KissMeData/084670/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195900	3807160	7960	7960	7960	7960	3
3	20241125	195800	3807160	7960	7960	7960	7960	0
4	20241125	195700	3807160	7960	7960	7960	7960	0
5	20241125	195600	3807160	7960	7960	7960	7960	0
6	20241125	195500	3807160	7960	7960	7960	7960	0
7	20241125	195400	3807160	7960	7960	7960	7960	0
8	20241125	195300	3807160	7960	7960	7960	7960	0
9	20241125	195200	3807160	7960	7960	7960	7960	0
10	20241125	195100	3807160	7960	7960	7960	7960	0
11	20241125	195000	3807160	7960	7960	7960	7960	0
12	20241125	194900	3807160	7960	7960	7960	7960	0
13	20241125	194800	3807160	7960	7960	7960	7960	0
14	20241125	194700	3807160	7960	7960	7960	7960	0
15	20241125	194600	3807160	7960	7960	7960	7960	0
16	20241125	194500	3807160	7960	7960	7960	7960	0
17	20241125	194400	3807160	7960	7960	7960	7960	0
18	20241125	194300	3807160	7960	7960	7960	7960	0
19	20241125	194200	3807160	7960	7960	7960	7960	0
20	20241125	194100	3807160	7960	7960	7960	7960	0
21	20241125	194000	3807160	7960	7960	7960	7960	0
22	20241125	193900	3807160	7960	7960	7960	7960	0
23	20241125	193800	3807160	7960	7960	7960	7960	0
24	20241125	193700	3807160	7960	7960	7960	7960	0
25	20241125	193600	3807160	7960	7960	7960	7960	0
26	20241125	193500	3807160	7960	7960	7960	7960	0
27	20241125	193400	3807160	7960	7960	7960	7960	0
28	20241125	193300	3807160	7960	7960	7960	7960	0
29	20241125	193200	3807160	7960	7960	7960	7960	0
30	20241125	193100	3807160	7960	7960	7960	7960	0
31	20241125	193000	3807160	7960	7960	7960	7960	0
32	20241125	192900	3807160	7960	7960	7960	7960	3
33	20241125	192800	3807160	7960	7960	7960	7960	0
34	20241125	192700	3807160	7960	7960	7960	7960	0
35	20241125	192600	3807160	7960	7960	7960	7960	0
36	20241125	192500	3807160	7960	7960	7960	7960	0
37	20241125	192400	3807160	7960	7960	7960	7960	0
38	20241125	192300	3807160	7960	7960	7960	7960	0
39	20241125	192200	3807160	7960	7960	7960	7960	0
40	20241125	192100	3807160	7960	7960	7960	7960	0
41	20241125	192000	3807160	7960	7960	7960	7960	0
42	20241125	191900	3807160	7960	7960	7960	7960	0
43	20241125	191800	3807160	7960	7960	7960	7960	0
44	20241125	191700	3807160	7960	7960	7960	7960	0
45	20241125	191600	3807160	7960	7960	7960	7960	0
46	20241125	191500	3807160	7960	7960	7960	7960	0
47	20241125	191400	3807160	7960	7960	7960	7960	0
48	20241125	191300	3807160	7960	7960	7960	7960	0
49	20241125	191200	3807160	7960	7960	7960	7960	0
50	20241125	191100	3807160	7960	7960	7960	7960	0
51	20241125	191000	3807160	7960	7960	7960	7960	0
52	20241125	190900	3807160	7960	7960	7960	7960	0
53	20241125	190800	3807160	7960	7960	7960	7960	0
54	20241125	190700	3807160	7960	7960	7960	7960	0
55	20241125	190600	3807160	7960	7960	7960	7960	0
56	20241125	190500	3807160	7960	7960	7960	7960	0
57	20241125	190400	3807160	7960	7960	7960	7960	0
58	20241125	190300	3807160	7960	7960	7960	7960	0
59	20241125	190200	3807160	7960	7960	7960	7960	0
60	20241125	190100	3807160	7960	7960	7960	7960	0
61	20241125	190000	3807160	7960	7960	7960	7960	0
62	20241125	185900	3807160	7960	7960	7960	7960	3
63	20241125	185800	3807160	7960	7960	7960	7960	0
64	20241125	185700	3807160	7960	7960	7960	7960	0
65	20241125	185600	3807160	7960	7960	7960	7960	0
66	20241125	185500	3807160	7960	7960	7960	7960	0
67	20241125	185400	3807160	7960	7960	7960	7960	0
68	20241125	185300	3807160	7960	7960	7960	7960	0
69	20241125	185200	3807160	7960	7960	7960	7960	0
70	20241125	185100	3807160	7960	7960	7960	7960	0
71	20241125	185000	3807160	7960	7960	7960	7960	0
72	20241125	184900	3807160	7960	7960	7960	7960	0
73	20241125	184800	3807160	7960	7960	7960	7960	0
74	20241125	184700	3807160	7960	7960	7960	7960	0
75	20241125	184600	3807160	7960	7960	7960	7960	0
76	20241125	184500	3807160	7960	7960	7960	7960	0
77	20241125	184400	3807160	7960	7960	7960	7960	0
78	20241125	184300	3807160	7960	7960	7960	7960	0
79	20241125	184200	3807160	7960	7960	7960	7960	0
80	20241125	184100	3807160	7960	7960	7960	7960	0
81	20241125	184000	3807160	7960	7960	7960	7960	0
82	20241125	183900	3807160	7960	7960	7960	7960	0
83	20241125	183800	3807160	7960	7960	7960	7960	0
84	20241125	183700	3807160	7960	7960	7960	7960	0
