KissMeData/046120/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193100	598196840	2430	2430	2430	2430	1021
3	20241125	193000	598196840	2430	2430	2430	2430	0
4	20241125	192900	598196840	2430	2430	2430	2430	0
5	20241125	192800	598196840	2430	2430	2430	2430	0
6	20241125	192700	598196840	2430	2430	2430	2430	0
7	20241125	192600	598196840	2430	2430	2430	2430	0
8	20241125	192500	598196840	2430	2430	2430	2430	0
9	20241125	192400	598196840	2430	2430	2430	2430	0
10	20241125	192300	598196840	2430	2430	2430	2430	0
11	20241125	192200	598196840	2430	2430	2430	2430	0
12	20241125	192100	598196840	2430	2430	2430	2430	0
13	20241125	192000	598196840	2430	2430	2430	2430	0
14	20241125	191900	598196840	2430	2430	2430	2430	0
15	20241125	191800	598196840	2430	2430	2430	2430	0
16	20241125	191700	598196840	2430	2430	2430	2430	0
17	20241125	191600	598196840	2430	2430	2430	2430	0
18	20241125	191500	598196840	2430	2430	2430	2430	0
19	20241125	191400	598196840	2430	2430	2430	2430	0
20	20241125	191300	598196840	2430	2430	2430	2430	0
21	20241125	191200	598196840	2430	2430	2430	2430	0
22	20241125	191100	598196840	2430	2430	2430	2430	0
23	20241125	191000	598196840	2430	2430	2430	2430	0
24	20241125	190900	598196840	2430	2430	2430	2430	0
25	20241125	190800	598196840	2430	2430	2430	2430	0
26	20241125	190700	598196840	2430	2430	2430	2430	0
27	20241125	190600	598196840	2430	2430	2430	2430	0
28	20241125	190500	598196840	2430	2430	2430	2430	0
29	20241125	190400	598196840	2430	2430	2430	2430	0
30	20241125	190300	598196840	2430	2430	2430	2430	0
31	20241125	190200	598196840	2430	2430	2430	2430	0
32	20241125	190100	598196840	2430	2430	2430	2430	1021
33	20241125	190000	598196840	2430	2430	2430	2430	0
34	20241125	185900	598196840	2430	2430	2430	2430	0
35	20241125	185800	598196840	2430	2430	2430	2430	0
36	20241125	185700	598196840	2430	2430	2430	2430	0
37	20241125	185600	598196840	2430	2430	2430	2430	0
38	20241125	185500	598196840	2430	2430	2430	2430	0
39	20241125	185400	598196840	2430	2430	2430	2430	0
40	20241125	185300	598196840	2430	2430	2430	2430	0
41	20241125	185200	598196840	2430	2430	2430	2430	0
42	20241125	185100	598196840	2430	2430	2430	2430	0
43	20241125	185000	598196840	2430	2430	2430	2430	0
44	20241125	184900	598196840	2430	2430	2430	2430	0
45	20241125	184800	598196840	2430	2430	2430	2430	0
46	20241125	184700	598196840	2430	2430	2430	2430	0
47	20241125	184600	598196840	2430	2430	2430	2430	0
48	20241125	184500	598196840	2430	2430	2430	2430	0
49	20241125	184400	598196840	2430	2430	2430	2430	0
50	20241125	184300	598196840	2430	2430	2430	2430	0
51	20241125	184200	598196840	2430	2430	2430	2430	0
52	20241125	184100	598196840	2430	2430	2430	2430	0
53	20241125	184000	598196840	2430	2430	2430	2430	0
54	20241125	183900	598196840	2430	2430	2430	2430	0
55	20241125	183800	598196840	2430	2430	2430	2430	0
56	20241125	183700	598196840	2430	2430	2430	2430	0
57	20241125	183600	598196840	2430	2430	2430	2430	0
58	20241125	183500	598196840	2430	2430	2430	2430	0
59	20241125	183400	598196840	2430	2430	2430	2430	0
60	20241125	183300	598196840	2430	2430	2430	2430	0
61	20241125	183200	598196840	2430	2430	2430	2430	0
62	20241125	183100	598196840	2430	2430	2430	2430	1021
63	20241125	183000	598196840	2430	2430	2430	2430	0
64	20241125	182900	598196840	2430	2430	2430	2430	0
65	20241125	182800	598196840	2430	2430	2430	2430	0
66	20241125	182700	598196840	2430	2430	2430	2430	0
67	20241125	182600	598196840	2430	2430	2430	2430	0
68	20241125	182500	598196840	2430	2430	2430	2430	0
69	20241125	182400	598196840	2430	2430	2430	2430	0
70	20241125	182300	598196840	2430	2430	2430	2430	0
71	20241125	182200	598196840	2430	2430	2430	2430	0
72	20241125	182100	598196840	2430	2430	2430	2430	0
73	20241125	182000	598196840	2430	2430	2430	2430	0
74	20241125	181900	598196840	2430	2430	2430	2430	0
75	20241125	181800	598196840	2430	2430	2430	2430	0
76	20241125	181700	598196840	2430	2430	2430	2430	0
77	20241125	181600	598196840	2430	2430	2430	2430	0
78	20241125	181500	598196840	2430	2430	2430	2430	0
79	20241125	181400	598196840	2430	2430	2430	2430	0
80	20241125	181300	598196840	2430	2430	2430	2430	0
81	20241125	181200	598196840	2430	2430	2430	2430	0
