KissMeData/005090/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184400	248379600	25750	25750	25750	25750	386
3	20241120	184300	248379600	25750	25750	25750	25750	0
4	20241120	184200	248379600	25750	25750	25750	25750	0
5	20241120	184100	248379600	25750	25750	25750	25750	0
6	20241120	184000	248379600	25750	25750	25750	25750	0
7	20241120	183900	248379600	25750	25750	25750	25750	0
8	20241120	183800	248379600	25750	25750	25750	25750	0
9	20241120	183700	248379600	25750	25750	25750	25750	0
10	20241120	183600	248379600	25750	25750	25750	25750	0
11	20241120	183500	248379600	25750	25750	25750	25750	0
12	20241120	183400	248379600	25750	25750	25750	25750	0
13	20241120	183300	248379600	25750	25750	25750	25750	0
14	20241120	183200	248379600	25750	25750	25750	25750	0
15	20241120	183100	248379600	25750	25750	25750	25750	0
16	20241120	183000	248379600	25750	25750	25750	25750	0
17	20241120	182900	248379600	25750	25750	25750	25750	0
18	20241120	182800	248379600	25750	25750	25750	25750	0
19	20241120	182700	248379600	25750	25750	25750	25750	0
20	20241120	182600	248379600	25750	25750	25750	25750	0
21	20241120	182500	248379600	25750	25750	25750	25750	0
22	20241120	182400	248379600	25750	25750	25750	25750	0
23	20241120	182300	248379600	25750	25750	25750	25750	0
24	20241120	182200	248379600	25750	25750	25750	25750	0
25	20241120	182100	248379600	25750	25750	25750	25750	0
26	20241120	182000	248379600	25750	25750	25750	25750	0
27	20241120	181900	248379600	25750	25750	25750	25750	0
28	20241120	181800	248379600	25750	25750	25750	25750	0
29	20241120	181700	248379600	25750	25750	25750	25750	0
30	20241120	181600	248379600	25750	25750	25750	25750	0
31	20241120	181500	248379600	25750	25750	25750	25750	0
32	20241120	181400	248379600	25750	25750	25750	25750	386
33	20241120	181300	248379600	25750	25750	25750	25750	0
34	20241120	181200	248379600	25750	25750	25750	25750	0
35	20241120	181100	248379600	25750	25750	25750	25750	0
36	20241120	181000	248379600	25750	25750	25750	25750	0
37	20241120	180900	248379600	25750	25750	25750	25750	0
38	20241120	180800	248379600	25750	25750	25750	25750	0
39	20241120	180700	248379600	25750	25750	25750	25750	0
40	20241120	180600	248379600	25750	25750	25750	25750	0
41	20241120	180500	248379600	25750	25750	25750	25750	0
42	20241120	180400	248379600	25750	25750	25750	25750	0
43	20241120	180300	248379600	25750	25750	25750	25750	0
44	20241120	180200	248379600	25750	25750	25750	25750	0
45	20241120	180100	248379600	25750	25750	25750	25750	0
46	20241120	180000	248379600	25750	25750	25750	25750	0
47	20241120	175900	248379600	25750	25750	25750	25750	0
48	20241120	175800	248379600	25750	25750	25750	25750	0
49	20241120	175700	248379600	25750	25750	25750	25750	0
50	20241120	175600	248379600	25750	25750	25750	25750	0
51	20241120	175500	248379600	25750	25750	25750	25750	0
52	20241120	175400	248379600	25750	25750	25750	25750	0
53	20241120	175300	248379600	25750	25750	25750	25750	0
54	20241120	175200	248379600	25750	25750	25750	25750	0
55	20241120	175100	248379600	25750	25750	25750	25750	0
56	20241120	175000	248379600	25750	25750	25750	25750	0
57	20241120	174900	248379600	25750	25750	25750	25750	0
58	20241120	174800	248379600	25750	25750	25750	25750	0
59	20241120	174700	248379600	25750	25750	25750	25750	0
60	20241120	174600	248379600	25750	25750	25750	25750	0
61	20241120	174500	248379600	25750	25750	25750	25750	0
62	20241120	174400	248379600	25750	25750	25750	25750	386
63	20241120	174300	248379600	25750	25750	25750	25750	0
64	20241120	174200	248379600	25750	25750	25750	25750	0
65	20241120	174100	248379600	25750	25750	25750	25750	0
66	20241120	174000	248379600	25750	25750	25750	25750	0
67	20241120	173900	248379600	25750	25750	25750	25750	0
68	20241120	173800	248379600	25750	25750	25750	25750	0
69	20241120	173700	248379600	25750	25750	25750	25750	0
70	20241120	173600	248379600	25750	25750	25750	25750	0
71	20241120	173500	248379600	25750	25750	25750	25750	0
72	20241120	173400	248379600	25750	25750	25750	25750	0
73	20241120	173300	248379600	25750	25750	25750	25750	0
74	20241120	173200	248379600	25750	25750	25750	25750	0