85	20241125	183600	3807160	7960	7960	7960	7960	0
86	20241125	183500	3807160	7960	7960	7960	7960	0
87	20241125	183400	3807160	7960	7960	7960	7960	0
88	20241125	183300	3807160	7960	7960	7960	7960	0
89	20241125	183200	3807160	7960	7960	7960	7960	0
90	20241125	183100	3807160	7960	7960	7960	7960	0
91	20241125	183000	3807160	7960	7960	7960	7960	0
92	20241125	182900	3807160	7960	7960	7960	7960	3
93	20241125	182800	3807160	7960	7960	7960	7960	0
94	20241125	182700	3807160	7960	7960	7960	7960	0
95	20241125	182600	3807160	7960	7960	7960	7960	0
96	20241125	182500	3807160	7960	7960	7960	7960	0
97	20241125	182400	3807160	7960	7960	7960	7960	0
98	20241125	182300	3807160	7960	7960	7960	7960	0
99	20241125	182200	3807160	7960	7960	7960	7960	0
100	20241125	182100	3807160	7960	7960	7960	7960	0
101	20241125	182000	3807160	7960	7960	7960	7960	0
102	20241125	181900	3807160	7960	7960	7960	7960	0
103	20241125	181800	3807160	7960	7960	7960	7960	0
104	20241125	181700	3807160	7960	7960	7960	7960	0
105	20241125	181600	3807160	7960	7960	7960	7960	0
106	20241125	181500	3807160	7960	7960	7960	7960	0
107	20241125	181400	3807160	7960	7960	7960	7960	0
108	20241125	181300	3807160	7960	7960	7960	7960	0
109	20241125	181200	3807160	7960	7960	7960	7960	0
110	20241125	181100	3807160	7960	7960	7960	7960	0
111	20241125	181000	3807160	7960	7960	7960	7960	0
112	20241125	180900	3807160	7960	7960	7960	7960	0
113	20241125	180800	3807160	7960	7960	7960	7960	0
114	20241125	180700	3807160	7960	7960	7960	7960	0
115	20241125	180600	3807160	7960	7960	7960	7960	0
116	20241125	180500	3807160	7960	7960	7960	7960	0
117	20241125	180400	3807160	7960	7960	7960	7960	0
118	20241125	180300	3807160	7960	7960	7960	7960	0
119	20241125	180200	3807160	7960	7960	7960	7960	0
120	20241125	180100	3807160	7960	7960	7960	7960	0
121	20241125	180000	3807160	7960	7960	7960	7960	0
122	20241125	175900	3807160	7960	7960	7960	7960	3
123	20241125	175800	3807160	7960	7960	7960	7960	0
124	20241125	175700	3807160	7960	7960	7960	7960	0
125	20241125	175600	3807160	7960	7960	7960	7960	0
126	20241125	175500	3807160	7960	7960	7960	7960	0
127	20241125	175400	3807160	7960	7960	7960	7960	0
128	20241125	175300	3807160	7960	7960	7960	7960	0
129	20241125	175200	3807160	7960	7960	7960	7960	0
130	20241125	175100	3807160	7960	7960	7960	7960	0
131	20241125	175000	3807160	7960	7960	7960	7960	0
132	20241125	174900	3807160	7960	7960	7960	7960	0
133	20241125	174800	3807160	7960	7960	7960	7960	0
134	20241125	174700	3807160	7960	7960	7960	7960	0
135	20241125	174600	3807160	7960	7960	7960	7960	0
136	20241125	174500	3807160	7960	7960	7960	7960	0
137	20241125	174400	3807160	7960	7960	7960	7960	0
138	20241125	174300	3807160	7960	7960	7960	7960	0
139	20241125	174200	3807160	7960	7960	7960	7960	0
140	20241125	174100	3807160	7960	7960	7960	7960	0
141	20241125	174000	3807160	7960	7960	7960	7960	0
142	20241125	173900	3807160	7960	7960	7960	7960	0
143	20241125	173800	3807160	7960	7960	7960	7960	0
144	20241125	173700	3807160	7960	7960	7960	7960	0
145	20241125	173600	3807160	7960	7960	7960	7960	0
146	20241125	173500	3807160	7960	7960	7960	7960	0
147	20241125	173400	3807160	7960	7960	7960	7960	0
148	20241125	173300	3807160	7960	7960	7960	7960	0
149	20241125	173200	3807160	7960	7960	7960	7960	0
150	20241125	173100	3807160	7960	7960	7960	7960	0
151	20241125	173000	3807160	7960	7960	7960	7960	0
152	20241125	172900	3807160	7960	7960	7960	7960	3
153	20241125	172800	3807160	7960	7960	7960	7960	0
154	20241125	172700	3807160	7960	7960	7960	7960	0
155	20241125	172600	3807160	7960	7960	7960	7960	0
156	20241125	172500	3807160	7960	7960	7960	7960	0
157	20241125	172400	3807160	7960	7960	7960	7960	0
158	20241125	172300	3807160	7960	7960	7960	7960	0
159	20241125	172200	3807160	7960	7960	7960	7960	0
160	20241125	172100	3807160	7960	7960	7960	7960	0
161	20241125	172000	3807160	7960	7960	7960	7960	0
162	20241125	171900	3807160	7960	7960	7960	7960	0
163	20241125	171800	3807160	7960	7960	7960	7960	0
164	20241125	171700	3807160	7960	7960	7960	7960	0
165	20241125	171600	3807160	7960	7960	7960	7960	0
166	20241125	171500	3807160	7960	7960	7960	7960	0