82	20241125	181100	598196840	2430	2430	2430	2430	0
83	20241125	181000	598196840	2430	2430	2430	2430	0
84	20241125	180900	598196840	2430	2430	2430	2430	0
85	20241125	180800	598196840	2430	2430	2430	2430	0
86	20241125	180700	598196840	2430	2430	2430	2430	0
87	20241125	180600	598196840	2430	2430	2430	2430	0
88	20241125	180500	598196840	2430	2430	2430	2430	0
89	20241125	180400	598196840	2430	2430	2430	2430	0
90	20241125	180300	598196840	2430	2430	2430	2430	0
91	20241125	180200	598196840	2430	2430	2430	2430	0
92	20241125	180100	598196840	2430	2430	2430	2430	1021
93	20241125	180000	598196840	2430	2430	2430	2430	0
94	20241125	175900	598196840	2430	2430	2430	2430	0
95	20241125	175800	598196840	2430	2430	2430	2430	0
96	20241125	175700	598196840	2430	2430	2430	2430	0
97	20241125	175600	598196840	2430	2430	2430	2430	0
98	20241125	175500	598196840	2430	2430	2430	2430	0
99	20241125	175400	598196840	2430	2430	2430	2430	0
100	20241125	175300	598196840	2430	2430	2430	2430	0
101	20241125	175200	598196840	2430	2430	2430	2430	0
102	20241125	175100	598196840	2430	2430	2430	2430	0
103	20241125	175000	598196840	2430	2430	2430	2430	0
104	20241125	174900	598196840	2430	2430	2430	2430	0
105	20241125	174800	598196840	2430	2430	2430	2430	0
106	20241125	174700	598196840	2430	2430	2430	2430	0
107	20241125	174600	598196840	2430	2430	2430	2430	0
108	20241125	174500	598196840	2430	2430	2430	2430	0
109	20241125	174400	598196840	2430	2430	2430	2430	0
110	20241125	174300	598196840	2430	2430	2430	2430	0
111	20241125	174200	598196840	2430	2430	2430	2430	0
112	20241125	174100	598196840	2430	2430	2430	2430	0
113	20241125	174000	598196840	2430	2430	2430	2430	0
114	20241125	173900	598196840	2430	2430	2430	2430	0
115	20241125	173800	598196840	2430	2430	2430	2430	0
116	20241125	173700	598196840	2430	2430	2430	2430	0
117	20241125	173600	598196840	2430	2430	2430	2430	0
118	20241125	173500	598196840	2430	2430	2430	2430	0
119	20241125	173400	598196840	2430	2430	2430	2430	0
120	20241125	173300	598196840	2430	2430	2430	2430	0
121	20241125	173200	598196840	2430	2430	2430	2430	0
122	20241125	173100	598196840	2430	2430	2430	2430	1021
123	20241125	173000	598196840	2430	2430	2430	2430	0
124	20241125	172900	598196840	2430	2430	2430	2430	0
125	20241125	172800	598196840	2430	2430	2430	2430	0
126	20241125	172700	598196840	2430	2430	2430	2430	0
127	20241125	172600	598196840	2430	2430	2430	2430	0
128	20241125	172500	598196840	2430	2430	2430	2430	0
129	20241125	172400	598196840	2430	2430	2430	2430	0
130	20241125	172300	598196840	2430	2430	2430	2430	0
131	20241125	172200	598196840	2430	2430	2430	2430	0
132	20241125	172100	598196840	2430	2430	2430	2430	0
133	20241125	172000	598196840	2430	2430	2430	2430	0
134	20241125	171900	598196840	2430	2430	2430	2430	0
135	20241125	171800	598196840	2430	2430	2430	2430	0
136	20241125	171700	598196840	2430	2430	2430	2430	0
137	20241125	171600	598196840	2430	2430	2430	2430	0
138	20241125	171500	598196840	2430	2430	2430	2430	0
139	20241125	171400	598196840	2430	2430	2430	2430	0
140	20241125	171300	598196840	2430	2430	2430	2430	0
141	20241125	171200	598196840	2430	2430	2430	2430	0
142	20241125	171100	598196840	2430	2430	2430	2430	0
143	20241125	171000	598196840	2430	2430	2430	2430	0
144	20241125	170900	598196840	2430	2430	2430	2430	0
145	20241125	170800	598196840	2430	2430	2430	2430	0
146	20241125	170700	598196840	2430	2430	2430	2430	0
147	20241125	170600	598196840	2430	2430	2430	2430	0
148	20241125	170500	598196840	2430	2430	2430	2430	0
149	20241125	170400	598196840	2430	2430	2430	2430	0
150	20241125	170300	598196840	2430	2430	2430	2430	0
151	20241125	170200	598196840	2430	2430	2430	2430	0
152	20241125	170100	598196840	2430	2430	2430	2430	1021
153	20241125	170000	598196840	2430	2430	2430	2430	0
154	20241125	165900	598196840	2430	2430	2430	2430	0
155	20241125	165800	598196840	2430	2430	2430	2430	0
156	20241125	165700	598196840	2430	2430	2430	2430	0
157	20241125	165600	598196840	2430	2430	2430	2430	0
158	20241125	165500	598196840	2430	2430	2430	2430	0
159	20241125	165400	598196840	2430	2430	2430	2430	0
160	20241125	165300	598196840	2430	2430	2430	2430	0
161	20241125	165200	598196840	2430	2430	2430	2430	0