75	20241120	173100	248379600	25750	25750	25750	25750	0
76	20241120	173000	248379600	25750	25750	25750	25750	0
77	20241120	172900	248379600	25750	25750	25750	25750	0
78	20241120	172800	248379600	25750	25750	25750	25750	0
79	20241120	172700	248379600	25750	25750	25750	25750	0
80	20241120	172600	248379600	25750	25750	25750	25750	0
81	20241120	172500	248379600	25750	25750	25750	25750	0
82	20241120	172400	248379600	25750	25750	25750	25750	0
83	20241120	172300	248379600	25750	25750	25750	25750	0
84	20241120	172200	248379600	25750	25750	25750	25750	0
85	20241120	172100	248379600	25750	25750	25750	25750	0
86	20241120	172000	248379600	25750	25750	25750	25750	0
87	20241120	171900	248379600	25750	25750	25750	25750	0
88	20241120	171800	248379600	25750	25750	25750	25750	0
89	20241120	171700	248379600	25750	25750	25750	25750	0
90	20241120	171600	248379600	25750	25750	25750	25750	0
91	20241120	171500	248379600	25750	25750	25750	25750	0
92	20241120	171400	248379600	25750	25750	25750	25750	386
93	20241120	171300	248379600	25750	25750	25750	25750	0
94	20241120	171200	248379600	25750	25750	25750	25750	0
95	20241120	171100	248379600	25750	25750	25750	25750	0
96	20241120	171000	248379600	25750	25750	25750	25750	0
97	20241120	170900	248379600	25750	25750	25750	25750	0
98	20241120	170800	248379600	25750	25750	25750	25750	0
99	20241120	170700	248379600	25750	25750	25750	25750	0
100	20241120	170600	248379600	25750	25750	25750	25750	0
101	20241120	170500	248379600	25750	25750	25750	25750	0
102	20241120	170400	248379600	25750	25750	25750	25750	0
103	20241120	170300	248379600	25750	25750	25750	25750	0
104	20241120	170200	248379600	25750	25750	25750	25750	0
105	20241120	170100	248379600	25750	25750	25750	25750	0
106	20241120	170000	248379600	25750	25750	25750	25750	0
107	20241120	165900	248379600	25750	25750	25750	25750	0
108	20241120	165800	248379600	25750	25750	25750	25750	0
109	20241120	165700	248379600	25750	25750	25750	25750	0
110	20241120	165600	248379600	25750	25750	25750	25750	0
111	20241120	165500	248379600	25750	25750	25750	25750	0
112	20241120	165400	248379600	25750	25750	25750	25750	0
113	20241120	165300	248379600	25750	25750	25750	25750	0
114	20241120	165200	248379600	25750	25750	25750	25750	0
115	20241120	165100	248379600	25750	25750	25750	25750	0
116	20241120	165000	248379600	25750	25750	25750	25750	0
117	20241120	164900	248379600	25750	25750	25750	25750	0
118	20241120	164800	248379600	25750	25750	25750	25750	0
119	20241120	164700	248379600	25750	25750	25750	25750	0
120	20241120	164600	248379600	25750	25750	25750	25750	0
121	20241120	164500	248379600	25750	25750	25750	25750	0
122	20241120	164400	248379600	25750	25750	25750	25750	386
123	20241120	164300	248379600	25750	25750	25750	25750	0
124	20241120	164200	248379600	25750	25750	25750	25750	0
125	20241120	164100	248379600	25750	25750	25750	25750	0
126	20241120	164000	248379600	25750	25750	25750	25750	0
127	20241120	163900	248379600	25750	25750	25750	25750	0
128	20241120	163800	248379600	25750	25750	25750	25750	0
129	20241120	163700	248379600	25750	25750	25750	25750	0
130	20241120	163600	248379600	25750	25750	25750	25750	0
131	20241120	163500	248379600	25750	25750	25750	25750	0
132	20241120	163400	248379600	25750	25750	25750	25750	0
133	20241120	163300	248379600	25750	25750	25750	25750	0
134	20241120	163200	248379600	25750	25750	25750	25750	0
135	20241120	163100	248379600	25750	25750	25750	25750	0
136	20241120	163000	248379600	25750	25750	25750	25750	0
137	20241120	162900	248379600	25750	25750	25750	25750	0
138	20241120	162800	248379600	25750	25750	25750	25750	0
139	20241120	162700	248379600	25750	25750	25750	25750	0
140	20241120	162600	248379600	25750	25750	25750	25750	0
141	20241120	162500	248379600	25750	25750	25750	25750	0
142	20241120	162400	248379600	25750	25750	25750	25750	0
143	20241120	162300	248379600	25750	25750	25750	25750	0
144	20241120	162200	248379600	25750	25750	25750	25750	0
145	20241120	162100	248379600	25750	25750	25750	25750	0
146	20241120	162000	248379600	25750	25750	25750	25750	0
147	20241120	161900	248379600	25750	25750	25750	25750	0
148	20241120	161800	248379600	25750	25750	25750	25750	0