167	20241125	171400	3807160	7960	7960	7960	7960	0
168	20241125	171300	3807160	7960	7960	7960	7960	0
169	20241125	171200	3807160	7960	7960	7960	7960	0
170	20241125	171100	3807160	7960	7960	7960	7960	0
171	20241125	171000	3807160	7960	7960	7960	7960	0
172	20241125	170900	3807160	7960	7960	7960	7960	0
173	20241125	170800	3807160	7960	7960	7960	7960	0
174	20241125	170700	3807160	7960	7960	7960	7960	0
175	20241125	170600	3807160	7960	7960	7960	7960	0
176	20241125	170500	3807160	7960	7960	7960	7960	0
177	20241125	170400	3807160	7960	7960	7960	7960	0
178	20241125	170300	3807160	7960	7960	7960	7960	0
179	20241125	170200	3807160	7960	7960	7960	7960	0
180	20241125	170100	3807160	7960	7960	7960	7960	0
181	20241125	170000	3807160	7960	7960	7960	7960	0
182	20241125	165900	3807160	7960	7960	7960	7960	3
183	20241125	165800	3807160	7960	7960	7960	7960	0
184	20241125	165700	3807160	7960	7960	7960	7960	0
185	20241125	165600	3807160	7960	7960	7960	7960	0
186	20241125	165500	3807160	7960	7960	7960	7960	0
187	20241125	165400	3807160	7960	7960	7960	7960	0
188	20241125	165300	3807160	7960	7960	7960	7960	0
189	20241125	165200	3807160	7960	7960	7960	7960	0
190	20241125	165100	3807160	7960	7960	7960	7960	0
191	20241125	165000	3807160	7960	7960	7960	7960	0
192	20241125	164900	3807160	7960	7960	7960	7960	0
193	20241125	164800	3807160	7960	7960	7960	7960	0
194	20241125	164700	3807160	7960	7960	7960	7960	0
195	20241125	164600	3807160	7960	7960	7960	7960	0
196	20241125	164500	3807160	7960	7960	7960	7960	0
197	20241125	164400	3807160	7960	7960	7960	7960	0
198	20241125	164300	3807160	7960	7960	7960	7960	0
199	20241125	164200	3807160	7960	7960	7960	7960	0
200	20241125	164100	3807160	7960	7960	7960	7960	0
201	20241125	164000	3807160	7960	7960	7960	7960	0
202	20241125	163900	3807160	7960	7960	7960	7960	0
203	20241125	163800	3807160	7960	7960	7960	7960	0
204	20241125	163700	3807160	7960	7960	7960	7960	0
205	20241125	163600	3807160	7960	7960	7960	7960	0
206	20241125	163500	3807160	7960	7960	7960	7960	0
207	20241125	163400	3807160	7960	7960	7960	7960	0
208	20241125	163300	3807160	7960	7960	7960	7960	0
209	20241125	163200	3807160	7960	7960	7960	7960	0
210	20241125	163100	3807160	7960	7960	7960	7960	0
211	20241125	163000	3807160	7960	7960	7960	7960	0
212	20241125	162900	3807160	7960	7960	7960	7960	3
213	20241125	162800	3807160	7960	7960	7960	7960	0
214	20241125	162700	3807160	7960	7960	7960	7960	0
215	20241125	162600	3807160	7960	7960	7960	7960	0
216	20241125	162500	3807160	7960	7960	7960	7960	0
217	20241125	162400	3807160	7960	7960	7960	7960	0
218	20241125	162300	3807160	7960	7960	7960	7960	0
219	20241125	162200	3807160	7960	7960	7960	7960	0
220	20241125	162100	3807160	7960	7960	7960	7960	0
221	20241125	162000	3807160	7960	7960	7960	7960	0
222	20241125	161900	3807160	7960	7960	7960	7960	0
223	20241125	161800	3807160	7960	7960	7960	7960	0
224	20241125	161700	3807160	7960	7960	7960	7960	0
225	20241125	161600	3807160	7960	7960	7960	7960	0
226	20241125	161500	3807160	7960	7960	7960	7960	0
227	20241125	161400	3807160	7960	7960	7960	7960	0
228	20241125	161300	3807160	7960	7960	7960	7960	0
229	20241125	161200	3807160	7960	7960	7960	7960	0
230	20241125	161100	3807160	7960	7960	7960	7960	0
231	20241125	161000	3807160	7960	7960	7960	7960	0
232	20241125	160900	3807160	7960	7960	7960	7960	0
233	20241125	160800	3807160	7960	7960	7960	7960	0
234	20241125	160700	3807160	7960	7960	7960	7960	0
235	20241125	160600	3807160	7960	7960	7960	7960	0
236	20241125	160500	3807160	7960	7960	7960	7960	0
237	20241125	160400	3807160	7960	7960	7960	7960	0
238	20241125	160300	3807160	7960	7960	7960	7960	0
239	20241125	160200	3807160	7960	7960	7960	7960	0
240	20241125	160100	3807160	7960	7960	7960	7960	0
241	20241125	160000	3807160	7960	7960	7960	7960	0
242	20241125	155900	3807160	7960	7960	7960	7960	3
243	20241125	155800	3807160	7960	7960	7960	7960	0
244	20241125	155700	3807160	7960	7960	7960	7960	0
245	20241125	155600	3807160	7960	7960	7960	7960	0
246	20241125	155500	3807160	7960	7960	7960	7960	0
247	20241125	155400	3807160	7960	7960	7960	7960	0
248	20241125	155300	3807160	7960	7960	7960	7960	0
