KissMeData/254490/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210000	663750230	12960	12960	12960	12960	942
3	20241125	205900	663750230	12960	12960	12960	12960	0
4	20241125	205800	663750230	12960	12960	12960	12960	0
5	20241125	205700	663750230	12960	12960	12960	12960	0
6	20241125	205600	663750230	12960	12960	12960	12960	0
7	20241125	205500	663750230	12960	12960	12960	12960	0
8	20241125	205400	663750230	12960	12960	12960	12960	0
9	20241125	205300	663750230	12960	12960	12960	12960	0
10	20241125	205200	663750230	12960	12960	12960	12960	0
11	20241125	205100	663750230	12960	12960	12960	12960	0
12	20241125	205000	663750230	12960	12960	12960	12960	0
13	20241125	204900	663750230	12960	12960	12960	12960	0
14	20241125	204800	663750230	12960	12960	12960	12960	0
15	20241125	204700	663750230	12960	12960	12960	12960	0
16	20241125	204600	663750230	12960	12960	12960	12960	0
17	20241125	204500	663750230	12960	12960	12960	12960	0
18	20241125	204400	663750230	12960	12960	12960	12960	0
19	20241125	204300	663750230	12960	12960	12960	12960	0
20	20241125	204200	663750230	12960	12960	12960	12960	0
21	20241125	204100	663750230	12960	12960	12960	12960	0
22	20241125	204000	663750230	12960	12960	12960	12960	0
23	20241125	203900	663750230	12960	12960	12960	12960	0
24	20241125	203800	663750230	12960	12960	12960	12960	0
25	20241125	203700	663750230	12960	12960	12960	12960	0
26	20241125	203600	663750230	12960	12960	12960	12960	0
27	20241125	203500	663750230	12960	12960	12960	12960	0
28	20241125	203400	663750230	12960	12960	12960	12960	0
29	20241125	203300	663750230	12960	12960	12960	12960	0
30	20241125	203200	663750230	12960	12960	12960	12960	0
31	20241125	203100	663750230	12960	12960	12960	12960	0
32	20241125	203000	663750230	12960	12960	12960	12960	942
33	20241125	202900	663750230	12960	12960	12960	12960	0
34	20241125	202800	663750230	12960	12960	12960	12960	0
35	20241125	202700	663750230	12960	12960	12960	12960	0
36	20241125	202600	663750230	12960	12960	12960	12960	0
37	20241125	202500	663750230	12960	12960	12960	12960	0
38	20241125	202400	663750230	12960	12960	12960	12960	0
39	20241125	202300	663750230	12960	12960	12960	12960	0
40	20241125	202200	663750230	12960	12960	12960	12960	0
41	20241125	202100	663750230	12960	12960	12960	12960	0
42	20241125	202000	663750230	12960	12960	12960	12960	0
43	20241125	201900	663750230	12960	12960	12960	12960	0
44	20241125	201800	663750230	12960	12960	12960	12960	0
45	20241125	201700	663750230	12960	12960	12960	12960	0
46	20241125	201600	663750230	12960	12960	12960	12960	0
47	20241125	201500	663750230	12960	12960	12960	12960	0
48	20241125	201400	663750230	12960	12960	12960	12960	0
49	20241125	201300	663750230	12960	12960	12960	12960	0
50	20241125	201200	663750230	12960	12960	12960	12960	0
51	20241125	201100	663750230	12960	12960	12960	12960	0
52	20241125	201000	663750230	12960	12960	12960	12960	0
53	20241125	200900	663750230	12960	12960	12960	12960	0
54	20241125	200800	663750230	12960	12960	12960	12960	0
55	20241125	200700	663750230	12960	12960	12960	12960	0
56	20241125	200600	663750230	12960	12960	12960	12960	0
57	20241125	200500	663750230	12960	12960	12960	12960	0
58	20241125	200400	663750230	12960	12960	12960	12960	0
59	20241125	200300	663750230	12960	12960	12960	12960	0
60	20241125	200200	663750230	12960	12960	12960	12960	0
61	20241125	200100	663750230	12960	12960	12960	12960	0
62	20241125	200000	663750230	12960	12960	12960	12960	942
63	20241125	195900	663750230	12960	12960	12960	12960	0
64	20241125	195800	663750230	12960	12960	12960	12960	0
65	20241125	195700	663750230	12960	12960	12960	12960	0
66	20241125	195600	663750230	12960	12960	12960	12960	0
67	20241125	195500	663750230	12960	12960	12960	12960	0
68	20241125	195400	663750230	12960	12960	12960	12960	0
69	20241125	195300	663750230	12960	12960	12960	12960	0
70	20241125	195200	663750230	12960	12960	12960	12960	0
71	20241125	195100	663750230	12960	12960	12960	12960	0
72	20241125	195000	663750230	12960	12960	12960	12960	0
73	20241125	194900	663750230	12960	12960	12960	12960	0
74	20241125	194800	663750230	12960	12960	12960	12960	0
75	20241125	194700	663750230	12960	12960	12960	12960	0
76	20241125	194600	663750230	12960	12960	12960	12960	0
77	20241125	194500	663750230	12960	12960	12960	12960	0
78	20241125	194400	663750230	12960	12960	12960	12960	0
79	20241125	194300	663750230	12960	12960	12960	12960	0
80	20241125	194200	663750230	12960	12960	12960	12960	0
81	20241125	194100	663750230	12960	12960	12960	12960	0
82	20241125	194000	663750230	12960	12960	12960	12960	0
83	20241125	193900	663750230	12960	12960	12960	12960	0
84	20241125	193800	663750230	12960	12960	12960	12960	0
85	20241125	193700	663750230	12960	12960	12960	12960	0
86	20241125	193600	663750230	12960	12960	12960	12960	0
87	20241125	193500	663750230	12960	12960	12960	12960	0
88	20241125	193400	663750230	12960	12960	12960	12960	0
89	20241125	193300	663750230	12960	12960	12960	12960	0
90	20241125	193200	663750230	12960	12960	12960	12960	0
91	20241125	193100	663750230	12960	12960	12960	12960	0
92	20241125	193000	663750230	12960	12960	12960	12960	942
