KissMeData/023960/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190900	278013900	1550	1550	1550	1550	3370
3	20241125	190800	278013900	1550	1550	1550	1550	0
4	20241125	190700	278013900	1550	1550	1550	1550	0
5	20241125	190600	278013900	1550	1550	1550	1550	0
6	20241125	190500	278013900	1550	1550	1550	1550	0
7	20241125	190400	278013900	1550	1550	1550	1550	0
8	20241125	190300	278013900	1550	1550	1550	1550	0
9	20241125	190200	278013900	1550	1550	1550	1550	0
10	20241125	190100	278013900	1550	1550	1550	1550	0
11	20241125	190000	278013900	1550	1550	1550	1550	0
12	20241125	185900	278013900	1550	1550	1550	1550	0
13	20241125	185800	278013900	1550	1550	1550	1550	0
14	20241125	185700	278013900	1550	1550	1550	1550	0
15	20241125	185600	278013900	1550	1550	1550	1550	0
16	20241125	185500	278013900	1550	1550	1550	1550	0
17	20241125	185400	278013900	1550	1550	1550	1550	0
18	20241125	185300	278013900	1550	1550	1550	1550	0
19	20241125	185200	278013900	1550	1550	1550	1550	0
20	20241125	185100	278013900	1550	1550	1550	1550	0
21	20241125	185000	278013900	1550	1550	1550	1550	0
22	20241125	184900	278013900	1550	1550	1550	1550	0
23	20241125	184800	278013900	1550	1550	1550	1550	0
24	20241125	184700	278013900	1550	1550	1550	1550	0
25	20241125	184600	278013900	1550	1550	1550	1550	0
26	20241125	184500	278013900	1550	1550	1550	1550	0
27	20241125	184400	278013900	1550	1550	1550	1550	0
28	20241125	184300	278013900	1550	1550	1550	1550	0
29	20241125	184200	278013900	1550	1550	1550	1550	0
30	20241125	184100	278013900	1550	1550	1550	1550	0
31	20241125	184000	278013900	1550	1550	1550	1550	0
32	20241125	183900	278013900	1550	1550	1550	1550	3370
33	20241125	183800	278013900	1550	1550	1550	1550	0
34	20241125	183700	278013900	1550	1550	1550	1550	0
35	20241125	183600	278013900	1550	1550	1550	1550	0
36	20241125	183500	278013900	1550	1550	1550	1550	0
37	20241125	183400	278013900	1550	1550	1550	1550	0
38	20241125	183300	278013900	1550	1550	1550	1550	0
39	20241125	183200	278013900	1550	1550	1550	1550	0
40	20241125	183100	278013900	1550	1550	1550	1550	0
41	20241125	183000	278013900	1550	1550	1550	1550	0
42	20241125	182900	278013900	1550	1550	1550	1550	0
43	20241125	182800	278013900	1550	1550	1550	1550	0
44	20241125	182700	278013900	1550	1550	1550	1550	0
45	20241125	182600	278013900	1550	1550	1550	1550	0
46	20241125	182500	278013900	1550	1550	1550	1550	0
47	20241125	182400	278013900	1550	1550	1550	1550	0
48	20241125	182300	278013900	1550	1550	1550	1550	0
49	20241125	182200	278013900	1550	1550	1550	1550	0
50	20241125	182100	278013900	1550	1550	1550	1550	0
51	20241125	182000	278013900	1550	1550	1550	1550	0
52	20241125	181900	278013900	1550	1550	1550	1550	0
53	20241125	181800	278013900	1550	1550	1550	1550	0
54	20241125	181700	278013900	1550	1550	1550	1550	0
55	20241125	181600	278013900	1550	1550	1550	1550	0
56	20241125	181500	278013900	1550	1550	1550	1550	0
57	20241125	181400	278013900	1550	1550	1550	1550	0
58	20241125	181300	278013900	1550	1550	1550	1550	0
59	20241125	181200	278013900	1550	1550	1550	1550	0
60	20241125	181100	278013900	1550	1550	1550	1550	0
61	20241125	181000	278013900	1550	1550	1550	1550	0
62	20241125	180900	278013900	1550	1550	1550	1550	3370
63	20241125	180800	278013900	1550	1550	1550	1550	0
64	20241125	180700	278013900	1550	1550	1550	1550	0
65	20241125	180600	278013900	1550	1550	1550	1550	0
66	20241125	180500	278013900	1550	1550	1550	1550	0
67	20241125	180400	278013900	1550	1550	1550	1550	0
68	20241125	180300	278013900	1550	1550	1550	1550	0
69	20241125	180200	278013900	1550	1550	1550	1550	0
70	20241125	180100	278013900	1550	1550	1550	1550	0
71	20241125	180000	278013900	1550	1550	1550	1550	0
72	20241125	175900	278013900	1550	1550	1550	1550	0
73	20241125	175800	278013900	1550	1550	1550	1550	0
74	20241125	175700	278013900	1550	1550	1550	1550	0
75	20241125	175600	278013900	1550	1550	1550	1550	0
76	20241125	175500	278013900	1550	1550	1550	1550	0
77	20241125	175400	278013900	1550	1550	1550	1550	0
78	20241125	175300	278013900	1550	1550	1550	1550	0