249	20241125	155200	3807160	7960	7960	7960	7960	0
250	20241125	155100	3807160	7960	7960	7960	7960	0
251	20241125	155000	3807160	7960	7960	7960	7960	0
252	20241125	154900	3807160	7960	7960	7960	7960	0
253	20241125	154800	3807160	7960	7960	7960	7960	0
254	20241125	154700	3807160	7960	7960	7960	7960	0
255	20241125	154600	3807160	7960	7960	7960	7960	0
256	20241125	154500	3807160	7960	7960	7960	7960	0
257	20241125	154400	3807160	7960	7960	7960	7960	0
258	20241125	154300	3807160	7960	7960	7960	7960	0
259	20241125	154200	3807160	7960	7960	7960	7960	0
260	20241125	154100	3807160	7960	7960	7960	7960	0
261	20241125	154000	3807160	7960	7960	7960	7960	0
262	20241125	153900	3807160	7960	7960	7960	7960	0
263	20241125	153800	3807160	7960	7960	7960	7960	0
264	20241125	153700	3807160	7960	7960	7960	7960	0
265	20241125	153600	3807160	7960	7960	7960	7960	0
266	20241125	153500	3807160	7960	7960	7960	7960	0
267	20241125	153400	3807160	7960	7960	7960	7960	0
268	20241125	153300	3807160	7960	7960	7960	7960	0
269	20241125	153200	3807160	7960	7960	7960	7960	0
270	20241125	153100	3807160	7960	7960	7960	7960	0
271	20241125	153000	3807160	7960	7960	7960	7960	3
272	20241125	152900	3783280	7950	7950	7950	7950	0
273	20241125	152800	3783280	7950	7950	7950	7950	0
274	20241125	152700	3783280	7950	7950	7950	7950	0
275	20241125	152600	3783280	7950	7950	7950	7950	0
276	20241125	152500	3783280	7950	7950	7950	7950	0
277	20241125	152400	3783280	7950	7950	7950	7950	0
278	20241125	152300	3783280	7950	7950	7950	7950	0
279	20241125	152200	3783280	7950	7950	7950	7950	0
280	20241125	152100	3783280	7950	7950	7950	7950	0
281	20241125	152000	3783280	7950	7950	7950	7950	0
282	20241125	151900	3783280	7950	7950	7950	7950	0
283	20241125	151800	3783280	7950	7950	7950	7950	0
284	20241125	151700	3783280	7950	7950	7950	7950	0
285	20241125	151600	3783280	7950	7950	7950	7950	0
286	20241125	151500	3783280	7950	7950	7950	7950	0
287	20241125	151400	3783280	7950	7950	7950	7950	0
288	20241125	151300	3783280	7950	7950	7950	7950	0
289	20241125	151200	3783280	7950	7950	7950	7950	3
290	20241125	151100	3759430	7950	7950	7950	7950	0
291	20241125	151000	3759430	7950	7950	7950	7950	0
292	20241125	150900	3759430	7950	7950	7950	7950	0
293	20241125	150800	3759430	7950	7950	7950	7950	1
294	20241125	150700	3751480	7950	7950	7950	7950	1
295	20241125	150600	3743530	7950	7950	7950	7950	0
296	20241125	150500	3743530	7950	7950	7950	7950	1
297	20241125	150400	3735580	7960	7960	7960	7960	1
298	20241125	150300	3727620	7950	7950	7950	7950	0
299	20241125	150200	3727620	7950	7950	7950	7950	0
300	20241125	150100	3727620	7950	7950	7950	7950	0
301	20241125	150000	3727620	7950	7950	7950	7950	0
302	20241125	145900	3727620	7950	7950	7950	7950	0
303	20241125	145800	3727620	7950	7950	7950	7950	1
304	20241125	145700	3719670	7960	7960	7960	7960	1
305	20241125	145600	3711710	7950	7950	7950	7950	0
306	20241125	145500	3711710	7950	7950	7950	7950	0
307	20241125	145400	3711710	7950	7950	7950	7950	1
308	20241125	145300	3703760	7950	7950	7950	7950	1
309	20241125	145200	3695810	7950	7950	7950	7950	0
310	20241125	145100	3695810	7950	7950	7950	7950	0
311	20241125	145000	3695810	7950	7950	7950	7950	0
312	20241125	144900	3695810	7950	7950	7950	7950	0
313	20241125	144800	3695810	7950	7950	7950	7950	0
314	20241125	144700	3695810	7950	7950	7950	7950	0
315	20241125	144600	3695810	7950	7950	7950	7950	0
316	20241125	144500	3695810	7950	7950	7950	7950	0
317	20241125	144400	3695810	7950	7950	7950	7950	0
318	20241125	144300	3695810	7950	7950	7950	7950	26
319	20241125	144200	3489110	7950	7950	7950	7950	0
320	20241125	144100	3489110	7950	7950	7950	7950	0
321	20241125	144000	3489110	7950	7950	7950	7950	0
322	20241125	143900	3489110	7950	7950	7950	7950	1
323	20241125	143800	3481160	7950	7950	7950	7950	3
324	20241125	143700	3457310	7950	7950	7950	7950	1
325	20241125	143600	3449360	7950	7950	7950	7950	0
326	20241125	143500	3449360	7950	7950	7950	7950	0
327	20241125	143400	3449360	7950	7950	7950	7950	0
328	20241125	143300	3449360	7950	7950	7950	7950	0
329	20241125	143200	3449360	7950	7950	7950	7950	0
330	20241125	143100	3449360	7950	7950	7950	7950	0