93	20241125	192900	663750230	12960	12960	12960	12960	0
94	20241125	192800	663750230	12960	12960	12960	12960	0
95	20241125	192700	663750230	12960	12960	12960	12960	0
96	20241125	192600	663750230	12960	12960	12960	12960	0
97	20241125	192500	663750230	12960	12960	12960	12960	0
98	20241125	192400	663750230	12960	12960	12960	12960	0
99	20241125	192300	663750230	12960	12960	12960	12960	0
100	20241125	192200	663750230	12960	12960	12960	12960	0
101	20241125	192100	663750230	12960	12960	12960	12960	0
102	20241125	192000	663750230	12960	12960	12960	12960	0
103	20241125	191900	663750230	12960	12960	12960	12960	0
104	20241125	191800	663750230	12960	12960	12960	12960	0
105	20241125	191700	663750230	12960	12960	12960	12960	0
106	20241125	191600	663750230	12960	12960	12960	12960	0
107	20241125	191500	663750230	12960	12960	12960	12960	0
108	20241125	191400	663750230	12960	12960	12960	12960	0
109	20241125	191300	663750230	12960	12960	12960	12960	0
110	20241125	191200	663750230	12960	12960	12960	12960	0
111	20241125	191100	663750230	12960	12960	12960	12960	0
112	20241125	191000	663750230	12960	12960	12960	12960	0
113	20241125	190900	663750230	12960	12960	12960	12960	0
114	20241125	190800	663750230	12960	12960	12960	12960	0
115	20241125	190700	663750230	12960	12960	12960	12960	0
116	20241125	190600	663750230	12960	12960	12960	12960	0
117	20241125	190500	663750230	12960	12960	12960	12960	0
118	20241125	190400	663750230	12960	12960	12960	12960	0
119	20241125	190300	663750230	12960	12960	12960	12960	0
120	20241125	190200	663750230	12960	12960	12960	12960	0
121	20241125	190100	663750230	12960	12960	12960	12960	0
122	20241125	190000	663750230	12960	12960	12960	12960	942
123	20241125	185900	663750230	12960	12960	12960	12960	0
124	20241125	185800	663750230	12960	12960	12960	12960	0
125	20241125	185700	663750230	12960	12960	12960	12960	0
126	20241125	185600	663750230	12960	12960	12960	12960	0
127	20241125	185500	663750230	12960	12960	12960	12960	0
128	20241125	185400	663750230	12960	12960	12960	12960	0
129	20241125	185300	663750230	12960	12960	12960	12960	0
130	20241125	185200	663750230	12960	12960	12960	12960	0
131	20241125	185100	663750230	12960	12960	12960	12960	0
132	20241125	185000	663750230	12960	12960	12960	12960	0
133	20241125	184900	663750230	12960	12960	12960	12960	0
134	20241125	184800	663750230	12960	12960	12960	12960	0
135	20241125	184700	663750230	12960	12960	12960	12960	0
136	20241125	184600	663750230	12960	12960	12960	12960	0
137	20241125	184500	663750230	12960	12960	12960	12960	0
138	20241125	184400	663750230	12960	12960	12960	12960	0
139	20241125	184300	663750230	12960	12960	12960	12960	0
140	20241125	184200	663750230	12960	12960	12960	12960	0
141	20241125	184100	663750230	12960	12960	12960	12960	0
142	20241125	184000	663750230	12960	12960	12960	12960	0
143	20241125	183900	663750230	12960	12960	12960	12960	0
144	20241125	183800	663750230	12960	12960	12960	12960	0
145	20241125	183700	663750230	12960	12960	12960	12960	0
146	20241125	183600	663750230	12960	12960	12960	12960	0
147	20241125	183500	663750230	12960	12960	12960	12960	0
148	20241125	183400	663750230	12960	12960	12960	12960	0
149	20241125	183300	663750230	12960	12960	12960	12960	0
150	20241125	183200	663750230	12960	12960	12960	12960	0
151	20241125	183100	663750230	12960	12960	12960	12960	0
152	20241125	183000	663750230	12960	12960	12960	12960	942
153	20241125	182900	663750230	12960	12960	12960	12960	0
154	20241125	182800	663750230	12960	12960	12960	12960	0
155	20241125	182700	663750230	12960	12960	12960	12960	0
156	20241125	182600	663750230	12960	12960	12960	12960	0
157	20241125	182500	663750230	12960	12960	12960	12960	0
158	20241125	182400	663750230	12960	12960	12960	12960	0
159	20241125	182300	663750230	12960	12960	12960	12960	0
160	20241125	182200	663750230	12960	12960	12960	12960	0
161	20241125	182100	663750230	12960	12960	12960	12960	0
162	20241125	182000	663750230	12960	12960	12960	12960	0
163	20241125	181900	663750230	12960	12960	12960	12960	0
164	20241125	181800	663750230	12960	12960	12960	12960	0
165	20241125	181700	663750230	12960	12960	12960	12960	0
166	20241125	181600	663750230	12960	12960	12960	12960	0
167	20241125	181500	663750230	12960	12960	12960	12960	0
168	20241125	181400	663750230	12960	12960	12960	12960	0
169	20241125	181300	663750230	12960	12960	12960	12960	0
170	20241125	181200	663750230	12960	12960	12960	12960	0
171	20241125	181100	663750230	12960	12960	12960	12960	0
172	20241125	181000	663750230	12960	12960	12960	12960	0
173	20241125	180900	663750230	12960	12960	12960	12960	0
174	20241125	180800	663750230	12960	12960	12960	12960	0
175	20241125	180700	663750230	12960	12960	12960	12960	0
176	20241125	180600	663750230	12960	12960	12960	12960	0
177	20241125	180500	663750230	12960	12960	12960	12960	0
178	20241125	180400	663750230	12960	12960	12960	12960	0
179	20241125	180300	663750230	12960	12960	12960	12960	0
180	20241125	180200	663750230	12960	12960	12960	12960	0
181	20241125	180100	663750230	12960	12960	12960	12960	0
182	20241125	180000	663750230	12960	12960	12960	12960	942
183	20241125	175900	663750230	12960	12960	12960	12960	0