149	20241120	161700	248379600	25750	25750	25750	25750	0
150	20241120	161600	248379600	25750	25750	25750	25750	0
151	20241120	161500	248379600	25750	25750	25750	25750	0
152	20241120	161400	248379600	25750	25750	25750	25750	386
153	20241120	161300	248379600	25750	25750	25750	25750	0
154	20241120	161200	248379600	25750	25750	25750	25750	0
155	20241120	161100	248379600	25750	25750	25750	25750	0
156	20241120	161000	248379600	25750	25750	25750	25750	0
157	20241120	160900	248379600	25750	25750	25750	25750	0
158	20241120	160800	248379600	25750	25750	25750	25750	0
159	20241120	160700	248379600	25750	25750	25750	25750	0
160	20241120	160600	248379600	25750	25750	25750	25750	0
161	20241120	160500	248379600	25750	25750	25750	25750	0
162	20241120	160400	248379600	25750	25750	25750	25750	0
163	20241120	160300	248379600	25750	25750	25750	25750	0
164	20241120	160200	248379600	25750	25750	25750	25750	0
165	20241120	160100	248379600	25750	25750	25750	25750	0
166	20241120	160000	248379600	25750	25750	25750	25750	0
167	20241120	155900	248379600	25750	25750	25750	25750	0
168	20241120	155800	248379600	25750	25750	25750	25750	0
169	20241120	155700	248379600	25750	25750	25750	25750	0
170	20241120	155600	248379600	25750	25750	25750	25750	0
171	20241120	155500	248379600	25750	25750	25750	25750	0
172	20241120	155400	248379600	25750	25750	25750	25750	0
173	20241120	155300	248379600	25750	25750	25750	25750	0
174	20241120	155200	248379600	25750	25750	25750	25750	0
175	20241120	155100	248379600	25750	25750	25750	25750	0
176	20241120	155000	248379600	25750	25750	25750	25750	0
177	20241120	154900	248379600	25750	25750	25750	25750	0
178	20241120	154800	248379600	25750	25750	25750	25750	0
179	20241120	154700	248379600	25750	25750	25750	25750	0
180	20241120	154600	248379600	25750	25750	25750	25750	0
181	20241120	154500	248379600	25750	25750	25750	25750	0
182	20241120	154400	248379600	25750	25750	25750	25750	386
183	20241120	154300	248379600	25750	25750	25750	25750	0
184	20241120	154200	248379600	25750	25750	25750	25750	0
185	20241120	154100	248379600	25750	25750	25750	25750	0
186	20241120	154000	248379600	25750	25750	25750	25750	0
187	20241120	153900	248379600	25750	25750	25750	25750	0
188	20241120	153800	248379600	25750	25750	25750	25750	0
189	20241120	153700	248379600	25750	25750	25750	25750	0
190	20241120	153600	248379600	25750	25750	25750	25750	0
191	20241120	153500	248379600	25750	25750	25750	25750	0
192	20241120	153400	248379600	25750	25750	25750	25750	0
193	20241120	153300	248379600	25750	25750	25750	25750	0
194	20241120	153200	248379600	25750	25750	25750	25750	0
195	20241120	153100	248379600	25750	25750	25750	25750	0
196	20241120	153000	248379600	25750	25750	25750	25750	386
197	20241120	152900	238440100	25750	25750	25750	25750	0
198	20241120	152800	238440100	25750	25750	25750	25750	0
199	20241120	152700	238440100	25750	25750	25750	25750	0
200	20241120	152600	238440100	25750	25750	25750	25750	0
201	20241120	152500	238440100	25750	25750	25750	25750	0
202	20241120	152400	238440100	25750	25750	25750	25750	0
203	20241120	152300	238440100	25750	25750	25750	25750	0
204	20241120	152200	238440100	25750	25750	25750	25750	0
205	20241120	152100	238440100	25750	25750	25750	25750	0
206	20241120	152000	238440100	25750	25750	25750	25750	0
207	20241120	151900	238440100	25750	25650	25750	25600	127
208	20241120	151800	235186350	25600	25600	25600	25600	2
209	20241120	151700	235135150	25600	25600	25600	25600	3
210	20241120	151600	235058350	25600	25600	25600	25600	81
211	20241120	151500	232984750	25600	25600	25600	25600	0
212	20241120	151400	232984750	25600	25600	25600	25600	1
213	20241120	151300	232959150	25750	25750	25750	25750	0
214	20241120	151200	232959150	25750	25750	25750	25750	0
215	20241120	151100	232959150	25750	25700	25750	25650	22
216	20241120	151000	232393750	25550	25550	25550	25550	2
217	20241120	150900	232342650	25550	25650	25650	25550	1941
218	20241120	150800	182646350	25650	25650	25650	25650	3
219	20241120	150700	182569400	25650	25650	25650	25650	33
220	20241120	150600	181722950	25700	25700	25700	25700	2
221	20241120	150500	181671550	25700	25700	25700	25700	0