331	20241125	143000	3449360	7950	7950	7950	7950	0
332	20241125	142900	3449360	7950	7950	7950	7950	0
333	20241125	142800	3449360	7950	7950	7950	7950	1
334	20241125	142700	3441410	7950	7950	7950	7950	1
335	20241125	142600	3433460	7950	7950	7950	7950	0
336	20241125	142500	3433460	7950	7950	7950	7950	1
337	20241125	142400	3425510	7950	7950	7950	7950	0
338	20241125	142300	3425510	7950	7950	7950	7950	0
339	20241125	142200	3425510	7950	7950	7950	7950	0
340	20241125	142100	3425510	7950	7950	7950	7950	0
341	20241125	142000	3425510	7950	7950	7950	7950	0
342	20241125	141900	3425510	7950	7950	7950	7950	0
343	20241125	141800	3425510	7950	7950	7950	7950	2
344	20241125	141700	3409610	7950	7950	7950	7950	2
345	20241125	141600	3393710	7950	7950	7950	7950	0
346	20241125	141500	3393710	7950	7950	7950	7950	0
347	20241125	141400	3393710	7950	7950	7950	7950	1
348	20241125	141300	3385760	7950	7950	7950	7950	1
349	20241125	141200	3377810	7950	7950	7950	7950	0
350	20241125	141100	3377810	7950	7950	7950	7950	0
351	20241125	141000	3377810	7950	7950	7950	7950	0
352	20241125	140900	3377810	7950	7950	7950	7950	1
353	20241125	140800	3369860	7950	7950	7950	7950	1
354	20241125	140700	3361910	7950	7950	7950	7950	11
355	20241125	140600	3274460	7950	7950	7950	7950	0
356	20241125	140500	3274460	7950	7950	7950	7950	0
357	20241125	140400	3274460	7950	7950	7950	7950	0
358	20241125	140300	3274460	7950	7950	7950	7950	1
359	20241125	140200	3266510	7950	7950	7950	7950	0
360	20241125	140100	3266510	7950	7950	7950	7950	0
361	20241125	140000	3266510	7950	7950	7950	7950	0
362	20241125	135900	3266510	7950	7950	7950	7950	0
363	20241125	135800	3266510	7950	7950	7950	7950	0
364	20241125	135700	3266510	7950	7950	7950	7950	0
365	20241125	135600	3266510	7950	7950	7950	7950	0
366	20241125	135500	3266510	7950	7950	7950	7950	1
367	20241125	135400	3258560	7950	7950	7950	7950	0
368	20241125	135300	3258560	7950	7950	7950	7950	0
369	20241125	135200	3258560	7950	7950	7950	7950	0
370	20241125	135100	3258560	7950	7950	7950	7950	0
371	20241125	135000	3258560	7950	7950	7950	7950	1
372	20241125	134900	3250610	7950	7950	7950	7950	0
373	20241125	134800	3250610	7950	7950	7950	7950	3
374	20241125	134700	3226760	7950	7950	7950	7950	1
375	20241125	134600	3218810	7950	7950	7950	7950	0
376	20241125	134500	3218810	7950	7950	7950	7950	0
377	20241125	134400	3218810	7950	7950	7950	7950	1
378	20241125	134300	3210860	7960	7960	7960	7960	0
379	20241125	134200	3210860	7960	7960	7960	7960	0
380	20241125	134100	3210860	7960	7960	7960	7960	0
381	20241125	134000	3210860	7960	7960	7960	7960	0
382	20241125	133900	3210860	7960	7960	7960	7960	1
383	20241125	133800	3202900	7950	7950	7950	7950	1
384	20241125	133700	3194950	7950	7950	7950	7950	0
385	20241125	133600	3194950	7950	7950	7950	7950	0
386	20241125	133500	3194950	7950	7950	7950	7950	0
387	20241125	133400	3194950	7950	7950	7950	7950	0
388	20241125	133300	3194950	7950	7950	7950	7950	0
389	20241125	133200	3194950	7950	7950	7950	7950	0
390	20241125	133100	3194950	7950	7950	7950	7950	0
391	20241125	133000	3194950	7950	7950	7950	7950	0
392	20241125	132900	3194950	7950	7950	7950	7950	1
393	20241125	132800	3187000	7950	7950	7950	7950	2
394	20241125	132700	3171100	7950	7950	7950	7950	1
395	20241125	132600	3163150	7960	7960	7960	7960	0
396	20241125	132500	3163150	7960	7960	7960	7960	0
397	20241125	132400	3163150	7960	7960	7960	7960	1
398	20241125	132300	3155190	7950	7950	7950	7950	1
399	20241125	132200	3147240	7960	7960	7960	7960	0
400	20241125	132100	3147240	7960	7960	7960	7960	1
401	20241125	132000	3139280	7950	7950	7950	7950	0
402	20241125	131900	3139280	7950	7950	7950	7950	0
403	20241125	131800	3139280	7950	7950	7950	7950	1
404	20241125	131700	3131330	7960	7950	7960	7950	3
405	20241125	131600	3107460	7950	7950	7950	7950	0
406	20241125	131500	3107460	7950	7950	7950	7950	0
407	20241125	131400	3107460	7950	7950	7950	7950	0
408	20241125	131300	3107460	7950	7950	7950	7950	1
409	20241125	131200	3099510	7960	7960	7960	7960	0
410	20241125	131100	3099510	7960	7960	7960	7960	0
411	20241125	131000	3099510	7960	7960	7960	7960	0
412	20241125	130900	3099510	7960	7960	7960	7960	40