184	20241125	175800	663750230	12960	12960	12960	12960	0
185	20241125	175700	663750230	12960	12960	12960	12960	0
186	20241125	175600	663750230	12960	12960	12960	12960	0
187	20241125	175500	663750230	12960	12960	12960	12960	0
188	20241125	175400	663750230	12960	12960	12960	12960	0
189	20241125	175300	663750230	12960	12960	12960	12960	0
190	20241125	175200	663750230	12960	12960	12960	12960	0
191	20241125	175100	663750230	12960	12960	12960	12960	0
192	20241125	175000	663750230	12960	12960	12960	12960	0
193	20241125	174900	663750230	12960	12960	12960	12960	0
194	20241125	174800	663750230	12960	12960	12960	12960	0
195	20241125	174700	663750230	12960	12960	12960	12960	0
196	20241125	174600	663750230	12960	12960	12960	12960	0
197	20241125	174500	663750230	12960	12960	12960	12960	0
198	20241125	174400	663750230	12960	12960	12960	12960	0
199	20241125	174300	663750230	12960	12960	12960	12960	0
200	20241125	174200	663750230	12960	12960	12960	12960	0
201	20241125	174100	663750230	12960	12960	12960	12960	0
202	20241125	174000	663750230	12960	12960	12960	12960	0
203	20241125	173900	663750230	12960	12960	12960	12960	0
204	20241125	173800	663750230	12960	12960	12960	12960	0
205	20241125	173700	663750230	12960	12960	12960	12960	0
206	20241125	173600	663750230	12960	12960	12960	12960	0
207	20241125	173500	663750230	12960	12960	12960	12960	0
208	20241125	173400	663750230	12960	12960	12960	12960	0
209	20241125	173300	663750230	12960	12960	12960	12960	0
210	20241125	173200	663750230	12960	12960	12960	12960	0
211	20241125	173100	663750230	12960	12960	12960	12960	0
212	20241125	173000	663750230	12960	12960	12960	12960	942
213	20241125	172900	663750230	12960	12960	12960	12960	0
214	20241125	172800	663750230	12960	12960	12960	12960	0
215	20241125	172700	663750230	12960	12960	12960	12960	0
216	20241125	172600	663750230	12960	12960	12960	12960	0
217	20241125	172500	663750230	12960	12960	12960	12960	0
218	20241125	172400	663750230	12960	12960	12960	12960	0
219	20241125	172300	663750230	12960	12960	12960	12960	0
220	20241125	172200	663750230	12960	12960	12960	12960	0
221	20241125	172100	663750230	12960	12960	12960	12960	0
222	20241125	172000	663750230	12960	12960	12960	12960	0
223	20241125	171900	663750230	12960	12960	12960	12960	0
224	20241125	171800	663750230	12960	12960	12960	12960	0
225	20241125	171700	663750230	12960	12960	12960	12960	0
226	20241125	171600	663750230	12960	12960	12960	12960	0
227	20241125	171500	663750230	12960	12960	12960	12960	0
228	20241125	171400	663750230	12960	12960	12960	12960	0
229	20241125	171300	663750230	12960	12960	12960	12960	0
230	20241125	171200	663750230	12960	12960	12960	12960	0
231	20241125	171100	663750230	12960	12960	12960	12960	0
232	20241125	171000	663750230	12960	12960	12960	12960	0
233	20241125	170900	663750230	12960	12960	12960	12960	0
234	20241125	170800	663750230	12960	12960	12960	12960	0
235	20241125	170700	663750230	12960	12960	12960	12960	0
236	20241125	170600	663750230	12960	12960	12960	12960	0
237	20241125	170500	663750230	12960	12960	12960	12960	0
238	20241125	170400	663750230	12960	12960	12960	12960	0
239	20241125	170300	663750230	12960	12960	12960	12960	0
240	20241125	170200	663750230	12960	12960	12960	12960	0
241	20241125	170100	663750230	12960	12960	12960	12960	0
242	20241125	170000	663750230	12960	12960	12960	12960	942
243	20241125	165900	663750230	12960	12960	12960	12960	0
244	20241125	165800	663750230	12960	12960	12960	12960	0
245	20241125	165700	663750230	12960	12960	12960	12960	0
246	20241125	165600	663750230	12960	12960	12960	12960	0
247	20241125	165500	663750230	12960	12960	12960	12960	0
248	20241125	165400	663750230	12960	12960	12960	12960	0
249	20241125	165300	663750230	12960	12960	12960	12960	0
250	20241125	165200	663750230	12960	12960	12960	12960	0
251	20241125	165100	663750230	12960	12960	12960	12960	0
252	20241125	165000	663750230	12960	12960	12960	12960	0
253	20241125	164900	663750230	12960	12960	12960	12960	0
254	20241125	164800	663750230	12960	12960	12960	12960	0
255	20241125	164700	663750230	12960	12960	12960	12960	0
256	20241125	164600	663750230	12960	12960	12960	12960	0
257	20241125	164500	663750230	12960	12960	12960	12960	0
258	20241125	164400	663750230	12960	12960	12960	12960	0
259	20241125	164300	663750230	12960	12960	12960	12960	0
260	20241125	164200	663750230	12960	12960	12960	12960	0
261	20241125	164100	663750230	12960	12960	12960	12960	0
262	20241125	164000	663750230	12960	12960	12960	12960	0
263	20241125	163900	663750230	12960	12960	12960	12960	0
264	20241125	163800	663750230	12960	12960	12960	12960	0
265	20241125	163700	663750230	12960	12960	12960	12960	0
266	20241125	163600	663750230	12960	12960	12960	12960	0
267	20241125	163500	663750230	12960	12960	12960	12960	0
268	20241125	163400	663750230	12960	12960	12960	12960	0
269	20241125	163300	663750230	12960	12960	12960	12960	0
270	20241125	163200	663750230	12960	12960	12960	12960	0
271	20241125	163100	663750230	12960	12960	12960	12960	0
272	20241125	163000	663750230	12960	12960	12960	12960	942
273	20241125	162900	663750230	12960	12960	12960	12960	0
274	20241125	162800	663750230	12960	12960	12960	12960	0