79	20241125	175200	278013900	1550	1550	1550	1550	0
80	20241125	175100	278013900	1550	1550	1550	1550	0
81	20241125	175000	278013900	1550	1550	1550	1550	0
82	20241125	174900	278013900	1550	1550	1550	1550	0
83	20241125	174800	278013900	1550	1550	1550	1550	0
84	20241125	174700	278013900	1550	1550	1550	1550	0
85	20241125	174600	278013900	1550	1550	1550	1550	0
86	20241125	174500	278013900	1550	1550	1550	1550	0
87	20241125	174400	278013900	1550	1550	1550	1550	0
88	20241125	174300	278013900	1550	1550	1550	1550	0
89	20241125	174200	278013900	1550	1550	1550	1550	0
90	20241125	174100	278013900	1550	1550	1550	1550	0
91	20241125	174000	278013900	1550	1550	1550	1550	0
92	20241125	173900	278013900	1550	1550	1550	1550	3370
93	20241125	173800	278013900	1550	1550	1550	1550	0
94	20241125	173700	278013900	1550	1550	1550	1550	0
95	20241125	173600	278013900	1550	1550	1550	1550	0
96	20241125	173500	278013900	1550	1550	1550	1550	0
97	20241125	173400	278013900	1550	1550	1550	1550	0
98	20241125	173300	278013900	1550	1550	1550	1550	0
99	20241125	173200	278013900	1550	1550	1550	1550	0
100	20241125	173100	278013900	1550	1550	1550	1550	0
101	20241125	173000	278013900	1550	1550	1550	1550	0
102	20241125	172900	278013900	1550	1550	1550	1550	0
103	20241125	172800	278013900	1550	1550	1550	1550	0
104	20241125	172700	278013900	1550	1550	1550	1550	0
105	20241125	172600	278013900	1550	1550	1550	1550	0
106	20241125	172500	278013900	1550	1550	1550	1550	0
107	20241125	172400	278013900	1550	1550	1550	1550	0
108	20241125	172300	278013900	1550	1550	1550	1550	0
109	20241125	172200	278013900	1550	1550	1550	1550	0
110	20241125	172100	278013900	1550	1550	1550	1550	0
111	20241125	172000	278013900	1550	1550	1550	1550	0
112	20241125	171900	278013900	1550	1550	1550	1550	0
113	20241125	171800	278013900	1550	1550	1550	1550	0
114	20241125	171700	278013900	1550	1550	1550	1550	0
115	20241125	171600	278013900	1550	1550	1550	1550	0
116	20241125	171500	278013900	1550	1550	1550	1550	0
117	20241125	171400	278013900	1550	1550	1550	1550	0
118	20241125	171300	278013900	1550	1550	1550	1550	0
119	20241125	171200	278013900	1550	1550	1550	1550	0
120	20241125	171100	278013900	1550	1550	1550	1550	0
121	20241125	171000	278013900	1550	1550	1550	1550	0
122	20241125	170900	278013900	1550	1550	1550	1550	3370
123	20241125	170800	278013900	1550	1550	1550	1550	0
124	20241125	170700	278013900	1550	1550	1550	1550	0
125	20241125	170600	278013900	1550	1550	1550	1550	0
126	20241125	170500	278013900	1550	1550	1550	1550	0
127	20241125	170400	278013900	1550	1550	1550	1550	0
128	20241125	170300	278013900	1550	1550	1550	1550	0
129	20241125	170200	278013900	1550	1550	1550	1550	0
130	20241125	170100	278013900	1550	1550	1550	1550	0
131	20241125	170000	278013900	1550	1550	1550	1550	0
132	20241125	165900	278013900	1550	1550	1550	1550	0
133	20241125	165800	278013900	1550	1550	1550	1550	0
134	20241125	165700	278013900	1550	1550	1550	1550	0
135	20241125	165600	278013900	1550	1550	1550	1550	0
136	20241125	165500	278013900	1550	1550	1550	1550	0
137	20241125	165400	278013900	1550	1550	1550	1550	0
138	20241125	165300	278013900	1550	1550	1550	1550	0
139	20241125	165200	278013900	1550	1550	1550	1550	0
140	20241125	165100	278013900	1550	1550	1550	1550	0
141	20241125	165000	278013900	1550	1550	1550	1550	0
142	20241125	164900	278013900	1550	1550	1550	1550	0
143	20241125	164800	278013900	1550	1550	1550	1550	0
144	20241125	164700	278013900	1550	1550	1550	1550	0
145	20241125	164600	278013900	1550	1550	1550	1550	0
146	20241125	164500	278013900	1550	1550	1550	1550	0
147	20241125	164400	278013900	1550	1550	1550	1550	0
148	20241125	164300	278013900	1550	1550	1550	1550	0
149	20241125	164200	278013900	1550	1550	1550	1550	0
150	20241125	164100	278013900	1550	1550	1550	1550	0
151	20241125	164000	278013900	1550	1550	1550	1550	0
152	20241125	163900	278013900	1550	1550	1550	1550	3370
153	20241125	163800	278013900	1550	1550	1550	1550	0
154	20241125	163700	278013900	1550	1550	1550	1550	0
155	20241125	163600	278013900	1550	1550	1550	1550	0