162	20241125	165100	598196840	2430	2430	2430	2430	0
163	20241125	165000	598196840	2430	2430	2430	2430	0
164	20241125	164900	598196840	2430	2430	2430	2430	0
165	20241125	164800	598196840	2430	2430	2430	2430	0
166	20241125	164700	598196840	2430	2430	2430	2430	0
167	20241125	164600	598196840	2430	2430	2430	2430	0
168	20241125	164500	598196840	2430	2430	2430	2430	0
169	20241125	164400	598196840	2430	2430	2430	2430	0
170	20241125	164300	598196840	2430	2430	2430	2430	0
171	20241125	164200	598196840	2430	2430	2430	2430	0
172	20241125	164100	598196840	2430	2430	2430	2430	0
173	20241125	164000	598196840	2430	2430	2430	2430	0
174	20241125	163900	598196840	2430	2430	2430	2430	0
175	20241125	163800	598196840	2430	2430	2430	2430	0
176	20241125	163700	598196840	2430	2430	2430	2430	0
177	20241125	163600	598196840	2430	2430	2430	2430	0
178	20241125	163500	598196840	2430	2430	2430	2430	0
179	20241125	163400	598196840	2430	2430	2430	2430	0
180	20241125	163300	598196840	2430	2430	2430	2430	0
181	20241125	163200	598196840	2430	2430	2430	2430	0
182	20241125	163100	598196840	2430	2430	2430	2430	1021
183	20241125	163000	598196840	2430	2430	2430	2430	0
184	20241125	162900	598196840	2430	2430	2430	2430	0
185	20241125	162800	598196840	2430	2430	2430	2430	0
186	20241125	162700	598196840	2430	2430	2430	2430	0
187	20241125	162600	598196840	2430	2430	2430	2430	0
188	20241125	162500	598196840	2430	2430	2430	2430	0
189	20241125	162400	598196840	2430	2430	2430	2430	0
190	20241125	162300	598196840	2430	2430	2430	2430	0
191	20241125	162200	598196840	2430	2430	2430	2430	0
192	20241125	162100	598196840	2430	2430	2430	2430	0
193	20241125	162000	598196840	2430	2430	2430	2430	0
194	20241125	161900	598196840	2430	2430	2430	2430	0
195	20241125	161800	598196840	2430	2430	2430	2430	0
196	20241125	161700	598196840	2430	2430	2430	2430	0
197	20241125	161600	598196840	2430	2430	2430	2430	0
198	20241125	161500	598196840	2430	2430	2430	2430	0
199	20241125	161400	598196840	2430	2430	2430	2430	0
200	20241125	161300	598196840	2430	2430	2430	2430	0
201	20241125	161200	598196840	2430	2430	2430	2430	0
202	20241125	161100	598196840	2430	2430	2430	2430	0
203	20241125	161000	598196840	2430	2430	2430	2430	0
204	20241125	160900	598196840	2430	2430	2430	2430	0
205	20241125	160800	598196840	2430	2430	2430	2430	0
206	20241125	160700	598196840	2430	2430	2430	2430	0
207	20241125	160600	598196840	2430	2430	2430	2430	0
208	20241125	160500	598196840	2430	2430	2430	2430	0
209	20241125	160400	598196840	2430	2430	2430	2430	0
210	20241125	160300	598196840	2430	2430	2430	2430	0
211	20241125	160200	598196840	2430	2430	2430	2430	0
212	20241125	160100	598196840	2430	2430	2430	2430	1021
213	20241125	160000	598196840	2430	2430	2430	2430	0
214	20241125	155900	598196840	2430	2430	2430	2430	0
215	20241125	155800	598196840	2430	2430	2430	2430	0
216	20241125	155700	598196840	2430	2430	2430	2430	0
217	20241125	155600	598196840	2430	2430	2430	2430	0
218	20241125	155500	598196840	2430	2430	2430	2430	0
219	20241125	155400	598196840	2430	2430	2430	2430	0
220	20241125	155300	598196840	2430	2430	2430	2430	0
221	20241125	155200	598196840	2430	2430	2430	2430	0
222	20241125	155100	598196840	2430	2430	2430	2430	0
223	20241125	155000	598196840	2430	2430	2430	2430	0
224	20241125	154900	598196840	2430	2430	2430	2430	0
225	20241125	154800	598196840	2430	2430	2430	2430	0
226	20241125	154700	598196840	2430	2430	2430	2430	0
227	20241125	154600	598196840	2430	2430	2430	2430	0
228	20241125	154500	598196840	2430	2430	2430	2430	0
229	20241125	154400	598196840	2430	2430	2430	2430	0
230	20241125	154300	598196840	2430	2430	2430	2430	0
231	20241125	154200	598196840	2430	2430	2430	2430	0
232	20241125	154100	598196840	2430	2430	2430	2430	0
233	20241125	154000	598196840	2430	2430	2430	2430	0
234	20241125	153900	598196840	2430	2430	2430	2430	0
235	20241125	153800	598196840	2430	2430	2430	2430	0
236	20241125	153700	598196840	2430	2430	2430	2430	0
237	20241125	153600	598196840	2430	2430	2430	2430	0
238	20241125	153500	598196840	2430	2430	2430	2430	0
239	20241125	153400	598196840	2430	2430	2430	2430	0
240	20241125	153300	598196840	2430	2430	2430	2430	0
241	20241125	153200	598196840	2430	2430	2430	2430	0