275	20241125	162700	663750230	12960	12960	12960	12960	0
276	20241125	162600	663750230	12960	12960	12960	12960	0
277	20241125	162500	663750230	12960	12960	12960	12960	0
278	20241125	162400	663750230	12960	12960	12960	12960	0
279	20241125	162300	663750230	12960	12960	12960	12960	0
280	20241125	162200	663750230	12960	12960	12960	12960	0
281	20241125	162100	663750230	12960	12960	12960	12960	0
282	20241125	162000	663750230	12960	12960	12960	12960	0
283	20241125	161900	663750230	12960	12960	12960	12960	0
284	20241125	161800	663750230	12960	12960	12960	12960	0
285	20241125	161700	663750230	12960	12960	12960	12960	0
286	20241125	161600	663750230	12960	12960	12960	12960	0
287	20241125	161500	663750230	12960	12960	12960	12960	0
288	20241125	161400	663750230	12960	12960	12960	12960	0
289	20241125	161300	663750230	12960	12960	12960	12960	0
290	20241125	161200	663750230	12960	12960	12960	12960	0
291	20241125	161100	663750230	12960	12960	12960	12960	0
292	20241125	161000	663750230	12960	12960	12960	12960	0
293	20241125	160900	663750230	12960	12960	12960	12960	0
294	20241125	160800	663750230	12960	12960	12960	12960	0
295	20241125	160700	663750230	12960	12960	12960	12960	0
296	20241125	160600	663750230	12960	12960	12960	12960	0
297	20241125	160500	663750230	12960	12960	12960	12960	0
298	20241125	160400	663750230	12960	12960	12960	12960	0
299	20241125	160300	663750230	12960	12960	12960	12960	0
300	20241125	160200	663750230	12960	12960	12960	12960	0
301	20241125	160100	663750230	12960	12960	12960	12960	0
302	20241125	160000	663750230	12960	12960	12960	12960	942
303	20241125	155900	663750230	12960	12960	12960	12960	0
304	20241125	155800	663750230	12960	12960	12960	12960	0
305	20241125	155700	663750230	12960	12960	12960	12960	0
306	20241125	155600	663750230	12960	12960	12960	12960	0
307	20241125	155500	663750230	12960	12960	12960	12960	0
308	20241125	155400	663750230	12960	12960	12960	12960	0
309	20241125	155300	663750230	12960	12960	12960	12960	0
310	20241125	155200	663750230	12960	12960	12960	12960	0
311	20241125	155100	663750230	12960	12960	12960	12960	0
312	20241125	155000	663750230	12960	12960	12960	12960	0
313	20241125	154900	663750230	12960	12960	12960	12960	0
314	20241125	154800	663750230	12960	12960	12960	12960	0
315	20241125	154700	663750230	12960	12960	12960	12960	0
316	20241125	154600	663750230	12960	12960	12960	12960	0
317	20241125	154500	663750230	12960	12960	12960	12960	0
318	20241125	154400	663750230	12960	12960	12960	12960	0
319	20241125	154300	663750230	12960	12960	12960	12960	0
320	20241125	154200	663750230	12960	12960	12960	12960	0
321	20241125	154100	663750230	12960	12960	12960	12960	0
322	20241125	154000	663750230	12960	12960	12960	12960	0
323	20241125	153900	663750230	12960	12960	12960	12960	0
324	20241125	153800	663750230	12960	12960	12960	12960	0
325	20241125	153700	663750230	12960	12960	12960	12960	0
326	20241125	153600	663750230	12960	12960	12960	12960	0
327	20241125	153500	663750230	12960	12960	12960	12960	0
328	20241125	153400	663750230	12960	12960	12960	12960	0
329	20241125	153300	663750230	12960	12960	12960	12960	0
330	20241125	153200	663750230	12960	12960	12960	12960	0
331	20241125	153100	663750230	12960	12960	12960	12960	0
332	20241125	153000	663750230	12960	12960	12960	12960	1884
333	20241125	152900	651541910	12870	12870	12870	12870	0
334	20241125	152800	651541910	12870	12870	12870	12870	0
335	20241125	152700	651541910	12870	12870	12870	12870	0
336	20241125	152600	651541910	12870	12870	12870	12870	0
337	20241125	152500	651541910	12870	12870	12870	12870	0
338	20241125	152400	651541910	12870	12870	12870	12870	0
339	20241125	152300	651541910	12870	12870	12870	12870	0
340	20241125	152200	651541910	12870	12870	12870	12870	0
341	20241125	152100	651541910	12870	12870	12870	12870	0
342	20241125	152000	651541910	12870	12870	12870	12870	0
343	20241125	151900	651541910	12870	12920	12930	12870	379
344	20241125	151800	646651030	12930	12930	12930	12930	40
345	20241125	151700	646133830	12930	12950	12950	12930	109
346	20241125	151600	644722460	12950	12950	12950	12950	10
347	20241125	151500	644592960	12950	12930	12950	12930	35
348	20241125	151400	644140390	12950	12950	12950	12950	0
349	20241125	151300	644140390	12950	12950	12950	12950	0
350	20241125	151200	644140390	12950	12950	12950	12950	0
351	20241125	151100	644140390	12950	12950	12950	12950	92
352	20241125	151000	642948990	12950	12950	12950	12950	50
353	20241125	150900	642301490	12950	12950	12950	12950	2
354	20241125	150800	642275590	12880	12880	12880	12880	77
355	20241125	150700	641283830	12950	12950	12950	12870	953
356	20241125	150600	629008980	12880	12890	12890	12880	375
357	20241125	150500	624177550	12950	12930	12950	12930	8
358	20241125	150400	624074010	12890	12900	12950	12890	465
359	20241125	150300	618074660	12950	12930	12950	12880	573
360	20241125	150200	610688330	12870	12870	12870	12870	15
361	20241125	150100	610495280	12850	12920	12920	12850	358
362	20241125	150000	605883790	12920	12900	12920	12890	851
363	20241125	145900	594899760	12900	12890	12900	12890	53
364	20241125	145800	594216580	12870	12870	12870	12870	0