222	20241120	150400	181671550	25700	25700	25700	25700	5
223	20241120	150300	181543050	25650	25650	25650	25650	2
224	20241120	150200	181491750	25650	25650	25650	25650	101
225	20241120	150100	178901100	25650	25650	25650	25650	0
226	20241120	150000	178901100	25650	25650	25650	25650	1
227	20241120	145900	178875450	25750	25700	25750	25700	4
228	20241120	145800	178772550	25650	25700	25700	25650	2
229	20241120	145700	178721200	25750	25700	25750	25700	30
230	20241120	145600	177948800	25750	25750	25750	25750	0
231	20241120	145500	177948800	25750	25750	25750	25750	3
232	20241120	145400	177871550	25700	25650	25700	25650	2
233	20241120	145300	177820200	25650	25650	25650	25650	0
234	20241120	145200	177820200	25650	25650	25650	25650	1
235	20241120	145100	177794550	25650	25650	25650	25650	0
236	20241120	145000	177794550	25650	25700	25700	25650	4
237	20241120	144900	177691850	25750	25750	25750	25750	0
238	20241120	144800	177691850	25750	25700	25750	25700	3
239	20241120	144700	177614650	25650	25650	25650	25650	1
240	20241120	144600	177589000	25650	25650	25650	25650	1
241	20241120	144500	177563350	25650	25650	25650	25650	0
242	20241120	144400	177563350	25650	25650	25650	25650	3
243	20241120	144300	177486400	25650	25650	25650	25650	0
244	20241120	144200	177486400	25650	25650	25650	25650	2
245	20241120	144100	177435100	25650	25650	25650	25650	0
246	20241120	144000	177435100	25650	25650	25650	25650	0
247	20241120	143900	177435100	25650	25650	25650	25650	1
248	20241120	143800	177409450	25650	25650	25650	25650	4
249	20241120	143700	177306850	25650	25650	25650	25650	0
250	20241120	143600	177306850	25650	25650	25650	25650	1
251	20241120	143500	177281200	25650	25650	25650	25650	3
252	20241120	143400	177204250	25650	25650	25650	25650	0
253	20241120	143300	177204250	25650	25650	25650	25650	0
254	20241120	143200	177204250	25650	25650	25650	25650	2
255	20241120	143100	177152950	25650	25650	25650	25650	1
256	20241120	143000	177127300	25650	25650	25650	25650	0
257	20241120	142900	177127300	25650	25650	25650	25650	0
258	20241120	142800	177127300	25650	25750	25750	25650	2
259	20241120	142700	177075900	25650	25650	25650	25650	2
260	20241120	142600	177024600	25650	25650	25650	25650	0
261	20241120	142500	177024600	25650	25700	25750	25650	19
262	20241120	142400	176535600	25700	25700	25700	25700	1
263	20241120	142300	176509900	25600	25600	25600	25600	1
264	20241120	142200	176484300	25650	25650	25650	25650	2
265	20241120	142100	176433000	25650	25650	25650	25650	1
266	20241120	142000	176407350	25650	25650	25650	25650	0
267	20241120	141900	176407350	25650	25650	25650	25650	4
268	20241120	141800	176304750	25700	25700	25700	25700	0
269	20241120	141700	176304750	25700	25700	25700	25700	1
270	20241120	141600	176279050	25650	25700	25700	25650	498
271	20241120	141500	163504250	25700	25700	25700	25700	1
272	20241120	141400	163478550	25700	25700	25700	25700	0
273	20241120	141300	163478550	25700	25700	25700	25700	1
274	20241120	141200	163452850	25700	25700	25700	25700	1
275	20241120	141100	163427150	25700	25700	25700	25700	1
276	20241120	141000	163401450	25700	25700	25700	25700	0
277	20241120	140900	163401450	25700	25700	25700	25700	1
278	20241120	140800	163375750	25650	25650	25650	25650	0
279	20241120	140700	163375750	25650	25750	25750	25650	11
280	20241120	140600	163092600	25800	25800	25800	25800	0
281	20241120	140500	163092600	25800	25700	25800	25700	4
282	20241120	140400	162989650	25650	25650	25650	25650	4
283	20241120	140300	162887050	25650	25650	25650	25650	0
284	20241120	140200	162887050	25650	25650	25650	25650	0
285	20241120	140100	162887050	25650	25650	25650	25650	0
286	20241120	140000	162887050	25650	25700	25700	25650	2
287	20241120	135900	162835700	25650	25650	25650	25650	0
288	20241120	135800	162835700	25650	25650	25650	25650	2
289	20241120	135700	162784400	25650	25650	25650	25650	0
290	20241120	135600	162784400	25650	25650	25650	25650	2
291	20241120	135500	162733100	25750	25750	25750	25750	1
292	20241120	135400	162707350	25750	25700	25750	25700	3
293	20241120	135300	162630150	25650	25650	25650	25650	0
294	20241120	135200	162630150	25650	25650	25650	25650	3