156	20241125	163500	278013900	1550	1550	1550	1550	0
157	20241125	163400	278013900	1550	1550	1550	1550	0
158	20241125	163300	278013900	1550	1550	1550	1550	0
159	20241125	163200	278013900	1550	1550	1550	1550	0
160	20241125	163100	278013900	1550	1550	1550	1550	0
161	20241125	163000	278013900	1550	1550	1550	1550	0
162	20241125	162900	278013900	1550	1550	1550	1550	0
163	20241125	162800	278013900	1550	1550	1550	1550	0
164	20241125	162700	278013900	1550	1550	1550	1550	0
165	20241125	162600	278013900	1550	1550	1550	1550	0
166	20241125	162500	278013900	1550	1550	1550	1550	0
167	20241125	162400	278013900	1550	1550	1550	1550	0
168	20241125	162300	278013900	1550	1550	1550	1550	0
169	20241125	162200	278013900	1550	1550	1550	1550	0
170	20241125	162100	278013900	1550	1550	1550	1550	0
171	20241125	162000	278013900	1550	1550	1550	1550	0
172	20241125	161900	278013900	1550	1550	1550	1550	0
173	20241125	161800	278013900	1550	1550	1550	1550	0
174	20241125	161700	278013900	1550	1550	1550	1550	0
175	20241125	161600	278013900	1550	1550	1550	1550	0
176	20241125	161500	278013900	1550	1550	1550	1550	0
177	20241125	161400	278013900	1550	1550	1550	1550	0
178	20241125	161300	278013900	1550	1550	1550	1550	0
179	20241125	161200	278013900	1550	1550	1550	1550	0
180	20241125	161100	278013900	1550	1550	1550	1550	0
181	20241125	161000	278013900	1550	1550	1550	1550	0
182	20241125	160900	278013900	1550	1550	1550	1550	3370
183	20241125	160800	278013900	1550	1550	1550	1550	0
184	20241125	160700	278013900	1550	1550	1550	1550	0
185	20241125	160600	278013900	1550	1550	1550	1550	0
186	20241125	160500	278013900	1550	1550	1550	1550	0
187	20241125	160400	278013900	1550	1550	1550	1550	0
188	20241125	160300	278013900	1550	1550	1550	1550	0
189	20241125	160200	278013900	1550	1550	1550	1550	0
190	20241125	160100	278013900	1550	1550	1550	1550	0
191	20241125	160000	278013900	1550	1550	1550	1550	0
192	20241125	155900	278013900	1550	1550	1550	1550	0
193	20241125	155800	278013900	1550	1550	1550	1550	0
194	20241125	155700	278013900	1550	1550	1550	1550	0
195	20241125	155600	278013900	1550	1550	1550	1550	0
196	20241125	155500	278013900	1550	1550	1550	1550	0
197	20241125	155400	278013900	1550	1550	1550	1550	0
198	20241125	155300	278013900	1550	1550	1550	1550	0
199	20241125	155200	278013900	1550	1550	1550	1550	0
200	20241125	155100	278013900	1550	1550	1550	1550	0
201	20241125	155000	278013900	1550	1550	1550	1550	0
202	20241125	154900	278013900	1550	1550	1550	1550	0
203	20241125	154800	278013900	1550	1550	1550	1550	0
204	20241125	154700	278013900	1550	1550	1550	1550	0
205	20241125	154600	278013900	1550	1550	1550	1550	0
206	20241125	154500	278013900	1550	1550	1550	1550	0
207	20241125	154400	278013900	1550	1550	1550	1550	0
208	20241125	154300	278013900	1550	1550	1550	1550	0
209	20241125	154200	278013900	1550	1550	1550	1550	0
210	20241125	154100	278013900	1550	1550	1550	1550	0
211	20241125	154000	278013900	1550	1550	1550	1550	0
212	20241125	153900	278013900	1550	1550	1550	1550	3370
213	20241125	153800	278013900	1550	1550	1550	1550	0
214	20241125	153700	278013900	1550	1550	1550	1550	0
215	20241125	153600	278013900	1550	1550	1550	1550	0
216	20241125	153500	278013900	1550	1550	1550	1550	0
217	20241125	153400	278013900	1550	1550	1550	1550	0
218	20241125	153300	278013900	1550	1550	1550	1550	0
219	20241125	153200	278013900	1550	1550	1550	1550	0
220	20241125	153100	278013900	1550	1550	1550	1550	0
221	20241125	153000	278013900	1550	1550	1550	1550	3370
222	20241125	152900	272790400	1551	1551	1551	1551	0
223	20241125	152800	272790400	1551	1551	1551	1551	0
224	20241125	152700	272790400	1551	1551	1551	1551	0
225	20241125	152600	272790400	1551	1551	1551	1551	0
226	20241125	152500	272790400	1551	1551	1551	1551	0
227	20241125	152400	272790400	1551	1551	1551	1551	0
228	20241125	152300	272790400	1551	1551	1551	1551	0
229	20241125	152200	272790400	1551	1551	1551	1551	0
230	20241125	152100	272790400	1551	1551	1551	1551	0
231	20241125	152000	272790400	1551	1551	1551	1551	0
232	20241125	151900	272790400	1551	1553	1553	1551	201