365	20241125	145700	594216580	12870	12870	12870	12870	0
366	20241125	145600	594216580	12870	12880	12880	12870	130
367	20241125	145500	592543130	12870	12870	12870	12870	5
368	20241125	145400	592478780	12880	12860	12880	12860	54
369	20241125	145300	591783490	12850	12840	12870	12840	330
370	20241125	145200	587542560	12830	12830	12830	12830	0
371	20241125	145100	587542560	12830	12830	12830	12830	0
372	20241125	145000	587542560	12830	12830	12830	12830	0
373	20241125	144900	587542560	12830	12840	12840	12830	250
374	20241125	144800	584334160	12850	12850	12850	12850	0
375	20241125	144700	584334160	12850	12850	12850	12850	2
376	20241125	144600	584308460	12850	12840	12850	12830	69
377	20241125	144500	583421970	12840	12850	12850	12840	306
378	20241125	144400	579492870	12840	12840	12840	12840	0
379	20241125	144300	579492870	12840	12840	12840	12840	46
380	20241125	144200	578902230	12840	12840	12840	12840	0
381	20241125	144100	578902230	12840	12850	12850	12840	117
382	20241125	144000	577399620	12850	12850	12850	12850	47
383	20241125	143900	576795670	12850	12850	12850	12850	0
384	20241125	143800	576795670	12850	12850	12850	12850	11
385	20241125	143700	576654320	12850	12850	12850	12850	50
386	20241125	143600	576011820	12840	12840	12840	12840	12
387	20241125	143500	575857740	12850	12850	12850	12850	392
388	20241125	143400	570820540	12860	12860	12860	12860	99
389	20241125	143300	569547400	12860	12860	12860	12860	10
390	20241125	143200	569418800	12850	12850	12850	12850	0
391	20241125	143100	569418800	12850	12850	12850	12850	0
392	20241125	143000	569418800	12850	12850	12850	12850	0
393	20241125	142900	569418800	12850	12850	12850	12850	0
394	20241125	142800	569418800	12850	12850	12850	12850	0
395	20241125	142700	569418800	12850	12850	12850	12850	0
396	20241125	142600	569418800	12850	12860	12860	12850	100
397	20241125	142500	568132860	12860	12860	12860	12860	0
398	20241125	142400	568132860	12860	12860	12860	12860	0
399	20241125	142300	568132860	12860	12860	12860	12860	0
400	20241125	142200	568132860	12860	12860	12860	12860	0
401	20241125	142100	568132860	12860	12860	12860	12860	0
402	20241125	142000	568132860	12860	12860	12860	12860	1
403	20241125	141900	568120000	12860	12870	12870	12860	10
404	20241125	141800	567991390	12850	12850	12850	12850	43
405	20241125	141700	567438840	12850	12850	12850	12850	0
406	20241125	141600	567438840	12850	12850	12850	12850	20
407	20241125	141500	567181840	12850	12870	12870	12850	170
408	20241125	141400	564995790	12910	12910	12910	12910	1
409	20241125	141300	564982880	12870	12880	12880	12870	160
410	20241125	141200	562923660	12900	12900	12900	12900	0
411	20241125	141100	562923660	12900	12900	12900	12900	20
412	20241125	141000	562665660	12900	12900	12900	12900	1
413	20241125	140900	562652760	12900	12900	12900	12900	0
414	20241125	140800	562652760	12900	12900	12900	12900	0
415	20241125	140700	562652760	12900	12900	12900	12900	0
416	20241125	140600	562652760	12900	12900	12900	12900	7
417	20241125	140500	562562460	12920	12920	12920	12920	0
418	20241125	140400	562562460	12920	12920	12920	12920	158
419	20241125	140300	560521100	12920	12920	12920	12920	0
420	20241125	140200	560521100	12920	12900	12920	12900	11
421	20241125	140100	560379180	12900	12900	12900	12900	10
422	20241125	140000	560250180	12880	12880	12880	12880	0
423	20241125	135900	560250180	12880	12880	12880	12880	160
424	20241125	135800	558189380	12880	12880	12880	12870	13
425	20241125	135700	558021950	12880	12880	12880	12880	0
426	20241125	135600	558021950	12880	12880	12880	12880	1
427	20241125	135500	558009070	12880	12880	12880	12880	0
428	20241125	135400	558009070	12880	12870	12880	12870	6
429	20241125	135300	557931800	12860	12860	12860	12860	0
430	20241125	135200	557931800	12860	12860	12860	12860	0
431	20241125	135100	557931800	12860	12860	12860	12860	0
432	20241125	135000	557931800	12860	12860	12860	12860	1
433	20241125	134900	557918940	12880	12880	12880	12880	2
434	20241125	134800	557893180	12860	12860	12860	12860	0
435	20241125	134700	557893180	12860	12860	12860	12860	1
436	20241125	134600	557880320	12860	12880	12880	12860	197
437	20241125	134500	555346020	12880	12900	12900	12880	1250
438	20241125	134400	539233790	12900	12890	12900	12890	369
439	20241125	134300	534477290	12890	12890	12890	12890	117
440	20241125	134200	532969160	12890	12890	12890	12890	481
441	20241125	134100	526769070	12900	12900	12900	12900	50
442	20241125	134000	526124070	12900	12900	12900	12900	1
443	20241125	133900	526111170	12910	12910	12910	12910	0
444	20241125	133800	526111170	12910	12910	12910	12910	10
445	20241125	133700	525982070	12890	12890	12890	12890	0
446	20241125	133600	525982070	12890	12890	12890	12890	2
447	20241125	133500	525956290	12930	12930	12930	12930	0
448	20241125	133400	525956290	12930	12890	12930	12890	153
449	20241125	133300	523978120	12890	12890	12890	12890	0
450	20241125	133200	523978120	12890	12890	12890	12890	100
451	20241125	133100	522689120	12930	12930	12930	12930	0
452	20241125	133000	522689120	12930	12930	12930	12930	0
453	20241125	132900	522689120	12930	12930	12930	12930	1
454	20241125	132800	522676190	12940	12940	12940	12940	0