295	20241120	135100	162553200	25650	25650	25650	25650	0
296	20241120	135000	162553200	25650	25650	25650	25650	0
297	20241120	134900	162553200	25650	25650	25650	25650	1
298	20241120	134800	162527550	25650	25650	25650	25650	2
299	20241120	134700	162476250	25650	25650	25650	25650	2
300	20241120	134600	162424950	25650	25650	25650	25650	2
301	20241120	134500	162373650	25700	25700	25700	25700	21
302	20241120	134400	161833950	25650	25650	25650	25650	2
303	20241120	134300	161782650	25650	25650	25650	25650	1
304	20241120	134200	161757000	25700	25700	25700	25700	0
305	20241120	134100	161757000	25700	25700	25700	25700	1
306	20241120	134000	161731300	25650	25650	25650	25650	3
307	20241120	133900	161654350	25650	25650	25650	25650	0
308	20241120	133800	161654350	25650	25650	25650	25650	222
309	20241120	133700	155960050	25650	25650	25650	25650	1
310	20241120	133600	155934400	25650	25650	25650	25650	2
311	20241120	133500	155883100	25650	25650	25650	25650	0
312	20241120	133400	155883100	25650	25650	25650	25650	2
313	20241120	133300	155831800	25700	25700	25700	25700	1
314	20241120	133200	155806100	25650	25650	25650	25650	1
315	20241120	133100	155780450	25650	25650	25650	25650	1
316	20241120	133000	155754800	25700	25700	25700	25700	118
317	20241120	132900	152722200	25700	25700	25700	25700	2
318	20241120	132800	152670800	25700	25700	25700	25700	2
319	20241120	132700	152619400	25750	25750	25750	25750	0
320	20241120	132600	152619400	25750	25750	25750	25750	5
321	20241120	132500	152490650	25700	25700	25700	25700	2
322	20241120	132400	152439250	25750	25750	25750	25750	2
323	20241120	132300	152387750	25750	25750	25750	25750	1
324	20241120	132200	152362000	25750	25750	25750	25700	17
325	20241120	132100	151924350	25750	25700	25750	25700	3
326	20241120	132000	151847200	25700	25700	25700	25700	0
327	20241120	131900	151847200	25700	25700	25700	25700	1
328	20241120	131800	151821500	25750	25750	25750	25750	1
329	20241120	131700	151795750	25700	25700	25700	25700	1
330	20241120	131600	151770050	25700	25700	25700	25700	2
331	20241120	131500	151718650	25700	25700	25700	25700	0
332	20241120	131400	151718650	25700	25700	25700	25700	0
333	20241120	131300	151718650	25700	25700	25700	25700	3
334	20241120	131200	151641550	25750	25750	25750	25750	0
335	20241120	131100	151641550	25750	25700	25750	25700	52
336	20241120	131000	150302650	25700	25700	25700	25700	2
337	20241120	130900	150251250	25700	25700	25700	25700	1
338	20241120	130800	150225550	25700	25700	25700	25700	0
339	20241120	130700	150225550	25700	25700	25700	25700	0
340	20241120	130600	150225550	25700	25700	25700	25700	0
341	20241120	130500	150225550	25700	25650	25700	25650	3
342	20241120	130400	150148550	25700	25700	25700	25700	1
343	20241120	130300	150122850	25750	25700	25750	25700	208
344	20241120	130200	144767000	25650	25650	25650	25650	0
345	20241120	130100	144767000	25650	25650	25650	25650	3
346	20241120	130000	144690050	25650	25650	25650	25650	0
347	20241120	125900	144690050	25650	25650	25650	25650	0
348	20241120	125800	144690050	25650	25650	25650	25650	1
349	20241120	125700	144664400	25650	25650	25650	25650	2
350	20241120	125600	144613100	25700	25700	25700	25700	0
351	20241120	125500	144613100	25700	25650	25700	25650	3
352	20241120	125400	144536100	25650	25650	25650	25650	3
353	20241120	125300	144459150	25650	25650	25650	25650	0
354	20241120	125200	144459150	25650	25650	25650	25650	1
355	20241120	125100	144433500	25600	25600	25600	25600	0
356	20241120	125000	144433500	25600	25600	25600	25600	2
357	20241120	124900	144382300	25700	25650	25700	25650	3
358	20241120	124800	144305300	25600	25600	25600	25600	0
359	20241120	124700	144305300	25600	25600	25600	25600	0
360	20241120	124600	144305300	25600	25650	25650	25600	41
361	20241120	124500	143254950	25650	25650	25650	25650	1
362	20241120	124400	143229300	25650	25650	25650	25650	0
363	20241120	124300	143229300	25650	25650	25650	25650	0
364	20241120	124200	143229300	25650	25650	25650	25650	4
365	20241120	124100	143126700	25750	25700	25750	25700	10
366	20241120	124000	142869350	25700	25700	25700	25700	30