233	20241125	151800	272478647	1552	1552	1552	1552	0
234	20241125	151700	272478647	1552	1550	1553	1550	202
235	20241125	151600	272165542	1550	1550	1550	1549	1277
236	20241125	151500	270186392	1550	1550	1550	1550	606
237	20241125	151400	269247092	1549	1549	1549	1549	0
238	20241125	151300	269247092	1549	1550	1550	1549	1800
239	20241125	151200	266458092	1550	1550	1553	1550	384
240	20241125	151100	265862889	1550	1551	1551	1550	2151
241	20241125	151000	262528486	1552	1553	1553	1552	1796
242	20241125	150900	259740019	1554	1554	1554	1554	290
243	20241125	150800	259289359	1555	1555	1555	1555	0
244	20241125	150700	259289359	1555	1555	1555	1555	1
245	20241125	150600	259287804	1554	1554	1554	1554	200
246	20241125	150500	258977004	1555	1555	1555	1555	0
247	20241125	150400	258977004	1555	1555	1555	1555	0
248	20241125	150300	258977004	1555	1555	1555	1555	7
249	20241125	150200	258966119	1553	1553	1553	1553	1082
250	20241125	150100	257285773	1554	1554	1554	1554	1174
251	20241125	150000	255461377	1554	1554	1554	1554	0
252	20241125	145900	255461377	1554	1554	1554	1554	27
253	20241125	145800	255419419	1554	1554	1554	1554	327
254	20241125	145700	254911261	1555	1555	1555	1555	30
255	20241125	145600	254864611	1554	1554	1554	1554	0
256	20241125	145500	254864611	1554	1554	1554	1554	0
257	20241125	145400	254864611	1554	1554	1554	1554	0
258	20241125	145300	254864611	1554	1554	1554	1554	100
259	20241125	145200	254709211	1554	1555	1555	1554	16
260	20241125	145100	254684346	1555	1554	1555	1554	101
261	20241125	145000	254527292	1554	1555	1555	1554	110
262	20241125	144900	254356252	1555	1555	1555	1555	0
263	20241125	144800	254356252	1555	1555	1555	1555	0
264	20241125	144700	254356252	1555	1555	1555	1555	66
265	20241125	144600	254253622	1555	1555	1555	1555	51
266	20241125	144500	254174317	1553	1553	1553	1553	0
267	20241125	144400	254174317	1553	1553	1553	1553	0
268	20241125	144300	254174317	1553	1553	1553	1553	0
269	20241125	144200	254174317	1553	1553	1553	1553	0
270	20241125	144100	254174317	1553	1553	1553	1553	0
271	20241125	144000	254174317	1553	1553	1553	1553	1782
272	20241125	143900	251406871	1553	1553	1553	1553	0
273	20241125	143800	251406871	1553	1553	1553	1553	0
274	20241125	143700	251406871	1553	1553	1553	1553	0
275	20241125	143600	251406871	1553	1553	1553	1553	0
276	20241125	143500	251406871	1553	1553	1553	1553	91
277	20241125	143400	251265548	1553	1553	1553	1553	100
278	20241125	143300	251110248	1553	1553	1553	1553	200
279	20241125	143200	250799648	1556	1556	1556	1556	0
280	20241125	143100	250799648	1556	1556	1556	1556	0
281	20241125	143000	250799648	1556	1556	1556	1556	0
282	20241125	142900	250799648	1556	1556	1556	1556	0
283	20241125	142800	250799648	1556	1553	1556	1553	1000
284	20241125	142700	249246186	1553	1553	1553	1553	0
285	20241125	142600	249246186	1553	1553	1553	1553	154
286	20241125	142500	249007024	1553	1553	1553	1553	0
287	20241125	142400	249007024	1553	1553	1553	1553	0
288	20241125	142300	249007024	1553	1553	1553	1553	0
289	20241125	142200	249007024	1553	1553	1553	1553	0
290	20241125	142100	249007024	1553	1553	1553	1553	200
291	20241125	142000	248696424	1553	1553	1553	1553	0
292	20241125	141900	248696424	1553	1553	1553	1553	101
293	20241125	141800	248539571	1553	1554	1554	1553	318
294	20241125	141700	248045617	1553	1553	1553	1553	0
295	20241125	141600	248045617	1553	1553	1553	1553	0
296	20241125	141500	248045617	1553	1553	1553	1553	0
297	20241125	141400	248045617	1553	1553	1553	1553	1325
298	20241125	141300	245987892	1553	1553	1553	1553	0
299	20241125	141200	245987892	1553	1555	1555	1553	220
300	20241125	141100	245646090	1556	1556	1556	1556	0
301	20241125	141000	245646090	1556	1556	1556	1556	60
302	20241125	140900	245552730	1556	1556	1556	1556	0
303	20241125	140800	245552730	1556	1556	1556	1556	0
304	20241125	140700	245552730	1556	1556	1556	1556	2
305	20241125	140600	245549618	1556	1556	1556	1556	200
306	20241125	140500	245238418	1556	1556	1556	1556	182
307	20241125	140400	244955226	1556	1556	1556	1556	141
308	20241125	140300	244735830	1556	1556	1556	1556	0