455	20241125	132700	522676190	12940	12940	12940	12940	154
456	20241125	132600	520683430	12940	12900	12940	12900	1164
457	20241125	132500	505667790	12900	12900	12900	12900	21
458	20241125	132400	505396890	12890	12890	12890	12890	78
459	20241125	132300	504391470	12900	12900	12900	12900	0
460	20241125	132200	504391470	12900	12900	12900	12900	55
461	20241125	132100	503681970	12900	12900	12900	12900	10
462	20241125	132000	503552970	12900	12900	12900	12900	0
463	20241125	131900	503552970	12900	12900	12900	12900	21
464	20241125	131800	503282070	12900	12900	12900	12900	0
465	20241125	131700	503282070	12900	12900	12900	12900	102
466	20241125	131600	501966270	12900	12920	12920	12900	72
467	20241125	131500	501036710	12920	12920	12920	12920	0
468	20241125	131400	501036710	12920	12920	12920	12920	1
469	20241125	131300	501023790	12920	12920	12930	12920	38
470	20241125	131200	500532820	12920	12920	12920	12920	11
471	20241125	131100	500390700	12920	12920	12920	12920	0
472	20241125	131000	500390700	12920	12920	12920	12920	0
473	20241125	130900	500390700	12920	12920	12920	12920	0
474	20241125	130800	500390700	12920	12920	12920	12920	0
475	20241125	130700	500390700	12920	12920	12920	12920	0
476	20241125	130600	500390700	12920	12920	12920	12920	0
477	20241125	130500	500390700	12920	12920	12920	12920	0
478	20241125	130400	500390700	12920	12920	12920	12920	112
479	20241125	130300	498943660	12920	12920	12920	12920	200
480	20241125	130200	496359660	12920	12920	12920	12920	400
481	20241125	130100	491191660	12920	12930	12930	12920	295
482	20241125	130000	487379920	12930	12930	12930	12930	51
483	20241125	125900	486720490	12930	12930	12930	12930	0
484	20241125	125800	486720490	12930	12950	12950	12930	179
485	20241125	125700	484404160	12950	12950	12950	12950	70
486	20241125	125600	483497660	12960	12960	12960	12960	0
487	20241125	125500	483497660	12960	12960	12960	12960	0
488	20241125	125400	483497660	12960	12960	12960	12960	1
489	20241125	125300	483484700	12960	12960	12960	12960	1
490	20241125	125200	483471740	12960	12960	12960	12960	32
491	20241125	125100	483057020	12960	12960	12960	12960	133
492	20241125	125000	481333340	12960	12960	12960	12960	100
493	20241125	124900	480037340	12960	12970	12970	12960	114
494	20241125	124800	478559760	12960	12960	12960	12960	0
495	20241125	124700	478559760	12960	12960	12960	12960	17
496	20241125	124600	478339440	12960	12960	12960	12960	59
497	20241125	124500	477574800	12960	12960	12960	12960	0
498	20241125	124400	477574800	12960	12960	12960	12960	0
499	20241125	124300	477574800	12960	12960	12960	12960	20
500	20241125	124200	477315600	12960	12960	12960	12960	16
501	20241125	124100	477108240	12960	12960	12960	12960	0
502	20241125	124000	477108240	12960	12960	12960	12960	2
503	20241125	123900	477082320	12970	12970	12970	12970	65
504	20241125	123800	476239270	12970	12970	12970	12970	0
505	20241125	123700	476239270	12970	12980	12980	12970	13
506	20241125	123600	476070650	12970	12970	12970	12970	55
507	20241125	123500	475357300	12970	12970	12970	12970	0
508	20241125	123400	475357300	12970	12970	12970	12970	0
509	20241125	123300	475357300	12970	12970	12970	12970	0
510	20241125	123200	475357300	12970	12970	12970	12970	9
511	20241125	123100	475240570	12960	12960	12960	12960	0
512	20241125	123000	475240570	12960	12960	12960	12960	1
513	20241125	122900	475227610	12960	12960	12960	12960	1
514	20241125	122800	475214650	12960	12970	12970	12960	7
515	20241125	122700	475123920	12960	12960	12960	12960	162
516	20241125	122600	473024400	12960	12970	12970	12960	40
517	20241125	122500	472505610	12970	12970	12970	12970	10
518	20241125	122400	472375910	12970	12960	12970	12960	53
519	20241125	122300	471688520	12970	12970	12970	12970	0
520	20241125	122200	471688520	12970	12970	12970	12970	13
521	20241125	122100	471519910	12970	12960	12970	12960	75
522	20241125	122000	470547580	12970	12970	12970	12970	17
523	20241125	121900	470327090	12970	12970	12970	12970	0
524	20241125	121800	470327090	12970	12970	12970	12970	14
525	20241125	121700	470145510	12970	12970	12970	12970	11
526	20241125	121600	470002840	12970	12970	12970	12970	0
527	20241125	121500	470002840	12970	12970	12970	12970	1
528	20241125	121400	469989870	12930	12930	12930	12930	0
529	20241125	121300	469989870	12930	12930	12930	12930	0
530	20241125	121200	469989870	12930	12930	12930	12930	0
531	20241125	121100	469989870	12930	12930	12930	12930	37
532	20241125	121000	469511460	12970	12970	12970	12970	50
533	20241125	120900	468862960	12970	12970	12970	12970	0
534	20241125	120800	468862960	12970	12970	12970	12970	1
535	20241125	120700	468849990	12930	12930	12930	12930	1
536	20241125	120600	468837060	12930	12930	12930	12930	0
537	20241125	120500	468837060	12930	12930	12930	12930	59
538	20241125	120400	468074190	12970	12970	12970	12970	0
539	20241125	120300	468074190	12970	12970	12970	12970	0
540	20241125	120200	468074190	12970	12970	12970	12970	0
541	20241125	120100	468074190	12970	12970	12970	12970	100
542	20241125	120000	466777190	12970	12930	12970	12930	61
543	20241125	115900	465986420	12920	12920	12920	12920	0