367	20241120	123900	142098350	25650	25650	25650	25650	2
368	20241120	123800	142047050	25650	25650	25650	25650	1
369	20241120	123700	142021400	25700	25700	25700	25700	1
370	20241120	123600	141995700	25650	25650	25650	25650	2
371	20241120	123500	141944400	25650	25650	25650	25650	0
372	20241120	123400	141944400	25650	25650	25650	25650	2
373	20241120	123300	141893100	25650	25650	25650	25650	6
374	20241120	123200	141739200	25600	25600	25600	25600	0
375	20241120	123100	141739200	25600	25600	25600	25600	0
376	20241120	123000	141739200	25600	25600	25600	25600	1
377	20241120	122900	141713600	25750	25700	25750	25700	2
378	20241120	122800	141662150	25700	25650	25700	25650	4
379	20241120	122700	141559400	25700	25700	25700	25700	1
380	20241120	122600	141533700	25600	25650	25700	25600	5
381	20241120	122500	141405500	25700	25700	25700	25700	0
382	20241120	122400	141405500	25700	25700	25700	25700	0
383	20241120	122300	141405500	25700	25700	25700	25700	0
384	20241120	122200	141405500	25700	25600	25700	25600	3
385	20241120	122100	141328500	25650	25650	25650	25650	1
386	20241120	122000	141302850	25600	25600	25600	25600	0
387	20241120	121900	141302850	25600	25600	25600	25600	0
388	20241120	121800	141302850	25600	25600	25600	25600	5
389	20241120	121700	141174850	25600	25600	25600	25600	0
390	20241120	121600	141174850	25600	25600	25600	25600	70
391	20241120	121500	139382850	25650	25650	25650	25650	21
392	20241120	121400	138844200	25650	25650	25650	25650	0
393	20241120	121300	138844200	25650	25650	25650	25650	0
394	20241120	121200	138844200	25650	25650	25650	25650	2
395	20241120	121100	138792900	25650	25650	25650	25650	2
396	20241120	121000	138741600	25650	25650	25650	25650	0
397	20241120	120900	138741600	25650	25650	25650	25650	0
398	20241120	120800	138741600	25650	25650	25650	25650	0
399	20241120	120700	138741600	25650	25650	25650	25650	1
400	20241120	120600	138715950	25650	25650	25650	25650	3
401	20241120	120500	138639000	25650	25650	25650	25650	0
402	20241120	120400	138639000	25650	25650	25650	25650	0
403	20241120	120300	138639000	25650	25650	25650	25650	3
404	20241120	120200	138562050	25650	25650	25650	25650	0
405	20241120	120100	138562050	25650	25650	25650	25650	0
406	20241120	120000	138562050	25650	25650	25650	25650	2
407	20241120	115900	138510750	25650	25650	25650	25650	1
408	20241120	115800	138485100	25650	25650	25650	25650	0
409	20241120	115700	138485100	25650	25650	25650	25650	0
410	20241120	115600	138485100	25650	25650	25650	25650	0
411	20241120	115500	138485100	25650	25650	25650	25650	3
412	20241120	115400	138408150	25650	25650	25650	25650	3
413	20241120	115300	138331200	25650	25650	25650	25650	0
414	20241120	115200	138331200	25650	25650	25650	25650	0
415	20241120	115100	138331200	25650	25650	25650	25650	2
416	20241120	115000	138279900	25650	25650	25650	25650	0
417	20241120	114900	138279900	25650	25650	25650	25650	50
418	20241120	114800	136997400	25650	25650	25650	25650	2
419	20241120	114700	136946100	25650	25650	25650	25650	2
420	20241120	114600	136894800	25700	25700	25700	25700	0
421	20241120	114500	136894800	25700	25700	25700	25700	0
422	20241120	114400	136894800	25700	25700	25700	25700	0
423	20241120	114300	136894800	25700	25650	25700	25650	2
424	20241120	114200	136843450	25650	25650	25650	25650	2
425	20241120	114100	136792150	25650	25650	25650	25650	0
426	20241120	114000	136792150	25650	25700	25700	25650	72
427	20241120	113900	134942150	25700	25750	25750	25700	2
428	20241120	113800	134890700	25700	25700	25700	25700	39
429	20241120	113700	133888400	25750	25750	25750	25750	0
430	20241120	113600	133888400	25750	25700	25750	25700	23
431	20241120	113500	133296300	25700	25700	25700	25700	83
432	20241120	113400	131163200	25700	25700	25700	25700	1
433	20241120	113300	131137500	25650	25650	25650	25650	1
434	20241120	113200	131111850	25650	25700	25700	25650	3
435	20241120	113100	131034850	25650	25650	25650	25650	0
436	20241120	113000	131034850	25650	25650	25650	25650	2
437	20241120	112900	130983550	25650	25650	25650	25650	0
438	20241120	112800	130983550	25650	25650	25700	25650	12
439	20241120	112700	130675700	25650	25650	25650	25650	2