309	20241125	140200	244735830	1556	1556	1556	1556	0
310	20241125	140100	244735830	1556	1556	1556	1556	0
311	20241125	140000	244735830	1556	1556	1556	1556	0
312	20241125	135900	244735830	1556	1554	1556	1554	74
313	20241125	135800	244620818	1556	1555	1556	1555	400
314	20241125	135700	243998458	1555	1555	1555	1555	0
315	20241125	135600	243998458	1555	1555	1555	1555	0
316	20241125	135500	243998458	1555	1555	1555	1555	769
317	20241125	135400	242802663	1555	1555	1555	1555	562
318	20241125	135300	241928753	1556	1556	1556	1556	42
319	20241125	135200	241863401	1556	1556	1556	1556	0
320	20241125	135100	241863401	1556	1556	1556	1556	0
321	20241125	135000	241863401	1556	1556	1556	1556	0
322	20241125	134900	241863401	1556	1556	1556	1556	0
323	20241125	134800	241863401	1556	1557	1557	1556	265
324	20241125	134700	241451056	1556	1556	1556	1556	0
325	20241125	134600	241451056	1556	1556	1556	1556	0
326	20241125	134500	241451056	1556	1556	1556	1556	0
327	20241125	134400	241451056	1556	1556	1556	1556	0
328	20241125	134300	241451056	1556	1556	1556	1556	172
329	20241125	134200	241183424	1556	1556	1556	1556	250
330	20241125	134100	240794424	1556	1556	1556	1556	0
331	20241125	134000	240794424	1556	1557	1557	1556	100
332	20241125	133900	240638822	1556	1556	1556	1556	100
333	20241125	133800	240483222	1556	1556	1556	1556	0
334	20241125	133700	240483222	1556	1557	1557	1556	600
335	20241125	133600	239549602	1556	1558	1558	1556	316
336	20241125	133500	239057866	1556	1556	1556	1556	0
337	20241125	133400	239057866	1556	1556	1556	1556	0
338	20241125	133300	239057866	1556	1556	1556	1556	0
339	20241125	133200	239057866	1556	1556	1556	1556	0
340	20241125	133100	239057866	1556	1556	1556	1556	200
341	20241125	133000	238746666	1555	1555	1555	1555	319
342	20241125	132900	238250621	1555	1555	1555	1555	0
343	20241125	132800	238250621	1555	1555	1555	1555	0
344	20241125	132700	238250621	1555	1555	1555	1555	0
345	20241125	132600	238250621	1555	1555	1555	1555	100
346	20241125	132500	238095121	1555	1556	1556	1555	111
347	20241125	132400	237922483	1556	1556	1556	1556	0
348	20241125	132300	237922483	1556	1556	1556	1556	68
349	20241125	132200	237816675	1559	1559	1559	1559	0
350	20241125	132100	237816675	1559	1559	1559	1559	0
351	20241125	132000	237816675	1559	1559	1559	1559	0
352	20241125	131900	237816675	1559	1559	1559	1559	0
353	20241125	131800	237816675	1559	1559	1559	1559	0
354	20241125	131700	237816675	1559	1559	1559	1559	41
355	20241125	131600	237752756	1560	1560	1560	1560	0
356	20241125	131500	237752756	1560	1560	1560	1560	0
357	20241125	131400	237752756	1560	1560	1560	1560	596
358	20241125	131300	236822996	1560	1560	1560	1560	0
359	20241125	131200	236822996	1560	1560	1560	1560	0
360	20241125	131100	236822996	1560	1560	1560	1560	10
361	20241125	131000	236807396	1560	1561	1561	1560	1031
362	20241125	130900	235198685	1561	1561	1561	1561	1160
363	20241125	130800	233387925	1561	1561	1561	1561	9
364	20241125	130700	233373876	1562	1562	1562	1562	686
365	20241125	130600	232302344	1562	1563	1563	1562	1026
366	20241125	130500	230699731	1562	1562	1562	1562	0
367	20241125	130400	230699731	1562	1562	1562	1562	2
368	20241125	130300	230696607	1561	1561	1561	1561	91
369	20241125	130200	230554556	1562	1562	1562	1562	751
370	20241125	130100	229381494	1562	1562	1562	1562	305
371	20241125	130000	228905084	1562	1562	1562	1562	0
372	20241125	125900	228905084	1562	1562	1562	1562	0
373	20241125	125800	228905084	1562	1562	1562	1562	0
374	20241125	125700	228905084	1562	1569	1569	1562	101
375	20241125	125600	228746622	1570	1570	1570	1570	1
376	20241125	125500	228745052	1570	1570	1570	1570	0
377	20241125	125400	228745052	1570	1570	1570	1570	0
378	20241125	125300	228745052	1570	1570	1570	1570	1
379	20241125	125200	228743482	1561	1561	1561	1561	1
380	20241125	125100	228741921	1570	1570	1570	1570	202
381	20241125	125000	228424781	1572	1572	1572	1572	0
382	20241125	124900	228424781	1572	1572	1572	1572	0
383	20241125	124800	228424781	1572	1569	1572	1569	2000