413	20241125	130800	2781110	7950	7950	7950	7950	3
414	20241125	130700	2757260	7950	7950	7950	7950	1
415	20241125	130600	2749310	7950	7950	7950	7950	0
416	20241125	130500	2749310	7950	7950	7950	7950	1
417	20241125	130400	2741360	7950	7950	7950	7950	2
418	20241125	130300	2725460	7960	7960	7960	7960	0
419	20241125	130200	2725460	7960	7960	7960	7960	0
420	20241125	130100	2725460	7960	7960	7960	7960	33
421	20241125	130000	2462780	7950	7950	7950	7950	0
422	20241125	125900	2462780	7950	7950	7950	7950	1
423	20241125	125800	2454830	7950	7950	7950	7950	2
424	20241125	125700	2438930	7950	7950	7950	7950	0
425	20241125	125600	2438930	7950	7950	7950	7950	0
426	20241125	125500	2438930	7950	7950	7950	7950	0
427	20241125	125400	2438930	7950	7950	7950	7950	0
428	20241125	125300	2438930	7950	7950	7950	7950	0
429	20241125	125200	2438930	7950	7950	7950	7950	0
430	20241125	125100	2438930	7950	7950	7950	7950	0
431	20241125	125000	2438930	7950	7950	7950	7950	0
432	20241125	124900	2438930	7950	7950	7950	7950	0
433	20241125	124800	2438930	7950	7950	7950	7950	0
434	20241125	124700	2438930	7950	7950	7950	7950	2
435	20241125	124600	2423030	7960	7960	7960	7960	1
436	20241125	124500	2415070	7950	7960	7960	7950	57
437	20241125	124400	1961360	7960	7960	7960	7960	0
438	20241125	124300	1961360	7960	7960	7960	7960	1
439	20241125	124200	1953400	7970	7970	7970	7970	3
440	20241125	124100	1929490	7970	7970	7970	7970	0
441	20241125	124000	1929490	7970	7970	7970	7970	0
442	20241125	123900	1929490	7970	7970	7970	7970	0
443	20241125	123800	1929490	7970	7970	7970	7970	1
444	20241125	123700	1921520	7970	7970	7970	7970	1
445	20241125	123600	1913550	7960	7960	7960	7960	0
446	20241125	123500	1913550	7960	7960	7960	7960	0
447	20241125	123400	1913550	7960	7960	7960	7960	0
448	20241125	123300	1913550	7960	7960	7960	7960	0
449	20241125	123200	1913550	7960	7960	7960	7960	0
450	20241125	123100	1913550	7960	7960	7960	7960	0
451	20241125	123000	1913550	7960	7960	7960	7960	0
452	20241125	122900	1913550	7960	7960	7960	7960	0
453	20241125	122800	1913550	7960	7960	7960	7960	2
454	20241125	122700	1897630	7960	7960	7960	7960	0
455	20241125	122600	1897630	7960	7960	7960	7960	1
456	20241125	122500	1889670	7960	7960	7960	7960	1
457	20241125	122400	1881710	7960	7960	7960	7960	1
458	20241125	122300	1873750	7960	7960	7960	7960	1
459	20241125	122200	1865790	7960	7960	7960	7960	0
460	20241125	122100	1865790	7960	7960	7960	7960	0
461	20241125	122000	1865790	7960	7960	7960	7960	0
462	20241125	121900	1865790	7960	7960	7960	7960	0
463	20241125	121800	1865790	7960	7960	7960	7960	1
464	20241125	121700	1857830	7960	7960	7960	7960	2
465	20241125	121600	1841910	7960	7960	7960	7960	0
466	20241125	121500	1841910	7960	7960	7960	7960	1
467	20241125	121400	1833950	7960	7960	7960	7960	0
468	20241125	121300	1833950	7960	7960	7960	7960	0
469	20241125	121200	1833950	7960	7960	7960	7960	0
470	20241125	121100	1833950	7960	7960	7960	7960	0
471	20241125	121000	1833950	7960	7960	7960	7960	0
472	20241125	120900	1833950	7960	7960	7960	7960	0
473	20241125	120800	1833950	7960	7960	7960	7960	1
474	20241125	120700	1825990	7980	7980	7980	7980	100
475	20241125	120600	1027990	7960	7960	7960	7960	0
476	20241125	120500	1027990	7960	7960	7960	7960	0
477	20241125	120400	1027990	7960	7960	7960	7960	0
478	20241125	120300	1027990	7960	7960	7960	7960	1
479	20241125	120200	1020030	7960	7960	7960	7960	0
480	20241125	120100	1020030	7960	7960	7960	7960	0
481	20241125	120000	1020030	7960	7960	7960	7960	0
482	20241125	115900	1020030	7960	7960	7960	7960	0
483	20241125	115800	1020030	7960	7960	7960	7960	1
484	20241125	115700	1012070	7960	7960	7960	7960	1
485	20241125	115600	1004110	7960	7960	7960	7960	0
486	20241125	115500	1004110	7960	7960	7960	7960	0
487	20241125	115400	1004110	7960	7960	7960	7960	0
488	20241125	115300	1004110	7960	7960	7960	7960	1
489	20241125	115200	996150	7960	7960	7960	7960	0
490	20241125	115100	996150	7960	7960	7960	7960	0
491	20241125	115000	996150	7960	7960	7960	7960	0
492	20241125	114900	996150	7960	7960	7960	7960	1
493	20241125	114800	988190	7960	7960	7960	7960	2
494	20241125	114700	972270	7960	7960	7960	7960	1