242	20241125	153100	598196840	2430	2430	2430	2430	1021
243	20241125	153000	598196840	2430	2430	2430	2430	1021
244	20241125	152900	595715810	2425	2425	2425	2425	0
245	20241125	152800	595715810	2425	2425	2425	2425	0
246	20241125	152700	595715810	2425	2425	2425	2425	0
247	20241125	152600	595715810	2425	2425	2425	2425	0
248	20241125	152500	595715810	2425	2425	2425	2425	0
249	20241125	152400	595715810	2425	2425	2425	2425	0
250	20241125	152300	595715810	2425	2425	2425	2425	0
251	20241125	152200	595715810	2425	2425	2425	2425	0
252	20241125	152100	595715810	2425	2425	2425	2425	0
253	20241125	152000	595715810	2425	2425	2425	2425	0
254	20241125	151900	595715810	2425	2430	2430	2425	5
255	20241125	151800	595703675	2430	2430	2430	2430	1
256	20241125	151700	595701245	2425	2425	2425	2425	1000
257	20241125	151600	593276245	2430	2430	2430	2430	750
258	20241125	151500	591453745	2425	2425	2425	2425	285
259	20241125	151400	590762620	2430	2430	2430	2430	358
260	20241125	151300	589892680	2420	2420	2420	2420	650
261	20241125	151200	588319680	2430	2430	2430	2430	190
262	20241125	151100	587857980	2430	2430	2430	2430	468
263	20241125	151000	586720740	2415	2415	2415	2415	284
264	20241125	150900	586034880	2420	2420	2420	2420	373
265	20241125	150800	585132220	2435	2425	2435	2425	776
266	20241125	150700	583246525	2420	2425	2425	2420	615
267	20241125	150600	581755155	2430	2430	2430	2430	0
268	20241125	150500	581755155	2430	2430	2430	2430	101
269	20241125	150400	581509725	2430	2430	2430	2430	97
270	20241125	150300	581274015	2430	2430	2430	2430	220
271	20241125	150200	580739415	2430	2435	2435	2430	608
272	20241125	150100	579260475	2435	2435	2435	2435	63
273	20241125	150000	579107070	2435	2435	2435	2435	2
274	20241125	145900	579102200	2435	2435	2435	2435	12
275	20241125	145800	579072980	2435	2435	2435	2435	70
276	20241125	145700	578902530	2435	2435	2435	2435	3
277	20241125	145600	578895225	2435	2435	2435	2435	2
278	20241125	145500	578890355	2435	2435	2435	2435	15
279	20241125	145400	578853830	2435	2435	2435	2435	1054
280	20241125	145300	576287340	2435	2435	2435	2435	0
281	20241125	145200	576287340	2435	2435	2435	2435	20
282	20241125	145100	576238640	2430	2430	2430	2430	0
283	20241125	145000	576238640	2430	2415	2430	2415	1310
284	20241125	144900	573055500	2430	2425	2430	2425	412
285	20241125	144800	572056340	2430	2430	2430	2430	24
286	20241125	144700	571998020	2430	2430	2430	2430	71
287	20241125	144600	571825490	2430	2430	2430	2430	25
288	20241125	144500	571764740	2425	2425	2425	2425	596
289	20241125	144400	570319440	2440	2440	2440	2440	0
290	20241125	144300	570319440	2440	2440	2440	2440	621
291	20241125	144200	568804200	2440	2440	2440	2440	13
292	20241125	144100	568772480	2445	2445	2445	2445	0
293	20241125	144000	568772480	2445	2445	2445	2445	111
294	20241125	143900	568501085	2445	2445	2445	2445	0
295	20241125	143800	568501085	2445	2445	2445	2445	0
296	20241125	143700	568501085	2445	2430	2445	2430	2
297	20241125	143600	568496210	2430	2430	2430	2430	0
298	20241125	143500	568496210	2430	2430	2430	2430	1
299	20241125	143400	568493780	2445	2440	2445	2440	855
300	20241125	143300	566406215	2440	2430	2440	2430	2439
301	20241125	143200	560461310	2430	2430	2430	2430	300
302	20241125	143100	559732310	2430	2430	2430	2430	300
303	20241125	143000	559003310	2430	2430	2430	2430	417
304	20241125	142900	557990000	2430	2425	2430	2425	610
305	20241125	142800	556510415	2420	2420	2420	2415	556
306	20241125	142700	555164970	2415	2415	2415	2415	0
307	20241125	142600	555164970	2415	2415	2415	2415	0
308	20241125	142500	555164970	2415	2415	2415	2415	100
309	20241125	142400	554923470	2405	2405	2405	2405	0
310	20241125	142300	554923470	2405	2405	2405	2405	0
311	20241125	142200	554923470	2405	2405	2405	2405	0
312	20241125	142100	554923470	2405	2405	2405	2405	0
313	20241125	142000	554923470	2405	2405	2405	2405	0
314	20241125	141900	554923470	2405	2405	2405	2405	0
315	20241125	141800	554923470	2405	2410	2410	2405	130
316	20241125	141700	554610680	2420	2420	2420	2420	0
317	20241125	141600	554610680	2420	2420	2420	2420	0
318	20241125	141500	554610680	2420	2415	2420	2415	502
319	20241125	141400	553395850	2420	2420	2420	2420	0
320	20241125	141300	553395850	2420	2420	2420	2420	1