384	20241125	124700	225282064	1570	1570	1570	1570	0
385	20241125	124600	225282064	1570	1570	1570	1570	200
386	20241125	124500	224968064	1570	1565	1570	1565	2
387	20241125	124400	224964929	1565	1565	1565	1565	0
388	20241125	124300	224964929	1565	1565	1565	1565	300
389	20241125	124200	224495429	1570	1570	1570	1570	2
390	20241125	124100	224492289	1570	1570	1570	1570	0
391	20241125	124000	224492289	1570	1570	1570	1570	8
392	20241125	123900	224479729	1570	1570	1570	1570	1909
393	20241125	123800	221482599	1570	1572	1572	1570	779
394	20241125	123700	220258193	1572	1572	1572	1572	0
395	20241125	123600	220258193	1572	1572	1572	1572	412
396	20241125	123500	219610529	1572	1568	1572	1568	513
397	20241125	123400	218805121	1568	1567	1569	1567	3366
398	20241125	123300	213525317	1566	1566	1566	1566	0
399	20241125	123200	213525317	1566	1561	1566	1561	7072
400	20241125	123100	202480896	1561	1561	1561	1561	0
401	20241125	123000	202480896	1561	1561	1561	1561	0
402	20241125	122900	202480896	1561	1561	1561	1561	0
403	20241125	122800	202480896	1561	1561	1561	1561	0
404	20241125	122700	202480896	1561	1560	1561	1558	648
405	20241125	122600	201470057	1558	1558	1558	1558	200
406	20241125	122500	201158457	1560	1560	1560	1560	0
407	20241125	122400	201158457	1560	1560	1560	1560	12
408	20241125	122300	201139737	1560	1560	1560	1560	0
409	20241125	122200	201139737	1560	1560	1560	1560	0
410	20241125	122100	201139737	1560	1560	1560	1560	1
411	20241125	122000	201138177	1558	1558	1558	1558	0
412	20241125	121900	201138177	1558	1558	1558	1558	0
413	20241125	121800	201138177	1558	1558	1558	1558	0
414	20241125	121700	201138177	1558	1558	1558	1558	0
415	20241125	121600	201138177	1558	1559	1559	1558	1658
416	20241125	121500	198555012	1560	1560	1560	1560	0
417	20241125	121400	198555012	1560	1560	1560	1560	0
418	20241125	121300	198555012	1560	1560	1560	1560	0
419	20241125	121200	198555012	1560	1559	1560	1559	302
420	20241125	121100	198084087	1558	1558	1558	1558	0
421	20241125	121000	198084087	1558	1558	1558	1558	0
422	20241125	120900	198084087	1558	1558	1558	1558	1197
423	20241125	120800	196219161	1558	1555	1558	1555	1200
424	20241125	120700	194349774	1555	1555	1555	1555	582
425	20241125	120600	193444764	1557	1557	1557	1557	5
426	20241125	120500	193436979	1557	1557	1557	1557	9
427	20241125	120400	193422966	1557	1557	1557	1557	30
428	20241125	120300	193376256	1555	1555	1555	1555	647
429	20241125	120200	192370171	1554	1554	1554	1554	30
430	20241125	120100	192323551	1557	1557	1557	1557	0
431	20241125	120000	192323551	1557	1557	1557	1557	0
432	20241125	115900	192323551	1557	1554	1557	1554	2
433	20241125	115800	192320440	1557	1557	1557	1557	6
434	20241125	115700	192311098	1552	1552	1552	1552	0
435	20241125	115600	192311098	1552	1552	1552	1552	0
436	20241125	115500	192311098	1552	1552	1552	1552	0
437	20241125	115400	192311098	1552	1552	1552	1552	0
438	20241125	115300	192311098	1552	1552	1552	1552	0
439	20241125	115200	192311098	1552	1552	1552	1552	3106
440	20241125	115100	187490586	1557	1557	1557	1557	0
441	20241125	115000	187490586	1557	1557	1557	1557	1
442	20241125	114900	187489029	1556	1556	1556	1556	0
443	20241125	114800	187489029	1556	1556	1556	1556	104
444	20241125	114700	187327205	1556	1556	1556	1556	0
445	20241125	114600	187327205	1556	1556	1556	1556	25
446	20241125	114500	187288305	1556	1556	1556	1556	0
447	20241125	114400	187288305	1556	1556	1556	1556	0
448	20241125	114300	187288305	1556	1556	1556	1556	0
449	20241125	114200	187288305	1556	1556	1556	1556	0
450	20241125	114100	187288305	1556	1556	1556	1556	0
451	20241125	114000	187288305	1556	1556	1556	1556	1
452	20241125	113900	187286749	1549	1549	1549	1549	0
453	20241125	113800	187286749	1549	1549	1549	1549	0
454	20241125	113700	187286749	1549	1550	1550	1549	1000
455	20241125	113600	185737549	1549	1549	1549	1549	0
456	20241125	113500	185737549	1549	1549	1549	1549	1000
457	20241125	113400	184188549	1558	1558	1558	1558	0
458	20241125	113300	184188549	1558	1558	1558	1558	17
459	20241125	113200	184162063	1549	1549	1549	1549	0