495	20241125	114600	964310	7960	7960	7960	7960	0
496	20241125	114500	964310	7960	7960	7960	7960	0
497	20241125	114400	964310	7960	7960	7960	7960	1
498	20241125	114300	956350	7960	7960	7960	7960	0
499	20241125	114200	956350	7960	7960	7960	7960	0
500	20241125	114100	956350	7960	7960	7960	7960	0
501	20241125	114000	956350	7960	7960	7960	7960	0
502	20241125	113900	956350	7960	7960	7960	7960	0
503	20241125	113800	956350	7960	7960	7960	7960	1
504	20241125	113700	948390	7960	7960	7960	7960	1
505	20241125	113600	940430	7960	7960	7960	7960	0
506	20241125	113500	940430	7960	7960	7960	7960	0
507	20241125	113400	940430	7960	7960	7960	7960	0
508	20241125	113300	940430	7960	7960	7960	7960	0
509	20241125	113200	940430	7960	7960	7960	7960	0
510	20241125	113100	940430	7960	7960	7960	7960	0
511	20241125	113000	940430	7960	7960	7960	7960	0
512	20241125	112900	940430	7960	7960	7960	7960	1
513	20241125	112800	932470	7960	7970	7970	7960	2
514	20241125	112700	916540	7960	7960	7960	7960	0
515	20241125	112600	916540	7960	7960	7960	7960	0
516	20241125	112500	916540	7960	7960	7960	7960	1
517	20241125	112400	908580	7960	7960	7960	7960	1
518	20241125	112300	900620	7960	7960	7960	7960	1
519	20241125	112200	892660	7960	7960	7960	7960	0
520	20241125	112100	892660	7960	7960	7960	7960	0
521	20241125	112000	892660	7960	7960	7960	7960	0
522	20241125	111900	892660	7960	7960	7960	7960	0
523	20241125	111800	892660	7960	7960	7960	7960	1
524	20241125	111700	884700	7970	7970	7970	7970	1
525	20241125	111600	876730	7970	7970	7970	7970	0
526	20241125	111500	876730	7970	7970	7970	7970	0
527	20241125	111400	876730	7970	7970	7970	7970	0
528	20241125	111300	876730	7970	7970	7970	7970	0
529	20241125	111200	876730	7970	7970	7970	7970	0
530	20241125	111100	876730	7970	7970	7970	7970	0
531	20241125	111000	876730	7970	7970	7970	7970	0
532	20241125	110900	876730	7970	7970	7970	7970	0
533	20241125	110800	876730	7970	7970	7970	7970	2
534	20241125	110700	860790	7960	7960	7960	7960	2
535	20241125	110600	844870	7960	7960	7960	7960	0
536	20241125	110500	844870	7960	7960	7960	7960	0
537	20241125	110400	844870	7960	7960	7960	7960	0
538	20241125	110300	844870	7960	7960	7960	7960	0
539	20241125	110200	844870	7960	7960	7960	7960	0
540	20241125	110100	844870	7960	7960	7960	7960	0
541	20241125	110000	844870	7960	7960	7960	7960	0
542	20241125	105900	844870	7960	7960	7960	7960	0
543	20241125	105800	844870	7960	7960	7960	7960	2
544	20241125	105700	828950	7960	7960	7960	7960	0
545	20241125	105600	828950	7960	7960	7960	7960	0
546	20241125	105500	828950	7960	7960	7960	7960	1
547	20241125	105400	820990	7960	7960	7960	7960	0
548	20241125	105300	820990	7960	7960	7960	7960	1
549	20241125	105200	813030	7960	7960	7960	7960	1
550	20241125	105100	805070	7960	7960	7960	7960	0
551	20241125	105000	805070	7960	7960	7960	7960	0
552	20241125	104900	805070	7960	7960	7960	7960	0
553	20241125	104800	805070	7960	7960	7960	7960	1
554	20241125	104700	797110	7960	7960	7960	7960	1
555	20241125	104600	789150	7960	7960	7960	7960	0
556	20241125	104500	789150	7960	7960	7960	7960	0
557	20241125	104400	789150	7960	7960	7960	7960	1
558	20241125	104300	781190	7960	7960	7960	7960	1
559	20241125	104200	773230	7960	7960	7960	7960	0
560	20241125	104100	773230	7960	7960	7960	7960	0
561	20241125	104000	773230	7960	7960	7960	7960	0
562	20241125	103900	773230	7960	7960	7960	7960	0
563	20241125	103800	773230	7960	7960	7960	7960	2
564	20241125	103700	757310	7960	7960	7960	7960	0
565	20241125	103600	757310	7960	7960	7960	7960	0
566	20241125	103500	757310	7960	7960	7960	7960	1
567	20241125	103400	749350	7960	7960	7960	7960	1
568	20241125	103300	741390	7960	7960	7960	7960	1
569	20241125	103200	733430	7950	7950	7950	7950	0
570	20241125	103100	733430	7950	7950	7950	7950	0
571	20241125	103000	733430	7950	7950	7950	7950	0
572	20241125	102900	733430	7950	7950	7950	7950	1
573	20241125	102800	725480	7950	7950	7950	7950	0
574	20241125	102700	725480	7950	7950	7950	7950	2
575	20241125	102600	709580	7950	7950	7950	7950	0
576	20241125	102500	709580	7950	7950	7950	7950	0
577	20241125	102400	709580	7950	7950	7950	7950	0