321	20241125	141200	553393430	2420	2420	2420	2420	0
322	20241125	141100	553393430	2420	2420	2420	2420	0
323	20241125	141000	553393430	2420	2420	2420	2420	0
324	20241125	140900	553393430	2420	2420	2420	2420	0
325	20241125	140800	553393430	2420	2410	2420	2410	428
326	20241125	140700	552361930	2405	2400	2405	2400	544
327	20241125	140600	551056325	2400	2405	2405	2400	220
328	20241125	140500	550527265	2410	2410	2410	2410	0
329	20241125	140400	550527265	2410	2410	2410	2410	0
330	20241125	140300	550527265	2410	2405	2410	2405	5
331	20241125	140200	550515230	2405	2405	2405	2405	50
332	20241125	140100	550394980	2405	2405	2405	2405	559
333	20241125	140000	549050585	2405	2410	2410	2405	43
334	20241125	135900	548947160	2410	2410	2410	2410	0
335	20241125	135800	548947160	2410	2410	2410	2410	2
336	20241125	135700	548942340	2405	2405	2405	2405	0
337	20241125	135600	548942340	2405	2405	2405	2405	100
338	20241125	135500	548701840	2410	2410	2410	2410	0
339	20241125	135400	548701840	2410	2410	2410	2410	10
340	20241125	135300	548677740	2410	2410	2410	2410	1
341	20241125	135200	548675330	2410	2410	2410	2410	91
342	20241125	135100	548456020	2410	2410	2410	2410	9
343	20241125	135000	548434330	2410	2410	2410	2410	291
344	20241125	134900	547733020	2410	2410	2410	2410	0
345	20241125	134800	547733020	2410	2410	2410	2410	0
346	20241125	134700	547733020	2410	2410	2410	2410	0
347	20241125	134600	547733020	2410	2410	2410	2410	0
348	20241125	134500	547733020	2410	2410	2410	2410	0
349	20241125	134400	547733020	2410	2410	2410	2410	0
350	20241125	134300	547733020	2410	2410	2410	2410	3500
351	20241125	134200	539298020	2420	2420	2420	2420	0
352	20241125	134100	539298020	2420	2420	2420	2420	0
353	20241125	134000	539298020	2420	2420	2420	2420	0
354	20241125	133900	539298020	2420	2420	2420	2420	0
355	20241125	133800	539298020	2420	2420	2420	2420	2
356	20241125	133700	539293180	2410	2420	2420	2410	14
357	20241125	133600	539259410	2420	2420	2420	2420	2
358	20241125	133500	539254570	2410	2415	2420	2410	393
359	20241125	133400	538305670	2415	2415	2415	2415	15
360	20241125	133300	538269445	2410	2410	2410	2410	0
361	20241125	133200	538269445	2410	2410	2410	2410	15
362	20241125	133100	538233295	2415	2410	2415	2410	977
363	20241125	133000	535878715	2410	2410	2410	2410	0
364	20241125	132900	535878715	2410	2410	2410	2410	0
365	20241125	132800	535878715	2410	2410	2410	2410	14
366	20241125	132700	535844975	2410	2410	2410	2410	0
367	20241125	132600	535844975	2410	2410	2410	2410	0
368	20241125	132500	535844975	2410	2410	2410	2410	2
369	20241125	132400	535840155	2400	2400	2400	2400	50
370	20241125	132300	535720155	2400	2400	2400	2400	80
371	20241125	132200	535528155	2410	2410	2410	2410	0
372	20241125	132100	535528155	2410	2400	2410	2400	203
373	20241125	132000	535040935	2400	2400	2400	2400	0
374	20241125	131900	535040935	2400	2410	2410	2400	7
375	20241125	131800	535024085	2410	2400	2410	2400	937
376	20241125	131700	532775050	2400	2415	2415	2400	210
377	20241125	131600	532271020	2395	2410	2410	2395	540
378	20241125	131500	530974695	2415	2415	2415	2415	0
379	20241125	131400	530974695	2415	2415	2415	2415	300
380	20241125	131300	530250195	2415	2410	2415	2410	106
381	20241125	131200	529994720	2410	2410	2410	2410	0
382	20241125	131100	529994720	2410	2410	2410	2410	0
383	20241125	131000	529994720	2410	2410	2410	2410	200
384	20241125	130900	529512720	2410	2410	2410	2410	2
385	20241125	130800	529507900	2410	2410	2410	2410	0
386	20241125	130700	529507900	2410	2410	2410	2410	0
387	20241125	130600	529507900	2410	2410	2410	2410	0
388	20241125	130500	529507900	2410	2410	2410	2410	47
389	20241125	130400	529394630	2410	2390	2410	2390	1333
390	20241125	130300	526199390	2400	2400	2400	2400	0
391	20241125	130200	526199390	2400	2400	2400	2400	0
392	20241125	130100	526199390	2400	2400	2400	2400	2
393	20241125	130000	526194590	2400	2400	2400	2400	2
394	20241125	125900	526189790	2400	2400	2400	2400	3
395	20241125	125800	526182590	2400	2400	2400	2400	687
396	20241125	125700	524533790	2400	2400	2400	2400	3
397	20241125	125600	524526590	2400	2395	2400	2390	1057
398	20241125	125500	521998080	2390	2390	2390	2390	0