460	20241125	113100	184162063	1549	1549	1549	1549	2
461	20241125	113000	184158965	1549	1550	1550	1549	2000
462	20241125	112900	181060915	1550	1551	1551	1550	2000
463	20241125	112800	177959850	1551	1554	1554	1551	13000
464	20241125	112700	157793878	1554	1554	1554	1554	0
465	20241125	112600	157793878	1554	1560	1560	1554	2000
466	20241125	112500	154679509	1565	1565	1565	1565	0
467	20241125	112400	154679509	1565	1565	1565	1565	0
468	20241125	112300	154679509	1565	1565	1565	1565	0
469	20241125	112200	154679509	1565	1565	1565	1565	0
470	20241125	112100	154679509	1565	1565	1565	1565	153
471	20241125	112000	154440064	1565	1565	1565	1565	1
472	20241125	111900	154438499	1560	1560	1560	1560	2000
473	20241125	111800	151318499	1565	1565	1565	1565	2
474	20241125	111700	151315369	1565	1559	1565	1559	5000
475	20241125	111600	143503497	1559	1559	1559	1559	52
476	20241125	111500	143422429	1560	1560	1560	1560	0
477	20241125	111400	143422429	1560	1560	1560	1560	0
478	20241125	111300	143422429	1560	1560	1560	1560	377
479	20241125	111200	142834309	1559	1559	1559	1559	0
480	20241125	111100	142834309	1559	1559	1559	1559	0
481	20241125	111000	142834309	1559	1559	1559	1559	1000
482	20241125	110900	141275309	1560	1560	1560	1560	0
483	20241125	110800	141275309	1560	1560	1560	1560	721
484	20241125	110700	140150549	1560	1560	1560	1560	241
485	20241125	110600	139774589	1560	1560	1560	1560	27
486	20241125	110500	139732469	1559	1559	1559	1559	51
487	20241125	110400	139652960	1559	1559	1559	1559	0
488	20241125	110300	139652960	1559	1559	1559	1559	0
489	20241125	110200	139652960	1559	1558	1559	1558	688
490	20241125	110100	138580398	1558	1558	1558	1558	1
491	20241125	110000	138578840	1558	1558	1558	1558	2
492	20241125	105900	138575724	1558	1558	1558	1558	1
493	20241125	105800	138574166	1551	1551	1551	1551	0
494	20241125	105700	138574166	1551	1559	1559	1551	5353
495	20241125	105600	130228919	1559	1559	1559	1559	2131
496	20241125	105500	126906690	1559	1555	1559	1555	2696
497	20241125	105400	122708002	1560	1560	1560	1560	11
498	20241125	105300	122690842	1565	1565	1565	1565	0
499	20241125	105200	122690842	1565	1565	1565	1565	40
500	20241125	105100	122628242	1550	1552	1552	1550	1200
501	20241125	105000	120767482	1552	1566	1566	1552	1505
502	20241125	104900	118431652	1550	1550	1550	1550	0
503	20241125	104800	118431652	1550	1566	1566	1550	1170
504	20241125	104700	116615056	1550	1551	1551	1550	500
505	20241125	104600	115840006	1551	1555	1555	1551	3000
506	20241125	104500	111184287	1558	1558	1558	1558	1000
507	20241125	104400	109626287	1572	1572	1572	1572	1
508	20241125	104300	109624715	1554	1561	1561	1554	2500
509	20241125	104200	105734605	1561	1561	1561	1561	0
510	20241125	104100	105734605	1561	1575	1575	1561	3
511	20241125	104000	105729894	1575	1575	1575	1575	205
512	20241125	103900	105407019	1576	1576	1576	1576	0
513	20241125	103800	105407019	1576	1576	1576	1576	0
514	20241125	103700	105407019	1576	1576	1576	1576	49
515	20241125	103600	105329795	1577	1577	1577	1577	8
516	20241125	103500	105317179	1577	1555	1577	1555	301
517	20241125	103400	104844802	1552	1573	1573	1552	4648
518	20241125	103300	97584671	1581	1581	1581	1581	0
519	20241125	103200	97584671	1581	1572	1581	1572	2
520	20241125	103100	97581518	1572	1572	1572	1572	103
521	20241125	103000	97419602	1581	1578	1582	1570	3229
522	20241125	102900	92338433	1578	1578	1578	1578	1
523	20241125	102800	92336855	1580	1580	1580	1580	90
524	20241125	102700	92194655	1583	1577	1583	1577	763
525	20241125	102600	90990504	1577	1577	1577	1577	2
526	20241125	102500	90987350	1574	1574	1574	1574	100
527	20241125	102400	90829950	1583	1580	1583	1571	1940
528	20241125	102300	87761820	1580	1580	1580	1570	1552
529	20241125	102200	85325110	1578	1577	1578	1577	2148
530	20241125	102100	81935966	1575	1573	1575	1573	1410
531	20241125	102000	79716066	1572	1570	1572	1570	702
532	20241125	101900	78612822	1570	1570	1570	1570	423
533	20241125	101800	77948712	1567	1567	1567	1567	0
534	20241125	101700	77948712	1567	1567	1567	1567	80
535	20241125	101600	77823352	1567	1567	1567	1567	389
