	5430	5420	138
598	20241125	094900	209107970	5420	5400	5420	5400	121
599	20241125	094800	208452370	5410	5410	5410	5410	1148
600	20241125	094700	202241690	5420	5410	5420	5410	2498
601	20241125	094600	188712070	5410	5410	5410	5410	2
602	20241125	094500	188701250	5410	5410	5410	5410	1
603	20241125	094400	188695840	5400	5380	5410	5380	1158
604	20241125	094300	182433370	5410	5410	5410	5410	0
605	20241125	094200	182433370	5410	5400	5410	5400	19
606	20241125	094100	182330670	5390	5350	5390	5340	2253
607	20241125	094000	170213750	5350	5350	5350	5350	0
608	20241125	093900	170213750	5350	5350	5350	5350	54
609	20241125	093800	169924850	5350	5360	5360	5350	112
610	20241125	093700	169324550	5370	5370	5370	5370	326
611	20241125	093600	167573930	5380	5380	5380	5380	4
612	20241125	093500	167552410	5360	5380	5380	5360	675
613	20241125	093400	163931400	5370	5370	5370	5370	100
614	20241125	093300	163394400	5400	5400	5400	5400	0
615	20241125	093200	163394400	5400	5390	5400	5360	103
616	20241125	093100	162841010	5360	5400	5410	5360	522
617	20241125	093000	160022890	5400	5380	5400	5370	3002
618	20241125	092900	143845660	5390	5390	5390	5390	1
619	20241125	092800	143840270	5380	5390	5400	5380	176
620	20241125	092700	142891220	5390	5380	5390	5380	1773
621	20241125	092600	133352460	5370	5340	5370	5340	1374
622	20241125	092500	125975870	5360	5360	5360	5360	0
623	20241125	092400	125975870	5360	5360	5360	5360	0
624	20241125	092300	125975870	5360	5350	5360	5350	276
625	20241125	092200	124499160	5350	5310	5350	5300	833
626	20241125	092100	120056650	5280	5310	5340	5280	1460
627	20241125	092000	112314320	5340	5330	5340	5310	126
628	20241125	091900	111644830	5330	5340	5350	5300	2151
629	20241125	091800	100198900	5340	5310	5340	5310	775
630	20241125	091700	96072670	5310	5350	5350	5270	7542
631	20241125	091600	56019840	5350	5370	5380	5350	1715
632	20241125	091500	46838240	5350	5360	5380	5350	169
633	20241125	091400	45931260	5350	5370	5370	5350	40
634	20241125	091300	45717060	5370	5350	5370	5350	107
635	20241125	091200	45143590	5350	5360	5360	5350	496
636	20241125	091100	42488990	5360	5350	5370	5350	1007
637	20241125	091000	37083170	5370	5340	5370	5340	256
638	20241125	090900	35715500	5340	5350	5380	5340	1534
639	20241125	090800	27470240	5330	5330	5370	5330	646
640	20241125	090700	24025680	5330	5320	5330	5310	29
641	20241125	090600	23871400	5290	5320	5330	5290	1103
642	20241125	090500	18034150	5320	5320	5320	5320	289
643	20241125	090400	16496670	5300	5320	5320	5290	392
644	20241125	090300	14411430	5320	5300	5320	5280	561
645	20241125	090200	11434560	5300	5300	5300	5300	352
646	20241125	090100	9568960	5280	5300	5300	5280	234
647	20241125	090000	8333310	5310	5300	5320	5280	1573