578	20241125	102300	709580	7950	7950	7950	7950	0
579	20241125	102200	709580	7950	7950	7950	7950	0
580	20241125	102100	709580	7950	7950	7950	7950	0
581	20241125	102000	709580	7950	7950	7950	7950	0
582	20241125	101900	709580	7950	7950	7950	7950	0
583	20241125	101800	709580	7950	7960	7960	7950	2
584	20241125	101700	693670	8000	8000	8000	8000	0
585	20241125	101600	693670	8000	8000	8000	8000	0
586	20241125	101500	693670	8000	8000	8000	8000	4
587	20241125	101400	661670	8000	8000	8000	8000	0
588	20241125	101300	661670	8000	8000	8000	8000	0
589	20241125	101200	661670	8000	7990	8000	7990	27
590	20241125	101100	445710	7990	7990	7990	7990	1
591	20241125	101000	437720	7950	7950	7950	7950	0
592	20241125	100900	437720	7950	7950	7950	7950	0
593	20241125	100800	437720	7950	7950	7950	7950	2
594	20241125	100700	421820	7970	7970	7970	7970	1
595	20241125	100600	413850	7950	7950	7950	7950	0
596	20241125	100500	413850	7950	7950	7950	7950	0
597	20241125	100400	413850	7950	7950	7950	7950	0
598	20241125	100300	413850	7950	7950	7950	7950	1
599	20241125	100200	405900	7950	7950	7950	7950	0
600	20241125	100100	405900	7950	7950	7950	7950	0
601	20241125	100000	405900	7950	7950	7950	7950	0
602	20241125	095900	405900	7950	7950	7950	7950	0
603	20241125	095800	405900	7950	7950	7950	7950	2
604	20241125	095700	390000	7950	7950	7950	7950	1
605	20241125	095600	382050	7950	7950	7950	7950	0
606	20241125	095500	382050	7950	7950	7950	7950	1
607	20241125	095400	374100	7950	7950	7950	7950	0
608	20241125	095300	374100	7950	7950	7950	7950	0
609	20241125	095200	374100	7950	7950	7950	7950	0
610	20241125	095100	374100	7950	7950	7950	7950	0
611	20241125	095000	374100	7950	7950	7950	7950	0
612	20241125	094900	374100	7950	7950	7950	7950	0
613	20241125	094800	374100	7950	7950	7950	7950	1
614	20241125	094700	366150	7950	7950	7950	7950	1
615	20241125	094600	358200	7960	7960	7960	7960	0
616	20241125	094500	358200	7960	7960	7960	7960	0
617	20241125	094400	358200	7960	7960	7960	7960	1
618	20241125	094300	350240	7950	7950	7950	7950	0
619	20241125	094200	350240	7950	7950	7950	7950	0
620	20241125	094100	350240	7950	7950	7950	7950	0
621	20241125	094000	350240	7950	7950	7950	7950	0
622	20241125	093900	350240	7950	7950	7950	7950	0
623	20241125	093800	350240	7950	7950	7950	7950	2
624	20241125	093700	334340	7960	7960	7960	7960	0
625	20241125	093600	334340	7960	7960	7960	7960	0
626	20241125	093500	334340	7960	7980	7990	7960	3
627	20241125	093400	310410	7970	7970	7970	7970	0
628	20241125	093300	310410	7970	7970	7970	7970	0
629	20241125	093200	310410	7970	7970	7970	7970	0
630	20241125	093100	310410	7970	7970	7970	7970	1
631	20241125	093000	302440	7970	7970	7970	7970	1
632	20241125	092900	294470	7970	7960	7970	7960	4
633	20241125	092800	262620	7960	7960	7960	7960	4
634	20241125	092700	230780	7950	7950	7950	7950	1
635	20241125	092600	222830	7950	7950	7950	7950	0
636	20241125	092500	222830	7950	7950	7950	7950	0
637	20241125	092400	222830	7950	7950	7950	7950	0
638	20241125	092300	222830	7950	7950	7950	7950	1
639	20241125	092200	214880	7970	7970	7970	7970	0
640	20241125	092100	214880	7970	7970	7970	7970	0
641	20241125	092000	214880	7970	7970	7970	7970	0
642	20241125	091900	214880	7970	7970	7970	7970	1
643	20241125	091800	206910	7950	7970	7970	7950	3
644	20241125	091700	183040	7950	7950	7950	7950	0
645	20241125	091600	183040	7950	7950	7950	7950	0
646	20241125	091500	183040	7950	7950	7950	7950	0
647	20241125	091400	183040	7950	7950	7950	7950	1
648	20241125	091300	175090	7950	7950	7950	7950	0
649	20241125	091200	175090	7950	7950	7950	7950	0
650	20241125	091100	175090	7950	7950	7950	7950	1
651	20241125	091000	167140	7960	7960	7960	7960	0
652	20241125	090900	167140	7960	7950	7960	7950	2
653	20241125	090800	151230	7950	7950	7950	7950	1
654	20241125	090700	143280	7950	7950	7950	7950	2
655	20241125	090600	127380	7950	7950	7950	7950	0
656	20241125	090500	127380	7950	7950	7950	7950	7
657	20241125	090400	71730	7950	7950	7950	7950	0
658	20241125	090300	71730	7950	7950	7950	7950	1
659	20241125	090200	63780	8000	8000	8000	8000	0
660	20241125	090100	63780	8000	8000	8000	8000	0
661	20241125	090000	63780	8000	7960	8000	7960	8