440	20241120	112600	130624400	25650	25650	25650	25650	0
441	20241120	112500	130624400	25650	25650	25650	25650	0
442	20241120	112400	130624400	25650	25650	25650	25650	3
443	20241120	112300	130547450	25650	25650	25650	25650	0
444	20241120	112200	130547450	25650	25650	25650	25650	0
445	20241120	112100	130547450	25650	25650	25650	25650	2
446	20241120	112000	130496150	25650	25650	25650	25650	1
447	20241120	111900	130470500	25650	25650	25650	25650	0
448	20241120	111800	130470500	25650	25650	25650	25650	1
449	20241120	111700	130444850	25650	25650	25650	25650	0
450	20241120	111600	130444850	25650	25650	25650	25650	2
451	20241120	111500	130393550	25650	25650	25650	25650	2
452	20241120	111400	130342250	25650	25650	25650	25650	0
453	20241120	111300	130342250	25650	25650	25650	25650	0
454	20241120	111200	130342250	25650	25650	25650	25650	2
455	20241120	111100	130290950	25650	25650	25650	25650	12
456	20241120	111000	129983150	25650	25650	25650	25650	1
457	20241120	110900	129957500	25650	25650	25650	25650	2
458	20241120	110800	129906200	25650	25650	25650	25650	2
459	20241120	110700	129854900	25650	25650	25650	25650	0
460	20241120	110600	129854900	25650	25650	25650	25650	131
461	20241120	110500	126494750	25650	25650	25650	25650	2
462	20241120	110400	126443450	25650	25650	25650	25650	0
463	20241120	110300	126443450	25650	25650	25650	25650	0
464	20241120	110200	126443450	25650	25650	25650	25650	2
465	20241120	110100	126392150	25600	25600	25600	25600	2
466	20241120	110000	126340950	25650	25650	25650	25650	1
467	20241120	105900	126315300	25600	25600	25600	25600	0
468	20241120	105800	126315300	25600	25600	25600	25600	0
469	20241120	105700	126315300	25600	25600	25600	25600	1
470	20241120	105600	126289700	25650	25650	25650	25650	4
471	20241120	105500	126187100	25600	25600	25600	25600	0
472	20241120	105400	126187100	25600	25600	25600	25600	1
473	20241120	105300	126161500	25550	25550	25550	25550	3
474	20241120	105200	126084850	25600	25600	25600	25600	106
475	20241120	105100	123371250	25600	25600	25600	25600	93
476	20241120	105000	120990450	25600	25600	25600	25600	0
477	20241120	104900	120990450	25600	25600	25600	25600	1
478	20241120	104800	120964850	25650	25650	25650	25650	0
479	20241120	104700	120964850	25650	25650	25650	25650	8
480	20241120	104600	120759650	25650	25650	25650	25650	2
481	20241120	104500	120708350	25650	25600	25650	25600	3
482	20241120	104400	120631500	25600	25600	25600	25600	2
483	20241120	104300	120580300	25600	25600	25600	25600	0
484	20241120	104200	120580300	25600	25600	25600	25600	0
485	20241120	104100	120580300	25600	25600	25600	25600	6
486	20241120	104000	120426700	25600	25600	25600	25600	0
487	20241120	103900	120426700	25600	25600	25600	25600	0
488	20241120	103800	120426700	25600	25600	25600	25600	3
489	20241120	103700	120349900	25600	25600	25600	25600	1
490	20241120	103600	120324300	25600	25600	25600	25600	1
491	20241120	103500	120298700	25600	25600	25600	25600	1
492	20241120	103400	120273100	25600	25600	25600	25600	0
493	20241120	103300	120273100	25600	25600	25600	25600	2
494	20241120	103200	120221900	25600	25600	25600	25600	2
495	20241120	103100	120170700	25600	25600	25600	25600	0
496	20241120	103000	120170700	25600	25600	25600	25600	1
497	20241120	102900	120145100	25600	25600	25600	25600	0
498	20241120	102800	120145100	25600	25650	25650	25600	3
499	20241120	102700	120068200	25600	25600	25600	25600	0
500	20241120	102600	120068200	25600	25600	25600	25600	16
501	20241120	102500	119658600	25600	25600	25600	25600	0
502	20241120	102400	119658600	25600	25600	25600	25600	0
503	20241120	102300	119658600	25600	25600	25600	25600	1
504	20241120	102200	119633000	25600	25600	25600	25600	1
505	20241120	102100	119607400	25600	25600	25600	25600	0
506	20241120	102000	119607400	25600	25600	25600	25600	10
507	20241120	101900	119351400	25550	25550	25550	25550	0
508	20241120	101800	119351400	25550	25550	25550	25550	2
509	20241120	101700	119300300	25650	25650	25650	25650	0
510	20241120	101600	119300300	25650	25650	25650	25650	0
511	20241120	101500	119300300	25650	25700	25700	25650	16
512	20241120	101400	118889150	25550	25550	25550	25550	1