544	20241125	115800	465986420	12920	12920	12920	12920	0
545	20241125	115700	465986420	12920	12920	12920	12920	0
546	20241125	115600	465986420	12920	12920	12920	12920	0
547	20241125	115500	465986420	12920	12920	12920	12920	1
548	20241125	115400	465973500	12970	12970	12970	12970	104
549	20241125	115300	464624620	12980	12980	12980	12980	0
550	20241125	115200	464624620	12980	12970	12980	12970	468
551	20241125	115100	458552760	12960	12920	12960	12920	2260
552	20241125	115000	429325740	12900	12900	12900	12900	1
553	20241125	114900	429312840	12900	12900	12900	12900	0
554	20241125	114800	429312840	12900	12900	12900	12900	0
555	20241125	114700	429312840	12900	12900	12900	12900	71
556	20241125	114600	428396940	12890	12890	12890	12890	29
557	20241125	114500	428023130	12890	12890	12890	12890	1
558	20241125	114400	428010240	12890	12890	12890	12890	11
559	20241125	114300	427868450	12880	12880	12880	12880	1
560	20241125	114200	427855570	12890	12890	12890	12890	39
561	20241125	114100	427352860	12880	12880	12880	12880	0
562	20241125	114000	427352860	12880	12880	12880	12880	0
563	20241125	113900	427352860	12880	12880	12880	12880	0
564	20241125	113800	427352860	12880	12880	12880	12880	1
565	20241125	113700	427339980	12880	12880	12880	12880	0
566	20241125	113600	427339980	12880	12880	12880	12880	0
567	20241125	113500	427339980	12880	12880	12880	12880	114
568	20241125	113400	425871660	12890	12890	12890	12890	102
569	20241125	113300	424556880	12900	12900	12900	12900	0
570	20241125	113200	424556880	12900	12900	12900	12900	0
571	20241125	113100	424556880	12900	12900	12900	12900	2
572	20241125	113000	424531080	12910	12910	12910	12910	9
573	20241125	112900	424414890	12910	12910	12910	12910	37
574	20241125	112800	423937220	12880	12880	12880	12880	0
575	20241125	112700	423937220	12880	12880	12880	12880	0
576	20241125	112600	423937220	12880	12890	12890	12880	30
577	20241125	112500	423550630	12880	12880	12880	12880	0
578	20241125	112400	423550630	12880	12880	12880	12880	0
579	20241125	112300	423550630	12880	12880	12880	12880	1
580	20241125	112200	423537750	12880	12880	12880	12880	1
581	20241125	112100	423524870	12880	12890	12890	12880	225
582	20241125	112000	420626860	12920	12920	12920	12920	11
583	20241125	111900	420484740	12920	12920	12920	12920	0
584	20241125	111800	420484740	12920	12920	12920	12920	10
585	20241125	111700	420355540	12920	12910	12920	12910	10
586	20241125	111600	420226350	12920	12920	12920	12920	0
587	20241125	111500	420226350	12920	12910	12920	12910	120
588	20241125	111400	418676250	12920	12900	12920	12900	90
589	20241125	111300	417514990	12850	12910	12910	12850	28
590	20241125	111200	417154830	12900	12900	12900	12900	0
591	20241125	111100	417154830	12900	12900	12900	12900	130
592	20241125	111000	415477830	12900	12900	12900	12900	0
593	20241125	110900	415477830	12900	12900	12900	12900	0
594	20241125	110800	415477830	12900	12900	12900	12900	2
595	20241125	110700	415452030	12900	12900	12900	12900	0
596	20241125	110600	415452030	12900	12900	12900	12900	20
597	20241125	110500	415194030	12850	12850	12900	12850	3
598	20241125	110400	415155430	12900	12900	12900	12900	0
599	20241125	110300	415155430	12900	12900	12900	12900	563
600	20241125	110200	407892730	12900	12900	12900	12900	8
601	20241125	110100	407789530	12900	12900	12900	12900	0
602	20241125	110000	407789530	12900	12900	12900	12900	0
603	20241125	105900	407789530	12900	12900	12900	12900	1
604	20241125	105800	407776630	12850	12900	12920	12850	6
605	20241125	105700	407699310	12920	12900	12920	12850	462
606	20241125	105600	401742540	12850	12850	12850	12850	35
607	20241125	105500	401292790	12890	12890	12890	12890	78
608	20241125	105400	400287370	12890	12860	12890	12850	291
609	20241125	105300	396545540	12860	12890	12890	12860	2
610	20241125	105200	396519790	12860	12860	12860	12860	1
611	20241125	105100	396506930	12890	12890	12890	12890	1
612	20241125	105000	396494040	12860	12890	12890	12860	5
613	20241125	104900	396429680	12860	12890	12890	12860	3
614	20241125	104800	396391070	12860	12860	12890	12860	6
615	20241125	104700	396313850	12890	12860	12890	12860	2
616	20241125	104600	396288100	12890	12850	12890	12850	2
617	20241125	104500	396262360	12850	12850	12850	12850	4
618	20241125	104400	396210960	12890	12870	12890	12850	97
619	20241125	104300	394963660	12870	12870	12870	12870	2
620	20241125	104200	394937920	12870	12870	12870	12870	0
621	20241125	104100	394937920	12870	12880	12880	12870	40
622	20241125	104000	394422920	12890	12890	12890	12890	10
623	20241125	103900	394294020	12890	12890	12890	12890	0
624	20241125	103800	394294020	12890	12890	12890	12890	0
625	20241125	103700	394294020	12890	12890	12890	12890	191
626	20241125	103600	391832030	12900	12900	12900	12900	50
627	20241125	103500	391187030	12900	12900	12900	12900	55
628	20241125	103400	390477530	12850	12850	12850	12850	0
629	20241125	103300	390477530	12850	12850	12850	12850	1
630	20241125	103200	390464680	12850	12850	12850	12850	31
631	20241125	103100	390066330	12850	12850	12850	12850	0
632	20241125	103000	390066330	12850	12870	12870	12850	611
633	20241125	102900	382203780	12890	12890	12890	12890	4