399	20241125	125400	521998080	2390	2390	2390	2390	300
400	20241125	125300	521281080	2400	2400	2400	2400	20
401	20241125	125200	521233080	2380	2405	2405	2380	3485
402	20241125	125100	512921435	2405	2405	2405	2405	15
403	20241125	125000	512885360	2405	2410	2410	2405	1010
404	20241125	124900	510456260	2410	2410	2410	2410	0
405	20241125	124800	510456260	2410	2405	2410	2405	4
406	20241125	124700	510446630	2395	2395	2395	2395	0
407	20241125	124600	510446630	2395	2395	2395	2395	0
408	20241125	124500	510446630	2395	2395	2395	2395	0
409	20241125	124400	510446630	2395	2395	2395	2395	0
410	20241125	124300	510446630	2395	2395	2395	2395	311
411	20241125	124200	509701785	2395	2395	2395	2395	0
412	20241125	124100	509701785	2395	2395	2395	2395	0
413	20241125	124000	509701785	2395	2395	2395	2395	0
414	20241125	123900	509701785	2395	2400	2400	2395	182
415	20241125	123800	509265340	2405	2405	2405	2405	18
416	20241125	123700	509222050	2405	2405	2405	2405	18
417	20241125	123600	509178760	2405	2405	2405	2405	71
418	20241125	123500	509008005	2405	2405	2405	2405	1
419	20241125	123400	509005600	2405	2400	2405	2400	35
420	20241125	123300	508921595	2400	2400	2400	2400	0
421	20241125	123200	508921595	2400	2400	2400	2400	2
422	20241125	123100	508916795	2400	2395	2400	2395	26
423	20241125	123000	508854400	2395	2395	2395	2395	1
424	20241125	122900	508852005	2400	2400	2400	2400	0
425	20241125	122800	508852005	2400	2400	2400	2400	0
426	20241125	122700	508852005	2400	2400	2400	2400	5
427	20241125	122600	508840005	2390	2390	2390	2390	0
428	20241125	122500	508840005	2390	2395	2395	2390	500
429	20241125	122400	507643415	2405	2405	2405	2405	0
430	20241125	122300	507643415	2405	2405	2405	2405	0
431	20241125	122200	507643415	2405	2405	2405	2405	0
432	20241125	122100	507643415	2405	2405	2405	2405	0
433	20241125	122000	507643415	2405	2405	2405	2405	0
434	20241125	121900	507643415	2405	2405	2405	2405	0
435	20241125	121800	507643415	2405	2405	2405	2405	0
436	20241125	121700	507643415	2405	2405	2405	2405	10
437	20241125	121600	507619365	2410	2390	2410	2390	4
438	20241125	121500	507609785	2380	2395	2395	2380	12444
439	20241125	121400	477859660	2385	2395	2395	2385	9392
440	20241125	121300	455392960	2395	2400	2400	2390	32301
441	20241125	121200	378033665	2395	2395	2395	2395	2328
442	20241125	121100	372458105	2395	2400	2400	2395	3247
443	20241125	121000	364665310	2400	2400	2400	2400	0
444	20241125	120900	364665310	2400	2405	2405	2400	2215
445	20241125	120800	359344485	2405	2405	2405	2405	0
446	20241125	120700	359344485	2405	2405	2405	2405	0
447	20241125	120600	359344485	2405	2405	2405	2405	0
448	20241125	120500	359344485	2405	2405	2405	2405	0
449	20241125	120400	359344485	2405	2405	2405	2405	0
450	20241125	120300	359344485	2405	2405	2405	2405	0
451	20241125	120200	359344485	2405	2405	2405	2405	10
452	20241125	120100	359320435	2415	2415	2415	2415	1
453	20241125	120000	359318020	2405	2405	2405	2405	0
454	20241125	115900	359318020	2405	2405	2405	2405	1
455	20241125	115800	359315615	2405	2405	2405	2405	0
456	20241125	115700	359315615	2405	2405	2405	2405	756
457	20241125	115600	357497435	2405	2405	2405	2405	0
458	20241125	115500	357497435	2405	2410	2410	2405	1066
459	20241125	115400	354931450	2415	2415	2415	2415	1
460	20241125	115300	354929035	2415	2415	2415	2415	100
461	20241125	115200	354687535	2415	2415	2415	2415	50
462	20241125	115100	354566785	2415	2415	2415	2410	35
463	20241125	115000	354482265	2415	2415	2415	2415	0
464	20241125	114900	354482265	2415	2415	2415	2415	3
465	20241125	114800	354475020	2415	2415	2415	2415	44
466	20241125	114700	354368760	2415	2415	2415	2415	0
467	20241125	114600	354368760	2415	2410	2415	2410	17
468	20241125	114500	354327780	2415	2415	2415	2415	49
469	20241125	114400	354209445	2415	2410	2415	2410	20
470	20241125	114300	354161235	2415	2415	2415	2415	0
471	20241125	114200	354161235	2415	2415	2415	2415	100
472	20241125	114100	353919735	2415	2410	2415	2410	127
473	20241125	114000	353613655	2410	2410	2410	2410	2411
474	20241125	113900	347803145	2410	2410	2410	2410	0
475	20241125	113800	347803145	2410	2410	2410	2410	0
476	20241125	113700	347803145	2410	2410	2410	2410	0
477	20241125	113600	347803145	2410	2410	2410	2410	0