513	20241120	101300	118863600	25550	25600	25600	25550	303
514	20241120	101200	111111300	25600	25650	25650	25600	503
515	20241120	101100	98231950	25700	25700	25700	25700	31
516	20241120	101000	97435250	25700	25700	25700	25700	12
517	20241120	100900	97126850	25700	25700	25700	25700	0
518	20241120	100800	97126850	25700	25700	25700	25700	2
519	20241120	100700	97075450	25700	25700	25700	25700	0
520	20241120	100600	97075450	25700	25700	25700	25700	1
521	20241120	100500	97049750	25700	25700	25700	25700	1
522	20241120	100400	97024050	25700	25700	25700	25700	0
523	20241120	100300	97024050	25700	25700	25700	25700	0
524	20241120	100200	97024050	25700	25650	25750	25650	19
525	20241120	100100	96535800	25650	25650	25650	25650	352
526	20241120	100000	87507000	25650	25650	25650	25650	0
527	20241120	095900	87507000	25650	25650	25650	25650	0
528	20241120	095800	87507000	25650	25650	25650	25650	5
529	20241120	095700	87378750	25700	25700	25700	25700	0
530	20241120	095600	87378750	25700	25700	25700	25700	1
531	20241120	095500	87353050	25700	25700	25700	25700	1
532	20241120	095400	87327350	25650	25700	25700	25650	4
533	20241120	095300	87224650	25650	25650	25650	25650	0
534	20241120	095200	87224650	25650	25650	25650	25650	0
535	20241120	095100	87224650	25650	25650	25650	25650	1
536	20241120	095000	87199000	25700	25700	25700	25700	182
537	20241120	094900	82521600	25750	25750	25750	25750	14
538	20241120	094800	82161100	25700	25700	25700	25700	159
539	20241120	094700	78074800	25700	25750	25750	25700	5
540	20241120	094600	77946250	25750	25750	25750	25750	1
541	20241120	094500	77920500	25750	25750	25750	25750	4
542	20241120	094400	77817500	25700	25650	25700	25650	5
543	20241120	094300	77689050	25650	25650	25650	25650	1
544	20241120	094200	77663400	25700	25700	25700	25700	7
545	20241120	094100	77483500	25700	25650	25700	25650	40
546	20241120	094000	76455600	25650	25650	25650	25650	5
547	20241120	093900	76327350	25650	25650	25650	25650	322
548	20241120	093800	68068050	25650	25700	25700	25650	2
549	20241120	093700	68016700	25700	25700	25700	25700	496
550	20241120	093600	55269500	25700	25700	25700	25700	0
551	20241120	093500	55269500	25700	25750	25750	25700	665
552	20241120	093400	38146350	25800	25800	25800	25800	61
553	20241120	093300	36572550	25800	25800	25800	25800	1
554	20241120	093200	36546750	25800	25750	25800	25750	2
555	20241120	093100	36495200	25800	25750	25800	25750	3
556	20241120	093000	36417900	25800	25750	25800	25750	11
557	20241120	092900	36134600	25750	25750	25750	25750	51
558	20241120	092800	34821350	25750	25750	25750	25750	2
559	20241120	092700	34769850	25750	25750	25750	25750	1
560	20241120	092600	34744100	25750	25750	25750	25750	0
561	20241120	092500	34744100	25750	25750	25750	25750	1
562	20241120	092400	34718350	25800	25800	25800	25800	5
563	20241120	092300	34589350	25800	25800	25800	25750	10
564	20241120	092200	34331450	25750	25750	25750	25750	2
565	20241120	092100	34279950	25750	25800	25800	25750	81
566	20241120	092000	32191800	25750	25750	25750	25750	0
567	20241120	091900	32191800	25750	25750	25750	25750	4
568	20241120	091800	32088800	25800	25800	25800	25800	94
569	20241120	091700	29663600	25750	25750	25750	25750	2
570	20241120	091600	29612100	25800	25850	25850	25800	145
571	20241120	091500	25870550	25900	25900	25900	25900	1
572	20241120	091400	25844650	25850	25850	25850	25850	0
573	20241120	091300	25844650	25850	25850	25850	25850	2
574	20241120	091200	25792950	25900	25900	25900	25900	4
575	20241120	091100	25689350	25900	25900	25900	25900	0
576	20241120	091000	25689350	25900	25900	25900	25900	2
577	20241120	090900	25637550	25900	25900	25900	25900	3
578	20241120	090800	25559850	25900	25900	25900	25900	1
579	20241120	090700	25533950	25800	25800	25800	25800	52
580	20241120	090600	24192350	25800	25750	25800	25750	263
581	20241120	090500	17414450	25750	25750	25750	25750	110
582	20241120	090400	14581950	25750	25750	25750	25750	100
583	20241120	090300	12006950	25800	25800	25800	25800	1
584	20241120	090200	11981150	25800	25800	25800	25800	100
585	20241120	090100	9401150	25800	25800	25800	25800	0
586	20241120	090000	9401150	25800	25850	25900	25800	364