634	20241125	102800	382152220	12900	12900	12900	12900	3
635	20241125	102700	382113520	12900	12900	12900	12900	55
636	20241125	102600	381404020	12900	12880	12900	12880	39
637	20241125	102500	380901620	12880	12880	12880	12880	0
638	20241125	102400	380901620	12880	12900	12900	12880	160
639	20241125	102300	378839660	12920	12900	12920	12900	155
640	20241125	102200	376838520	12870	12870	12870	12870	0
641	20241125	102100	376838520	12870	12870	12870	12870	398
642	20241125	102000	371716260	12870	12870	12870	12870	0
643	20241125	101900	371716260	12870	12870	12870	12870	12
644	20241125	101800	371561820	12860	12870	12870	12860	20
645	20241125	101700	371304520	12840	12840	12840	12840	0
646	20241125	101600	371304520	12840	12840	12840	12840	0
647	20241125	101500	371304520	12840	12840	12840	12840	0
648	20241125	101400	371304520	12840	12840	12840	12840	0
649	20241125	101300	371304520	12840	12840	12840	12840	0
650	20241125	101200	371304520	12840	12840	12840	12840	0
651	20241125	101100	371304520	12840	12840	12840	12840	0
652	20241125	101000	371304520	12840	12890	12910	12840	12
653	20241125	100900	371149770	12910	12910	12910	12910	0
654	20241125	100800	371149770	12910	12910	12910	12910	102
655	20241125	100700	369832950	12900	12880	12900	12880	779
656	20241125	100600	359791720	12820	12830	12830	12820	200
657	20241125	100500	357227180	12820	12820	12820	12820	0
658	20241125	100400	357227180	12820	12830	12830	12820	241
659	20241125	100300	354136840	12820	12830	12830	12820	200
660	20241125	100200	351572340	12830	12830	12830	12830	0
661	20241125	100100	351572340	12830	12830	12830	12830	120
662	20241125	100000	350032740	12830	12840	12840	12830	907
663	20241125	095900	338393950	12840	12840	12840	12840	0
664	20241125	095800	338393950	12840	12840	12840	12840	0
665	20241125	095700	338393950	12840	12860	12860	12840	496
666	20241125	095600	332022350	12860	12860	12860	12860	0
667	20241125	095500	332022350	12860	12860	12860	12860	0
668	20241125	095400	332022350	12860	12910	12910	12860	97
669	20241125	095300	330770130	12860	12860	12860	12860	1
670	20241125	095200	330757270	12850	12900	12900	12850	208
671	20241125	095100	328074120	12900	12900	12900	12900	121
672	20241125	095000	326513220	12830	12830	12830	12830	0
673	20241125	094900	326513220	12830	12830	12830	12830	0
674	20241125	094800	326513220	12830	12900	12900	12830	85
675	20241125	094700	325418900	12900	12900	12900	12900	2
676	20241125	094600	325393100	12900	12840	12900	12820	302
677	20241125	094500	321520300	12850	12830	12850	12820	974
678	20241125	094400	309014170	12830	12840	12840	12830	229
679	20241125	094300	306075480	12840	12840	12840	12840	279
680	20241125	094200	302493120	12840	12840	12840	12840	0
681	20241125	094100	302493120	12840	12840	12840	12840	87
682	20241125	094000	301376040	12840	12820	12840	12820	246
683	20241125	093900	298220120	12820	12820	12820	12820	0
684	20241125	093800	298220120	12820	12840	12840	12820	30
685	20241125	093700	297835500	12840	12850	12850	12820	198
686	20241125	093600	295293860	12850	12860	12860	12850	421
687	20241125	093500	289881210	12860	12910	12910	12860	34
688	20241125	093400	289443720	12870	12870	12870	12870	100
689	20241125	093300	288156720	12920	12920	12920	12920	0
690	20241125	093200	288156720	12920	12920	12920	12920	0
691	20241125	093100	288156720	12920	12910	12920	12910	61
692	20241125	093000	287368810	12850	12930	12930	12850	583
693	20241125	092900	279871950	12870	12870	12890	12850	297
694	20241125	092800	276050960	12850	12870	12870	12850	403
695	20241125	092700	270868110	12880	12930	12930	12880	982
696	20241125	092600	258181710	12930	12950	12950	12930	386
697	20241125	092500	253190640	12950	12950	12950	12950	37
698	20241125	092400	252711490	12950	12950	12950	12950	18
699	20241125	092300	252478390	12950	12950	12950	12950	510
700	20241125	092200	245873890	12950	12950	12950	12950	7
701	20241125	092100	245783240	12950	12950	12950	12950	20
702	20241125	092000	245524240	12950	12960	12960	12950	453
703	20241125	091900	239657880	13030	12950	13030	12950	6
704	20241125	091800	239580100	12920	12950	12950	12920	103
705	20241125	091700	238247990	12970	12930	12970	12930	46
706	20241125	091600	237652170	12920	12990	12990	12920	66
707	20241125	091500	236797490	13070	12950	13070	12950	602
708	20241125	091400	228975820	12980	12980	12980	12980	0
709	20241125	091300	228975820	12980	12870	12980	12860	148
710	20241125	091200	227068880	12830	13010	13010	12830	339
711	20241125	091100	222713380	13020	13090	13090	13020	653
712	20241125	091000	214190800	13100	13100	13100	13090	343
713	20241125	090900	209699080	13070	13190	13190	12710	4336
714	20241125	090800	153552600	13190	13090	13190	13090	2018
715	20241125	090700	127016690	13090	13030	13090	13030	180
716	20241125	090600	124666250	13030	12950	13030	12950	254
717	20241125	090500	121367070	12820	12970	12970	12780	1254
718	20241125	090400	105306250	12970	13030	13030	12970	192
719	20241125	090300	102808310	13070	13070	13140	13070	292
720	20241125	090200	98979430	13070	13020	13100	13020	1197
721	20241125	090100	83341590	12950	13000	13050	12950	1810
722	20241125	090000	59829240	13010	12800	13010	12790	4513