478	20241125	113500	347803145	2410	2405	2410	2405	129
479	20241125	113400	347492890	2410	2415	2415	2410	600
480	20241125	113300	346046390	2415	2415	2415	2415	0
481	20241125	113200	346046390	2415	2415	2415	2415	15
482	20241125	113100	346010165	2415	2415	2415	2415	1
483	20241125	113000	346007750	2420	2420	2420	2420	0
484	20241125	112900	346007750	2420	2420	2420	2420	0
485	20241125	112800	346007750	2420	2405	2420	2405	202
486	20241125	112700	345521910	2420	2420	2420	2420	0
487	20241125	112600	345521910	2420	2415	2420	2400	6031
488	20241125	112500	331027290	2425	2425	2425	2425	0
489	20241125	112400	331027290	2425	2425	2425	2425	0
490	20241125	112300	331027290	2425	2425	2425	2425	0
491	20241125	112200	331027290	2425	2425	2425	2425	0
492	20241125	112100	331027290	2425	2425	2425	2420	71
493	20241125	112000	330855455	2425	2425	2425	2425	0
494	20241125	111900	330855455	2425	2425	2425	2415	207
495	20241125	111800	330353530	2425	2420	2425	2420	28
496	20241125	111700	330285755	2425	2420	2425	2420	502
497	20241125	111600	329070905	2420	2415	2420	2410	1150
498	20241125	111500	326294415	2415	2420	2420	2415	98
499	20241125	111400	326057735	2415	2415	2415	2415	153
500	20241125	111300	325688240	2420	2415	2420	2415	246
501	20241125	111200	325092925	2420	2420	2420	2420	16
502	20241125	111100	325054205	2420	2430	2430	2415	1760
503	20241125	111000	320802465	2430	2435	2435	2430	393
504	20241125	110900	319847160	2440	2440	2440	2440	110
505	20241125	110800	319578760	2440	2435	2440	2435	101
506	20241125	110700	319332710	2435	2430	2435	2430	14
507	20241125	110600	319298680	2435	2440	2440	2435	99
508	20241125	110500	319057170	2440	2430	2440	2430	32
509	20241125	110400	318979315	2440	2440	2440	2435	127
510	20241125	110300	318669445	2450	2450	2465	2440	2265
511	20241125	110200	313129200	2450	2470	2470	2440	1823
512	20241125	110100	308671665	2470	2415	2485	2415	38021
513	20241125	110000	215459880	2415	2415	2415	2415	5
514	20241125	105900	215447805	2415	2415	2415	2415	0
515	20241125	105800	215447805	2415	2410	2415	2405	3012
516	20241125	105700	208191260	2415	2415	2415	2415	1541
517	20241125	105600	204469745	2415	2410	2415	2410	153
518	20241125	105500	204101000	2410	2410	2410	2410	1000
519	20241125	105400	201691000	2410	2415	2415	2410	168
520	20241125	105300	201285290	2415	2415	2415	2415	43
521	20241125	105200	201181445	2425	2420	2425	2415	1301
522	20241125	105100	198032550	2425	2425	2425	2425	1398
523	20241125	105000	194642400	2430	2430	2430	2430	0
524	20241125	104900	194642400	2430	2430	2430	2430	0
525	20241125	104800	194642400	2430	2430	2430	2430	0
526	20241125	104700	194642400	2430	2430	2430	2430	0
527	20241125	104600	194642400	2430	2430	2430	2430	500
528	20241125	104500	193427400	2430	2430	2430	2430	0
529	20241125	104400	193427400	2430	2430	2430	2430	3
530	20241125	104300	193420110	2430	2430	2430	2430	0
531	20241125	104200	193420110	2430	2430	2430	2430	0
532	20241125	104100	193420110	2430	2430	2430	2430	0
533	20241125	104000	193420110	2430	2430	2430	2430	83
534	20241125	103900	193218420	2425	2430	2430	2425	161
535	20241125	103800	192827195	2430	2430	2430	2430	0
536	20241125	103700	192827195	2430	2430	2430	2430	0
537	20241125	103600	192827195	2430	2430	2430	2430	0
538	20241125	103500	192827195	2430	2430	2430	2430	54
539	20241125	103400	192695975	2430	2430	2430	2430	1000
540	20241125	103300	190265975	2430	2430	2430	2430	10
541	20241125	103200	190241675	2430	2430	2430	2430	0
542	20241125	103100	190241675	2430	2430	2430	2430	247
543	20241125	103000	189641465	2430	2430	2430	2430	373
544	20241125	102900	188735075	2430	2430	2430	2430	0
545	20241125	102800	188735075	2430	2430	2430	2430	2646
546	20241125	102700	182305295	2435	2435	2435	2435	0
547	20241125	102600	182305295	2435	2440	2440	2435	173
548	20241125	102500	181884005	2435	2435	2435	2430	2110
549	20241125	102400	176746355	2435	2440	2440	2435	456
550	20241125	102300	175635750	2445	2450	2450	2445	53
551	20241125	102200	175506160	2450	2450	2450	2450	0
552	20241125	102100	175506160	2450	2450	2450	2450	0
553	20241125	102000	175506160	2450	2445	2450	2445	397
554	20241125	101900	174535010	2445	2445	2445	2445	123
555	20241125	101800	174234275	2445	2450	2450	2445	801