536	20241125	101500	77213789	1567	1567	1567	1567	0
537	20241125	101400	77213789	1567	1567	1567	1567	0
538	20241125	101300	77213789	1567	1567	1567	1567	0
539	20241125	101200	77213789	1567	1564	1567	1564	248
540	20241125	101100	76825492	1565	1565	1565	1565	0
541	20241125	101000	76825492	1565	1566	1566	1565	2546
542	20241125	100900	72840456	1566	1566	1566	1566	637
543	20241125	100800	71842914	1567	1570	1570	1567	10
544	20241125	100700	71827229	1570	1566	1570	1566	624
545	20241125	100600	70850041	1566	1567	1567	1566	912
546	20241125	100500	69421651	1567	1568	1568	1567	616
547	20241125	100400	68456363	1570	1570	1570	1570	88
548	20241125	100300	68318203	1570	1570	1570	1570	8
549	20241125	100200	68305643	1570	1570	1570	1570	0
550	20241125	100100	68305643	1570	1570	1570	1570	0
551	20241125	100000	68305643	1570	1570	1570	1570	0
552	20241125	095900	68305643	1570	1570	1570	1570	224
553	20241125	095800	67953963	1570	1571	1571	1569	408
554	20241125	095700	67313462	1571	1571	1571	1571	1
555	20241125	095600	67311891	1570	1570	1570	1570	1
556	20241125	095500	67310321	1572	1572	1572	1572	1315
557	20241125	095400	65243141	1570	1570	1570	1570	0
558	20241125	095300	65243141	1570	1570	1570	1570	775
559	20241125	095200	64026391	1570	1570	1570	1570	0
560	20241125	095100	64026391	1570	1569	1570	1569	134
561	20241125	095000	63816144	1566	1567	1567	1566	300
562	20241125	094900	63346245	1567	1567	1567	1567	1
563	20241125	094800	63344678	1569	1569	1569	1569	116
564	20241125	094700	63162674	1570	1570	1570	1570	0
565	20241125	094600	63162674	1570	1570	1570	1570	3
566	20241125	094500	63157964	1569	1569	1569	1569	493
567	20241125	094400	62384447	1569	1569	1569	1569	0
568	20241125	094300	62384447	1569	1569	1569	1569	0
569	20241125	094200	62384447	1569	1569	1569	1569	1
570	20241125	094100	62382878	1569	1569	1569	1569	225
571	20241125	094000	62029853	1569	1570	1570	1569	440
572	20241125	093900	61339492	1570	1570	1570	1570	623
573	20241125	093800	60361382	1570	1570	1570	1570	0
574	20241125	093700	60361382	1570	1570	1570	1570	21
575	20241125	093600	60328412	1570	1570	1570	1570	5
576	20241125	093500	60320562	1570	1570	1570	1570	2
577	20241125	093400	60317422	1569	1569	1569	1569	0
578	20241125	093300	60317422	1569	1569	1569	1569	418
579	20241125	093200	59661580	1570	1570	1570	1570	0
580	20241125	093100	59661580	1570	1572	1572	1569	103
581	20241125	093000	59499959	1570	1571	1571	1570	510
582	20241125	092900	58699224	1572	1573	1573	1572	26
583	20241125	092800	58658351	1570	1570	1570	1570	1
584	20241125	092700	58656781	1572	1573	1573	1572	29
585	20241125	092600	58611169	1570	1571	1571	1570	1000
586	20241125	092500	57041167	1570	1570	1570	1570	393
587	20241125	092400	56424157	1570	1572	1573	1570	2966
588	20241125	092300	51764992	1571	1570	1571	1570	1950
589	20241125	092200	48703422	1570	1571	1571	1570	288
590	20241125	092100	48250979	1572	1571	1572	1571	7359
591	20241125	092000	36689989	1568	1568	1568	1568	1911
592	20241125	091900	33693541	1568	1567	1568	1567	1102
593	20241125	091800	31966050	1562	1563	1563	1561	218
594	20241125	091700	31625623	1571	1571	1571	1571	0
595	20241125	091600	31625623	1571	1566	1571	1566	236
596	20241125	091500	31255313	1563	1562	1563	1562	684
597	20241125	091400	30186709	1562	1566	1566	1562	694
598	20241125	091300	29102281	1566	1561	1566	1561	1509
599	20241125	091200	26740722	1566	1566	1567	1566	3001
600	20241125	091100	22038292	1566	1566	1566	1557	804
601	20241125	091000	20784713	1566	1564	1566	1564	500
602	20241125	090900	20001910	1568	1568	1568	1568	1000
603	20241125	090800	18433910	1568	1568	1568	1568	10
604	20241125	090700	18418230	1569	1563	1573	1560	1302
605	20241125	090600	16382636	1563	1561	1563	1561	621
606	20241125	090500	15413151	1558	1557	1558	1557	3675
607	20241125	090400	9688739	1556	1557	1557	1556	1616
608	20241125	090300	7172631	1558	1558	1558	1558	1000
609	20241125	090200	5614631	1558	1558	1558	1558	20
610	20241125	090100	5583471	1560	1548	1560	1548	625
611	20241125	090000	4615947	1547	1548	1548	1547	2870