556	20241125	101700	172273825	2450	2450	2450	2450	1
557	20241125	101600	172271375	2445	2450	2450	2445	1296
558	20241125	101500	169102205	2450	2450	2450	2450	0
559	20241125	101400	169102205	2450	2450	2450	2450	372
560	20241125	101300	168190805	2450	2450	2450	2450	1327
561	20241125	101200	164939655	2450	2450	2450	2450	110
562	20241125	101100	164670155	2450	2450	2450	2450	105
563	20241125	101000	164412905	2455	2450	2455	2450	344
564	20241125	100900	163569595	2445	2445	2445	2445	303
565	20241125	100800	162828760	2445	2445	2445	2440	360
566	20241125	100700	161949060	2445	2445	2445	2445	17
567	20241125	100600	161907495	2445	2445	2445	2445	1
568	20241125	100500	161905050	2450	2450	2450	2450	3
569	20241125	100400	161897700	2450	2450	2450	2450	265
570	20241125	100300	161248450	2450	2440	2450	2440	3906
571	20241125	100200	151698800	2450	2440	2450	2440	3608
572	20241125	100100	142862290	2440	2430	2440	2430	3400
573	20241125	100000	134591520	2430	2435	2435	2430	10
574	20241125	095900	134567185	2435	2435	2435	2435	1000
575	20241125	095800	132132185	2435	2435	2435	2435	400
576	20241125	095700	131158185	2435	2445	2445	2435	827
577	20241125	095600	129137805	2445	2445	2445	2445	20
578	20241125	095500	129088905	2445	2445	2445	2445	41
579	20241125	095400	128988660	2445	2445	2445	2445	1975
580	20241125	095300	124159785	2445	2445	2445	2445	101
581	20241125	095200	123912840	2445	2440	2445	2440	175
582	20241125	095100	123485815	2440	2440	2445	2440	1620
583	20241125	095000	119532625	2435	2435	2440	2435	387
584	20241125	094900	118589535	2435	2435	2435	2430	194
585	20241125	094800	118117195	2435	2435	2440	2435	1988
586	20241125	094700	113276405	2430	2435	2435	2430	220
587	20241125	094600	112741705	2430	2430	2435	2425	247
588	20241125	094500	112141695	2430	2430	2430	2430	478
589	20241125	094400	110980155	2425	2430	2430	2425	300
590	20241125	094300	110251655	2425	2425	2425	2425	200
591	20241125	094200	109766655	2425	2425	2425	2425	0
592	20241125	094100	109766655	2425	2425	2425	2425	0
593	20241125	094000	109766655	2425	2425	2425	2425	1771
594	20241125	093900	105471980	2415	2415	2415	2415	200
595	20241125	093800	104988980	2425	2425	2425	2425	3
596	20241125	093700	104981705	2425	2415	2425	2415	502
597	20241125	093600	103764365	2425	2425	2425	2425	1719
598	20241125	093500	99595790	2425	2415	2425	2415	7000
599	20241125	093400	82646115	2410	2410	2410	2410	1
600	20241125	093300	82643705	2405	2415	2415	2405	49
601	20241125	093200	82525760	2415	2415	2415	2415	0
602	20241125	093100	82525760	2415	2415	2415	2415	980
603	20241125	093000	80159060	2420	2410	2420	2405	4553
604	20241125	092900	69160605	2410	2410	2410	2410	1034
605	20241125	092800	66668665	2410	2410	2410	2410	1155
606	20241125	092700	63885115	2410	2405	2410	2405	7
607	20241125	092600	63868250	2405	2405	2405	2405	0
608	20241125	092500	63868250	2405	2405	2405	2405	400
609	20241125	092400	62906250	2410	2410	2410	2405	60
610	20241125	092300	62761795	2410	2410	2410	2410	0
611	20241125	092200	62761795	2410	2405	2410	2405	6
612	20241125	092100	62747360	2410	2410	2410	2410	1002
613	20241125	092000	60332540	2415	2415	2415	2415	1250
614	20241125	091900	57313790	2415	2415	2415	2415	642
615	20241125	091800	55763360	2415	2415	2415	2415	20
616	20241125	091700	55715060	2410	2410	2410	2410	100
617	20241125	091600	55474060	2410	2405	2410	2405	408
618	20241125	091500	54490830	2410	2410	2410	2410	21
619	20241125	091400	54440220	2420	2420	2420	2420	35
620	20241125	091300	54355520	2420	2415	2420	2415	1150
621	20241125	091200	51572535	2420	2420	2420	2420	1010
622	20241125	091100	49128335	2420	2415	2420	2400	827
623	20241125	091000	47134355	2420	2415	2420	2415	88
624	20241125	090900	46921620	2410	2410	2415	2400	1174
625	20241125	090800	44092595	2410	2400	2410	2400	309
626	20241125	090700	43350985	2395	2395	2395	2395	76
627	20241125	090600	43168965	2390	2390	2390	2390	0
628	20241125	090500	43168965	2390	2395	2400	2390	2843
629	20241125	090400	36368405	2415	2400	2415	2400	1600
630	20241125	090300	32526905	2420	2400	2420	2400	1038
631	20241125	090200	30025700	2400	2395	2425	2395	3179
632	20241125	090100	22363820	2400	2390	2425	2390	100
633	20241125	090000	22123045	2420	2420	2425	2385	9162